146 lines
68 KiB
CSV
146 lines
68 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
|
|
20240628,160219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81500,-100,5,-0.12,708865291800,8718695,74.27,81900,81900,80800,106000,57200,81600,81303.71,55.90,0,-577074,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4865373,38.24,1.57,12,0.15,2131.00,52002.00,86000,20240408,-5.23,65800,20230818,23.86,86000,-5.23,20240408,70700,15.28,20240118,86000,-5.23,20240408,65800,23.86,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,22632,N,00,N
|
|
20240628,150219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,-400,5,-0.49,480814525900,5917458,50.41,81900,81900,80800,106000,57200,81600,81253.31,55.90,0,-1210963,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4847463,38.10,1.56,12,0.10,2131.00,52002.00,86000,20240408,-5.58,65800,20230818,23.40,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,65800,23.40,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240628,140218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,-200,5,-0.25,402911288300,4957425,42.23,81900,81900,80800,106000,57200,81600,81274.03,55.90,0,-1019213,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4859403,38.20,1.57,12,0.08,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240628,130219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81100,-500,5,-0.61,344046545600,4232996,36.06,81900,81900,80800,106000,57200,81600,81276.99,55.90,0,-890743,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4841494,38.06,1.56,12,0.07,2131.00,52002.00,86000,20240408,-5.70,65800,20230818,23.25,86000,-5.70,20240408,70700,14.71,20240118,86000,-5.70,20240408,65800,23.25,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240628,120218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,-700,5,-0.86,311691749600,3833733,32.66,81900,81900,80800,106000,57200,81600,81302.09,55.90,0,-827727,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4829554,37.96,1.56,12,0.06,2131.00,52002.00,86000,20240408,-5.93,65800,20230818,22.95,86000,-5.93,20240408,70700,14.43,20240118,86000,-5.93,20240408,65800,22.95,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240628,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,-400,5,-0.49,263068528300,3233475,27.54,81900,81900,80900,106000,57200,81600,81357.52,55.90,0,-643240,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4847463,38.10,1.56,12,0.05,2131.00,52002.00,86000,20240408,-5.58,65800,20230818,23.40,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,65800,23.40,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240628,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-600,5,-0.74,200659827600,2463199,20.98,81900,81900,80900,106000,57200,81600,81462.86,55.90,0,-463563,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4835524,38.01,1.56,12,0.04,2131.00,52002.00,86000,20240408,-5.81,65800,20230818,23.10,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,65800,23.10,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240628,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81900,300,2,0.37,52630944700,642900,5.48,81900,81900,81700,106000,57200,81600,81866.66,55.90,0,-69026,82333,81966,81233,80866,80133,82150,81050,7780,24400,100,65280,100,1,5969782550,4889252,38.43,1.57,12,0.01,2131.00,52002.00,86000,20240408,-4.77,65800,20230818,24.47,86000,-4.77,20240408,70700,15.84,20240118,86000,-4.77,20240408,65800,24.47,20230818,0.13,N,005930,100,7780 억,,3336873737,N,N,77304,N,00,N
|
|
20240627,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,300,2,0.37,937568013100,11547360,64.93,81300,81600,80500,105600,57000,81300,81192.81,55.83,0,115135,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4871343,38.29,1.57,12,0.19,2131.00,52002.00,86000,20240408,-5.12,65800,20230818,24.01,86000,-5.12,20240408,70700,15.42,20240118,86000,-5.12,20240408,65800,24.01,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,77304,N,00,N
|
|
20240627,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,100,2,0.12,815638454300,10052191,56.53,81300,81600,80500,105600,57000,81300,81140.07,55.83,0,-344168,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4859403,38.20,1.57,12,0.17,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240627,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,100,2,0.12,707211962500,8721000,49.04,81300,81600,80500,105600,57000,81300,81092.55,55.83,0,-161135,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4859403,38.20,1.57,12,0.15,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240627,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,0,3,0.00,641134642200,7909121,44.48,81300,81600,80500,105600,57000,81300,81062.13,55.83,0,-172472,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4853433,38.15,1.56,12,0.13,2131.00,52002.00,86000,20240408,-5.47,65800,20230818,23.56,86000,-5.47,20240408,70700,14.99,20240118,86000,-5.47,20240408,65800,23.56,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240627,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,100,2,0.12,555825450800,6861367,38.58,81300,81600,80500,105600,57000,81300,81007.18,55.83,0,-233181,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4859403,38.20,1.57,12,0.11,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240627,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,-100,5,-0.12,456780390200,5644738,31.74,81300,81400,80500,105600,57000,81300,80920.19,55.83,0,-536406,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4847463,38.10,1.56,12,0.09,2131.00,52002.00,86000,20240408,-5.58,65800,20230818,23.40,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,65800,23.40,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240627,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-300,5,-0.37,349328819000,4320864,24.30,81300,81400,80500,105600,57000,81300,80845.02,55.83,0,-673483,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4835524,38.01,1.56,12,0.07,2131.00,52002.00,86000,20240408,-5.81,65800,20230818,23.10,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,65800,23.10,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240627,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,-600,5,-0.74,134572327200,1658915,9.33,81300,81400,80500,105600,57000,81300,81118.65,55.83,0,-145295,82366,81832,80866,80332,79366,82100,80600,7780,24300,100,65040,100,1,5969782550,4817615,37.87,1.55,12,0.03,2131.00,52002.00,86000,20240408,-6.16,65800,20230818,22.64,86000,-6.16,20240408,70700,14.14,20240118,86000,-6.16,20240408,65800,22.64,20230818,0.14,N,005930,100,7780 억,,3332957432,N,N,22887,N,00,N
|
|
20240626,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,500,2,0.62,1270404420100,15740335,82.46,80100,81400,79900,105000,56600,80800,80707.89,55.81,0,1538949,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4853433,38.15,1.56,12,0.26,2131.00,52002.00,86000,20240408,-5.47,65800,20230818,23.56,86000,-5.47,20240408,70700,14.99,20240118,86000,-5.47,20240408,65800,23.56,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,22758,N,00,N
|
|
20240626,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,400,2,0.50,1123646116000,13934183,73.00,80100,81400,79900,105000,56600,80800,80638.55,55.81,0,1254228,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4847463,38.10,1.56,12,0.23,2131.00,52002.00,86000,20240408,-5.58,65800,20230818,23.40,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,65800,23.40,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240626,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,200,2,0.25,924790991600,11485463,60.17,80100,81100,79900,105000,56600,80800,80516.27,55.81,0,1180414,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4835524,38.01,1.56,12,0.19,2131.00,52002.00,86000,20240408,-5.81,65800,20230818,23.10,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,65800,23.10,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240626,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,100,2,0.12,766996028200,9537293,49.96,80100,81000,79900,105000,56600,80800,80417.28,55.81,0,866870,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4829554,37.96,1.56,12,0.16,2131.00,52002.00,86000,20240408,-5.93,65800,20230818,22.95,86000,-5.93,20240408,70700,14.43,20240118,86000,-5.93,20240408,65800,22.95,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240626,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-300,5,-0.37,719087360600,8944252,46.86,80100,81000,79900,105000,56600,80800,80392.68,55.81,0,744266,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4805675,37.78,1.55,12,0.15,2131.00,52002.00,86000,20240408,-6.40,65800,20230818,22.34,86000,-6.40,20240408,70700,13.86,20240118,86000,-6.40,20240408,65800,22.34,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240626,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,-100,5,-0.12,631920501100,7863725,41.20,80100,81000,79900,105000,56600,80800,80354.06,55.81,0,651816,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4817615,37.87,1.55,12,0.13,2131.00,52002.00,86000,20240408,-6.16,65800,20230818,22.64,86000,-6.16,20240408,70700,14.14,20240118,86000,-6.16,20240408,65800,22.64,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240626,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80600,-200,5,-0.25,525961028200,6547502,34.30,80100,81000,79900,105000,56600,80800,80323.79,55.81,0,394704,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4811645,37.82,1.55,12,0.11,2131.00,52002.00,86000,20240408,-6.28,65800,20230818,22.49,86000,-6.28,20240408,70700,14.00,20240118,86000,-6.28,20240408,65800,22.49,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240626,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-500,5,-0.62,142067456600,1772065,9.28,80100,80400,80000,105000,56600,80800,80138.52,55.81,0,66444,82600,81700,80900,80000,79200,82150,80450,7780,24200,100,64640,100,1,5969782550,4793735,37.68,1.54,12,0.03,2131.00,52002.00,86000,20240408,-6.63,65800,20230818,22.04,86000,-6.63,20240408,70700,13.58,20240118,86000,-6.63,20240408,65800,22.04,20230818,0.14,N,005930,100,7780 억,,3331638548,N,N,3267,N,00,N
|
|
20240625,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80800,200,2,0.25,1410209449700,17409303,112.65,80600,81800,80100,104700,56500,80600,81004.54,55.77,109979,3493615,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4823584,37.92,1.55,12,0.29,2131.00,52002.00,86000,20240408,-6.05,65800,20230818,22.80,86000,-6.05,20240408,70700,14.29,20240118,86000,-6.05,20240408,65800,22.80,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,3267,N,00,N
|
|
20240625,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,300,2,0.37,1148840435700,14170453,91.69,80600,81800,80100,104700,56500,80600,81073.02,55.77,109979,2496426,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4829554,37.96,1.56,12,0.24,2131.00,52002.00,86000,20240408,-5.93,65800,20230818,22.95,86000,-5.93,20240408,70700,14.43,20240118,86000,-5.93,20240408,65800,22.95,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240625,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,1000,2,1.24,923700250900,11398014,73.75,80600,81800,80100,104700,56500,80600,81040.54,55.77,109979,2198661,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4871343,38.29,1.57,12,0.19,2131.00,52002.00,86000,20240408,-5.12,65800,20230818,24.01,86000,-5.12,20240408,70700,15.42,20240118,86000,-5.12,20240408,65800,24.01,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240625,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,800,2,0.99,844225066900,10422658,67.44,80600,81800,80100,104700,56500,80600,80999.10,55.77,109979,1988982,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4859403,38.20,1.57,12,0.17,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240625,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,1000,2,1.24,702020746000,8679924,56.17,80600,81600,80100,104700,56500,80600,80878.74,55.77,109979,1796520,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4871343,38.29,1.57,12,0.15,2131.00,52002.00,86000,20240408,-5.12,65800,20230818,24.01,86000,-5.12,20240408,70700,15.42,20240118,86000,-5.12,20240408,65800,24.01,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240625,110218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,700,2,0.87,548018348100,6788285,43.93,80600,81300,80100,104700,56500,80600,80730.06,55.77,109979,1437403,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4853433,38.15,1.56,12,0.11,2131.00,52002.00,86000,20240408,-5.47,65800,20230818,23.56,86000,-5.47,20240408,70700,14.99,20240118,86000,-5.47,20240408,65800,23.56,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240625,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-100,5,-0.12,346224955200,4296220,27.80,80600,80900,80100,104700,56500,80600,80588.27,55.77,109979,578589,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4805675,37.78,1.55,12,0.07,2131.00,52002.00,86000,20240408,-6.40,65800,20230818,22.34,86000,-6.40,20240408,70700,13.86,20240118,86000,-6.40,20240408,65800,22.34,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240625,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,100,2,0.12,106890901000,1325942,8.58,80600,80800,80500,104700,56500,80600,80615.09,55.77,109979,174824,81733,81166,80333,79766,78933,81450,80050,7780,24100,100,64480,100,1,5969782550,4817615,37.87,1.55,12,0.02,2131.00,52002.00,86000,20240408,-6.16,65800,20230818,22.64,86000,-6.16,20240408,70700,14.14,20240118,86000,-6.16,20240408,65800,22.64,20230818,0.13,N,005930,100,7780 억,,3329628495,N,N,9241,N,00,N
|
|
20240624,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80600,600,2,0.75,1089197359800,13585604,75.87,79700,80900,79500,104000,56000,80000,80172.07,55.77,0,358607,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4811645,37.82,1.55,12,0.23,2131.00,52002.00,86000,20240408,-6.28,65800,20230818,22.49,86000,-6.28,20240408,70700,14.00,20240118,86000,-6.28,20240408,65800,22.49,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,9241,N,00,N
|
|
20240624,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,700,2,0.88,935299404200,11675494,65.20,79700,80900,79500,104000,56000,80000,80107.94,55.77,0,352862,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4817615,37.87,1.55,12,0.20,2131.00,52002.00,86000,20240408,-6.16,65800,20230818,22.64,86000,-6.16,20240408,70700,14.14,20240118,86000,-6.16,20240408,65800,22.64,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240624,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,300,2,0.38,766906442200,9584713,53.52,79700,80400,79500,104000,56000,80000,80013.51,55.77,0,143799,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4793735,37.68,1.54,12,0.16,2131.00,52002.00,86000,20240408,-6.63,65800,20230818,22.04,86000,-6.63,20240408,70700,13.58,20240118,86000,-6.63,20240408,65800,22.04,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240624,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80100,100,2,0.12,651129319300,8140814,45.46,79700,80400,79500,104000,56000,80000,79983.31,55.77,0,58102,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4781796,37.59,1.54,12,0.14,2131.00,52002.00,86000,20240408,-6.86,65800,20230818,21.73,86000,-6.86,20240408,70700,13.30,20240118,86000,-6.86,20240408,65800,21.73,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240624,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,-100,5,-0.12,572231829000,7154980,39.96,79700,80400,79500,104000,56000,80000,79976.71,55.77,0,32940,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4769856,37.49,1.54,12,0.12,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240624,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,-200,5,-0.25,493568885600,6169688,34.45,79700,80400,79500,104000,56000,80000,79999.00,55.77,0,104375,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4763886,37.45,1.53,12,0.10,2131.00,52002.00,86000,20240408,-7.21,65800,20230818,21.28,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,65800,21.28,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240624,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80200,200,2,0.25,312421209800,3905119,21.81,79700,80400,79500,104000,56000,80000,80003.00,55.77,0,271796,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4787766,37.63,1.54,12,0.07,2131.00,52002.00,86000,20240408,-6.74,65800,20230818,21.88,86000,-6.74,20240408,70700,13.44,20240118,86000,-6.74,20240408,65800,21.88,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240624,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,-200,5,-0.25,86269650900,1081410,6.04,79700,80200,79500,104000,56000,80000,79774.52,55.77,0,63124,81066,80532,80266,79732,79466,80400,79600,7780,24000,100,64000,100,1,5969782550,4763886,37.45,1.53,12,0.02,2131.00,52002.00,86000,20240408,-7.21,65800,20230818,21.28,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,65800,21.28,20230818,0.14,N,005930,100,7780 억,,3329259128,N,N,3393,N,00,N
|
|
20240621,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,-1600,5,-1.96,1358500244300,16922696,83.41,80700,80800,80000,106000,57200,81600,80277.17,55.80,0,-294817,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4775826,37.54,1.54,12,0.28,2131.00,52002.00,86000,20240408,-6.98,65800,20230818,21.58,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,65800,21.58,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,3393,N,00,N
|
|
20240621,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-1200,5,-1.47,1045190429000,13009673,64.12,80700,80800,80000,106000,57200,81600,80338.93,55.80,0,349087,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4799705,37.73,1.55,12,0.22,2131.00,52002.00,86000,20240408,-6.51,65800,20230818,22.19,86000,-6.51,20240408,70700,13.72,20240118,86000,-6.51,20240408,65800,22.19,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240621,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-1200,5,-1.47,940659650500,11709834,57.72,80700,80800,80000,106000,57200,81600,80330.12,55.80,0,194152,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4799705,37.73,1.55,12,0.20,2131.00,52002.00,86000,20240408,-6.51,65800,20230818,22.19,86000,-6.51,20240408,70700,13.72,20240118,86000,-6.51,20240408,65800,22.19,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240621,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80600,-1000,5,-1.23,862071191900,10732889,52.90,80700,80800,80000,106000,57200,81600,80319.83,55.80,0,174122,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4811645,37.82,1.55,12,0.18,2131.00,52002.00,86000,20240408,-6.28,65800,20230818,22.49,86000,-6.28,20240408,70700,14.00,20240118,86000,-6.28,20240408,65800,22.49,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240621,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1300,5,-1.59,739394133500,9206539,45.38,80700,80800,80000,106000,57200,81600,80311.04,55.80,0,3461,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4793735,37.68,1.54,12,0.15,2131.00,52002.00,86000,20240408,-6.63,65800,20230818,22.04,86000,-6.63,20240408,70700,13.58,20240118,86000,-6.63,20240408,65800,22.04,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240621,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80100,-1500,5,-1.84,644906938700,8027894,39.57,80700,80800,80000,106000,57200,81600,80332.36,55.80,0,-121712,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4781796,37.59,1.54,12,0.13,2131.00,52002.00,86000,20240408,-6.86,65800,20230818,21.73,86000,-6.86,20240408,70700,13.30,20240118,86000,-6.86,20240408,65800,21.73,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240621,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80200,-1400,5,-1.72,502056569400,6245767,30.78,80700,80800,80000,106000,57200,81600,80382.37,55.80,0,-223973,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4787766,37.63,1.54,12,0.10,2131.00,52002.00,86000,20240408,-6.74,65800,20230818,21.88,86000,-6.74,20240408,70700,13.44,20240118,86000,-6.74,20240408,65800,21.88,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240621,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,-900,5,-1.10,96221048700,1192604,5.88,80700,80800,80500,106000,57200,81600,80677.02,55.80,0,-34203,82666,82132,81666,81132,80666,82400,81400,7780,24400,100,65280,100,1,5969782550,4817615,37.87,1.55,12,0.02,2131.00,52002.00,86000,20240408,-6.16,65800,20230818,22.64,86000,-6.16,20240408,70700,14.14,20240118,86000,-6.16,20240408,65800,22.64,20230818,0.14,N,005930,100,7780 억,,3331019004,N,N,7740,N,00,N
|
|
20240620,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,400,2,0.49,1618031220800,19800116,81.92,81500,82200,81200,105500,56900,81200,81718.70,55.73,0,2452401,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4871343,38.29,1.57,12,0.33,2131.00,52002.00,86000,20240408,-5.12,65800,20230818,24.01,86000,-5.12,20240408,70700,15.42,20240118,86000,-5.12,20240408,65800,24.01,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,7740,N,00,N
|
|
20240620,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82000,800,2,0.99,1433005553000,17535487,72.55,81500,82200,81200,105500,56900,81200,81720.63,55.73,0,3263581,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4895222,38.48,1.58,12,0.29,2131.00,52002.00,86000,20240408,-4.65,65800,20230818,24.62,86000,-4.65,20240408,70700,15.98,20240118,86000,-4.65,20240408,65800,24.62,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240620,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82100,900,2,1.11,1227176053600,15024425,62.16,81500,82200,81200,105500,56900,81200,81679.07,55.73,0,2622291,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4901191,38.53,1.58,12,0.25,2131.00,52002.00,86000,20240408,-4.53,65800,20230818,24.77,86000,-4.53,20240408,70700,16.12,20240118,86000,-4.53,20240408,65800,24.77,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240620,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81900,700,2,0.86,1022594632200,12526962,51.83,81500,82200,81200,105500,56900,81200,81631.86,55.73,0,2175352,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4889252,38.43,1.57,12,0.21,2131.00,52002.00,86000,20240408,-4.77,65800,20230818,24.47,86000,-4.77,20240408,70700,15.84,20240118,86000,-4.77,20240408,65800,24.47,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240620,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81500,300,2,0.37,929970094900,11393379,47.14,81500,82200,81200,105500,56900,81200,81624.12,55.73,0,2009796,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4865373,38.24,1.57,12,0.19,2131.00,52002.00,86000,20240408,-5.23,65800,20230818,23.86,86000,-5.23,20240408,70700,15.28,20240118,86000,-5.23,20240408,65800,23.86,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240620,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,200,2,0.25,823854973600,10090370,41.75,81500,82200,81200,105500,56900,81200,81648.12,55.73,0,1858496,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4859403,38.20,1.57,12,0.17,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240620,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,200,2,0.25,424630466600,5207338,21.55,81500,82000,81200,105500,56900,81200,81545.33,55.73,0,835543,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4859403,38.20,1.57,12,0.09,2131.00,52002.00,86000,20240408,-5.35,65800,20230818,23.71,86000,-5.35,20240408,70700,15.13,20240118,86000,-5.35,20240408,65800,23.71,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240620,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,400,2,0.49,119540410300,1464709,6.06,81500,82000,81400,105500,56900,81200,81616.77,55.73,0,344652,83400,82300,81400,80300,79400,82850,80850,7780,24300,100,64960,100,1,5969782550,4871343,38.29,1.57,12,0.02,2131.00,52002.00,86000,20240408,-5.12,65800,20230818,24.01,86000,-5.12,20240408,70700,15.42,20240118,86000,-5.12,20240408,65800,24.01,20230818,0.15,N,005930,100,7780 억,,3327183304,N,N,86686,N,00,N
|
|
20240619,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,1400,2,1.75,1932727280000,23761105,130.50,81100,82500,80500,103700,55900,79800,81340.12,55.68,0,2552274,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4847463,38.10,1.56,12,0.40,2131.00,52002.00,86000,20240408,-5.58,65800,20230818,23.40,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,65800,23.40,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,86686,N,00,N
|
|
20240619,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,1500,2,1.88,1752686954100,21545430,118.33,81100,82500,80500,103700,55900,79800,81348.44,55.68,0,2334300,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4853433,38.15,1.56,12,0.36,2131.00,52002.00,86000,20240408,-5.47,65800,20230818,23.56,86000,-5.47,20240408,70700,14.99,20240118,86000,-5.47,20240408,65800,23.56,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240619,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,1200,2,1.50,1562578944600,19201884,105.46,81100,82500,80500,103700,55900,79800,81376.34,55.68,0,1337193,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4835524,38.01,1.56,12,0.32,2131.00,52002.00,86000,20240408,-5.81,65800,20230818,23.10,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,65800,23.10,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240619,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,1200,2,1.50,1438147798300,17664782,97.02,81100,82500,80500,103700,55900,79800,81413.28,55.68,0,828204,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4835524,38.01,1.56,12,0.30,2131.00,52002.00,86000,20240408,-5.81,65800,20230818,23.10,86000,-5.81,20240408,70700,14.57,20240118,86000,-5.81,20240408,65800,23.10,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240619,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,1100,2,1.38,1272216953800,15613055,85.75,81100,82500,80700,103700,55900,79800,81484.18,55.68,0,900293,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4829554,37.96,1.56,12,0.26,2131.00,52002.00,86000,20240408,-5.93,65800,20230818,22.95,86000,-5.93,20240408,70700,14.43,20240118,86000,-5.93,20240408,65800,22.95,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240619,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,1400,2,1.75,1136328439200,13933773,76.53,81100,82500,80800,103700,55900,79800,81552.11,55.68,0,904600,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4847463,38.10,1.56,12,0.23,2131.00,52002.00,86000,20240408,-5.58,65800,20230818,23.40,86000,-5.58,20240408,70700,14.85,20240118,86000,-5.58,20240408,65800,23.40,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240619,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81100,1300,2,1.63,920833414900,11275843,61.93,81100,82500,81000,103700,55900,79800,81664.27,55.68,0,696146,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4841494,38.06,1.56,12,0.19,2131.00,52002.00,86000,20240408,-5.70,65800,20230818,23.25,86000,-5.70,20240408,70700,14.71,20240118,86000,-5.70,20240408,65800,23.25,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240619,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,1900,2,2.38,172530594800,2122517,11.66,81100,81800,81000,103700,55900,79800,81285.89,55.68,0,429741,81133,80466,79533,78866,77933,80800,79200,7780,23900,100,63840,100,1,5969782550,4877312,38.34,1.57,12,0.04,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.15,N,005930,100,7780 억,,3324149834,N,N,70133,N,00,N
|
|
20240618,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,1700,2,2.18,1432455825300,17963994,111.42,78700,80200,78600,101500,54700,78100,79740.60,55.59,0,2063248,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4763886,37.45,1.53,12,0.30,2131.00,52002.00,86000,20240408,-7.21,65800,20230818,21.28,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,65800,21.28,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,70133,N,00,N
|
|
20240618,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,1700,2,2.18,1296645378000,16262132,100.86,78700,80200,78600,101500,54700,78100,79734.53,55.59,0,2305030,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4763886,37.45,1.53,12,0.27,2131.00,52002.00,86000,20240408,-7.21,65800,20230818,21.28,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,65800,21.28,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240618,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,1700,2,2.18,1139472163300,14294262,88.66,78700,80200,78600,101500,54700,78100,79715.92,55.59,0,1939897,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4763886,37.45,1.53,12,0.24,2131.00,52002.00,86000,20240408,-7.21,65800,20230818,21.28,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,65800,21.28,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240618,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1800,2,2.30,1067613757700,13394299,83.08,78700,80200,78600,101500,54700,78100,79707.17,55.59,0,1862191,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4769856,37.49,1.54,12,0.22,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240618,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,1700,2,2.18,995766272800,12494167,77.49,78700,80200,78600,101500,54700,78100,79699.13,55.59,0,1764497,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4763886,37.45,1.53,12,0.21,2131.00,52002.00,86000,20240408,-7.21,65800,20230818,21.28,86000,-7.21,20240408,70700,12.87,20240118,86000,-7.21,20240408,65800,21.28,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240618,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,1900,2,2.43,865713559900,10867377,67.40,78700,80200,78600,101500,54700,78100,79662.40,55.59,0,1679300,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4775826,37.54,1.54,12,0.18,2131.00,52002.00,86000,20240408,-6.98,65800,20230818,21.58,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,65800,21.58,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240618,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1800,2,2.30,582558607500,7323815,45.42,78700,80200,78600,101500,54700,78100,79544.03,55.59,0,1220499,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4769856,37.49,1.54,12,0.12,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240618,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,800,2,1.02,70953237000,899978,5.58,78700,79100,78600,101500,54700,78100,78842.95,55.59,0,61473,80033,79066,78533,77566,77033,78800,77300,7780,23400,100,62480,100,1,5969782550,4710158,37.02,1.52,12,0.02,2131.00,52002.00,86000,20240408,-8.26,65800,20230818,19.91,86000,-8.26,20240408,70700,11.60,20240118,86000,-8.26,20240408,65800,19.91,20230818,0.15,N,005930,100,7780 억,,3318542747,N,N,44769,N,00,N
|
|
20240617,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-1500,5,-1.88,1262115653500,16052635,70.02,79200,79500,78000,103400,55800,79600,78623.99,55.60,0,-1301898,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4662400,36.65,1.50,12,0.27,2131.00,52002.00,86000,20240408,-9.19,65800,20230818,18.69,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,65800,18.69,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,44769,N,00,N
|
|
20240617,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-1600,5,-2.01,1113607078300,14152194,61.73,79200,79500,78000,103400,55800,79600,78687.62,55.60,0,-1223838,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4656430,36.60,1.50,12,0.24,2131.00,52002.00,86000,20240408,-9.30,65800,20230818,18.54,86000,-9.30,20240408,70700,10.33,20240118,86000,-9.30,20240408,65800,18.54,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240617,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,-1000,5,-1.26,913132179400,11590187,50.55,79200,79500,78200,103400,55800,79600,78784.59,55.60,0,-1229349,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4692249,36.88,1.51,12,0.19,2131.00,52002.00,86000,20240408,-8.60,65800,20230818,19.45,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240617,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79400,-200,5,-0.25,768581457000,9755158,42.55,79200,79500,78200,103400,55800,79600,78786.77,55.60,0,-1207167,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4740007,37.26,1.53,12,0.16,2131.00,52002.00,86000,20240408,-7.67,65800,20230818,20.67,86000,-7.67,20240408,70700,12.31,20240118,86000,-7.67,20240408,65800,20.67,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240617,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,-1300,5,-1.63,598426966100,7595245,33.13,79200,79500,78200,103400,55800,79600,78789.15,55.60,0,-904921,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4674340,36.74,1.51,12,0.13,2131.00,52002.00,86000,20240408,-8.95,65800,20230818,19.00,86000,-8.95,20240408,70700,10.75,20240118,86000,-8.95,20240408,65800,19.00,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240617,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,-1000,5,-1.26,504749151100,6401537,27.92,79200,79500,78400,103400,55800,79600,78847.53,55.60,0,-799574,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4692249,36.88,1.51,12,0.11,2131.00,52002.00,86000,20240408,-8.60,65800,20230818,19.45,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240617,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,-700,5,-0.88,351788422700,4456837,19.44,79200,79500,78500,103400,55800,79600,78931.56,55.60,0,-436242,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4710158,37.02,1.52,12,0.07,2131.00,52002.00,86000,20240408,-8.26,65800,20230818,19.91,86000,-8.26,20240408,70700,11.60,20240118,86000,-8.26,20240408,65800,19.91,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240617,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79100,-500,5,-0.63,60558574200,764838,3.34,79200,79300,79000,103400,55800,79600,79175.53,55.60,0,-221591,81200,80400,79700,78900,78200,80050,78550,7780,23800,100,63680,100,1,5969782550,4722098,37.12,1.52,12,0.01,2131.00,52002.00,86000,20240408,-8.02,65800,20230818,20.21,86000,-8.02,20240408,70700,11.88,20240118,86000,-8.02,20240408,65800,20.21,20230818,0.16,N,005930,100,7780 억,,3319087853,N,N,350559,N,00,N
|
|
20240614,160156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,1000,2,1.27,1820302421400,22801339,67.53,79700,80500,79000,102100,55100,78600,79833.37,55.50,0,935435,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4751947,37.35,1.53,12,0.38,2131.00,52002.00,86000,20240408,-7.44,65800,20230818,20.97,86000,-7.44,20240408,70700,12.59,20240118,86000,-7.44,20240408,65800,20.97,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,350498,N,00,N
|
|
20240614,150156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1300,2,1.65,1603053814800,20076839,59.46,79700,80500,79000,102100,55100,78600,79845.95,55.50,0,528279,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4769856,37.49,1.54,12,0.34,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240614,140156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1300,2,1.65,1447863559900,18130743,53.70,79700,80500,79000,102100,55100,78600,79856.85,55.50,0,106703,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4769856,37.49,1.54,12,0.30,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240614,130156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1300,2,1.65,1343874226700,16829166,49.84,79700,80500,79000,102100,55100,78600,79853.91,55.50,0,77679,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4769856,37.49,1.54,12,0.28,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240614,120157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80000,1400,2,1.78,1252503519700,15685502,46.46,79700,80500,79000,102100,55100,78600,79851.06,55.50,0,106295,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4775826,37.54,1.54,12,0.26,2131.00,52002.00,86000,20240408,-6.98,65800,20230818,21.58,86000,-6.98,20240408,70700,13.15,20240118,86000,-6.98,20240408,65800,21.58,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240614,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,1300,2,1.65,1163493564100,14571437,43.16,79700,80500,79000,102100,55100,78600,79847.59,55.50,0,145731,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4769856,37.49,1.54,12,0.24,2131.00,52002.00,86000,20240408,-7.09,65800,20230818,21.43,86000,-7.09,20240408,70700,13.01,20240118,86000,-7.09,20240408,65800,21.43,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240614,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80200,1600,2,2.04,851136392100,10661283,31.58,79700,80500,79000,102100,55100,78600,79834.38,55.50,0,-129564,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4787766,37.63,1.54,12,0.18,2131.00,52002.00,86000,20240408,-6.74,65800,20230818,21.88,86000,-6.74,20240408,70700,13.44,20240118,86000,-6.74,20240408,65800,21.88,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240614,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,900,2,1.15,122467830800,1538749,4.56,79700,79700,79200,102100,55100,78600,79589.48,55.50,0,-240144,79666,79132,78466,77932,77266,79400,78200,7780,23500,100,62880,100,1,5969782550,4745977,37.31,1.53,12,0.03,2131.00,52002.00,86000,20240408,-7.56,65800,20230818,20.82,86000,-7.56,20240408,70700,12.45,20240118,86000,-7.56,20240408,65800,20.82,20230818,0.16,N,005930,100,7780 억,,3313137289,N,N,404744,N,00,N
|
|
20240613,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,2100,2,2.75,2614043151500,33322054,173.13,78400,79000,77800,99400,53600,76500,78447.79,55.29,0,5765351,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4692249,36.88,1.51,12,0.56,2131.00,52002.00,86000,20240408,-8.60,65800,20230818,19.45,86000,-8.60,20240408,70700,11.17,20240118,86000,-8.60,20240408,65800,19.45,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,396626,N,00,N
|
|
20240613,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78700,2200,2,2.88,1964563073500,25067452,130.24,78400,78800,77800,99400,53600,76500,78371.23,55.29,0,4483847,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4698219,36.93,1.51,12,0.42,2131.00,52002.00,86000,20240408,-8.49,65800,20230818,19.60,86000,-8.49,20240408,70700,11.32,20240118,86000,-8.49,20240408,65800,19.60,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240613,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78800,2300,2,3.01,1691107316600,21592403,112.19,78400,78800,77800,99400,53600,76500,78319.73,55.29,0,4115644,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4704189,36.98,1.52,12,0.36,2131.00,52002.00,86000,20240408,-8.37,65800,20230818,19.76,86000,-8.37,20240408,70700,11.46,20240118,86000,-8.37,20240408,65800,19.76,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240613,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,1900,2,2.48,1432220783200,18297966,95.07,78400,78600,77800,99400,53600,76500,78272.34,55.29,0,3284096,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4680310,36.79,1.51,12,0.31,2131.00,52002.00,86000,20240408,-8.84,65800,20230818,19.15,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240613,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,1900,2,2.48,1301182778300,16625900,86.38,78400,78600,77800,99400,53600,76500,78262.62,55.29,0,2899508,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4680310,36.79,1.51,12,0.28,2131.00,52002.00,86000,20240408,-8.84,65800,20230818,19.15,86000,-8.84,20240408,70700,10.89,20240118,86000,-8.84,20240408,65800,19.15,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240613,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,2000,2,2.61,1077188454200,13770223,71.55,78400,78500,77800,99400,53600,76500,78226.19,55.29,0,2272925,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4686279,36.84,1.51,12,0.23,2131.00,52002.00,86000,20240408,-8.72,65800,20230818,19.30,86000,-8.72,20240408,70700,11.03,20240118,86000,-8.72,20240408,65800,19.30,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240613,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,1700,2,2.22,770999964800,9864798,51.25,78400,78400,77800,99400,53600,76500,78157.05,55.29,0,1529791,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4668370,36.70,1.50,12,0.17,2131.00,52002.00,86000,20240408,-9.07,65800,20230818,18.84,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,65800,18.84,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240613,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,1600,2,2.09,197797555900,2526482,13.13,78400,78400,78000,99400,53600,76500,78291.23,55.29,0,178307,78166,77332,76266,75432,74366,77750,75850,7780,22900,100,61200,100,1,5969782550,4662400,36.65,1.50,12,0.04,2131.00,52002.00,86000,20240408,-9.19,65800,20230818,18.69,86000,-9.19,20240408,70700,10.47,20240118,86000,-9.19,20240408,65800,18.69,20230818,0.16,N,005930,100,7780 억,,3300778905,N,N,60935,N,00,N
|
|
20240612,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,1300,2,1.73,1267261847500,16704202,98.43,75300,77100,75200,97700,52700,75200,75864.34,55.30,0,404395,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4566884,35.90,1.47,12,0.28,2131.00,52002.00,86000,20240408,-11.05,65800,20230818,16.26,86000,-11.05,20240408,70700,8.20,20240118,86000,-11.05,20240408,65800,16.26,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,60850,N,00,N
|
|
20240612,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76400,1200,2,1.60,1079830501900,14252943,83.98,75300,77100,75200,97700,52700,75200,75761.95,55.30,0,205968,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4560914,35.85,1.47,12,0.24,2131.00,52002.00,86000,20240408,-11.16,65800,20230818,16.11,86000,-11.16,20240408,70700,8.06,20240118,86000,-11.16,20240408,65800,16.11,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240612,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75300,100,2,0.13,703811250700,9317310,54.90,75300,76100,75200,97700,52700,75200,75538.05,55.30,0,-413923,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4495246,35.34,1.45,12,0.16,2131.00,52002.00,86000,20240408,-12.44,65800,20230818,14.44,86000,-12.44,20240408,70700,6.51,20240118,86000,-12.44,20240408,65800,14.44,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240612,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,200,2,0.27,606474498700,8026970,47.30,75300,76100,75200,97700,52700,75200,75554.62,55.30,0,-456912,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4501216,35.38,1.45,12,0.13,2131.00,52002.00,86000,20240408,-12.33,65800,20230818,14.59,86000,-12.33,20240408,70700,6.65,20240118,86000,-12.33,20240408,65800,14.59,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240612,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,200,2,0.27,539078208200,7133123,42.03,75300,76100,75200,97700,52700,75200,75573.96,55.30,0,-487494,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4501216,35.38,1.45,12,0.12,2131.00,52002.00,86000,20240408,-12.33,65800,20230818,14.59,86000,-12.33,20240408,70700,6.65,20240118,86000,-12.33,20240408,65800,14.59,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240612,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,400,2,0.53,478551227600,6331447,37.31,75300,76100,75200,97700,52700,75200,75583.26,55.30,0,-426098,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4513156,35.48,1.45,12,0.11,2131.00,52002.00,86000,20240408,-12.09,65800,20230818,14.89,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,65800,14.89,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240612,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,400,2,0.53,340023223500,4498404,26.51,75300,76100,75200,97700,52700,75200,75587.57,55.30,0,-362236,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4513156,35.48,1.45,12,0.08,2131.00,52002.00,86000,20240408,-12.09,65800,20230818,14.89,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,65800,14.89,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240612,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,400,2,0.53,55762730500,739253,4.36,75300,75700,75300,97700,52700,75200,75431.34,55.30,0,-46439,76333,75766,75433,74866,74533,75600,74700,7780,22500,100,60160,100,1,5969782550,4513156,35.48,1.45,12,0.01,2131.00,52002.00,86000,20240408,-12.09,65800,20230818,14.89,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,65800,14.89,20230818,0.16,N,005930,100,7780 억,,3301380965,N,N,5722,N,00,N
|
|
20240610,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,-1600,5,-2.07,1087731732600,14314169,67.55,76100,76600,75600,100400,54200,77300,75990.12,55.37,0,-3070030,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4519125,35.52,1.46,12,0.24,2131.00,52002.00,86000,20240408,-11.98,65800,20230818,15.05,86000,-11.98,20240408,70700,7.07,20240118,86000,-11.98,20240408,65800,15.05,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,40686,N,00,N
|
|
20240610,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76200,-1100,5,-1.42,947639519600,12467773,58.84,76100,76600,75600,100400,54200,77300,76005.91,55.37,0,-2689701,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4548974,35.76,1.47,12,0.21,2131.00,52002.00,86000,20240408,-11.40,65800,20230818,15.81,86000,-11.40,20240408,70700,7.78,20240118,86000,-11.40,20240408,65800,15.81,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240610,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-800,5,-1.03,819457042900,10788796,50.92,76100,76600,75600,100400,54200,77300,75952.99,55.37,0,-2597898,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4566884,35.90,1.47,12,0.18,2131.00,52002.00,86000,20240408,-11.05,65800,20230818,16.26,86000,-11.05,20240408,70700,8.20,20240118,86000,-11.05,20240408,65800,16.26,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240610,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-1500,5,-1.94,691829049000,9109169,42.99,76100,76600,75600,100400,54200,77300,75946.91,55.37,0,-2540015,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4525095,35.57,1.46,12,0.15,2131.00,52002.00,86000,20240408,-11.86,65800,20230818,15.20,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,65800,15.20,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240610,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-1400,5,-1.81,643809896000,8475943,40.00,76100,76600,75600,100400,54200,77300,75955.47,55.37,0,-2345480,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4531065,35.62,1.46,12,0.14,2131.00,52002.00,86000,20240408,-11.74,65800,20230818,15.35,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,65800,15.35,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240610,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-1500,5,-1.94,565897963900,7447925,35.15,76100,76600,75600,100400,54200,77300,75978.55,55.37,0,-2174106,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4525095,35.57,1.46,12,0.12,2131.00,52002.00,86000,20240408,-11.86,65800,20230818,15.20,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,65800,15.20,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240610,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-1500,5,-1.94,460434111600,6055846,28.58,76100,76600,75600,100400,54200,77300,76028.89,55.37,0,-1659351,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4525095,35.57,1.46,12,0.10,2131.00,52002.00,86000,20240408,-11.86,65800,20230818,15.20,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,65800,15.20,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240610,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-1000,5,-1.29,97943104700,1286461,6.07,76100,76400,76000,100400,54200,77300,76123.07,55.37,0,-622665,79166,78232,77666,76732,76166,77950,76450,7780,23100,100,61840,100,1,5969782550,4554944,35.80,1.47,12,0.02,2131.00,52002.00,86000,20240408,-11.28,65800,20230818,15.96,86000,-11.28,20240408,70700,7.92,20240118,86000,-11.28,20240408,65800,15.96,20230818,0.16,N,005930,100,7780 억,,3305521881,N,N,41863,N,00,N
|
|
20240607,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,-100,5,-0.13,1570267170700,20224403,87.26,78400,78600,77100,100600,54200,77400,77642.68,55.41,0,-2416368,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4614642,36.27,1.49,12,0.34,2131.00,52002.00,86000,20240408,-10.12,65800,20230818,17.48,86000,-10.12,20240408,70700,9.34,20240118,86000,-10.12,20240408,65800,17.48,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,41832,N,00,N
|
|
20240607,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,-200,5,-0.26,1424514453700,18339841,79.13,78400,78600,77100,100600,54200,77400,77673.24,55.41,0,-2396388,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4608672,36.23,1.48,12,0.31,2131.00,52002.00,86000,20240408,-10.23,65800,20230818,17.33,86000,-10.23,20240408,70700,9.19,20240118,86000,-10.23,20240408,65800,17.33,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240607,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,0,3,0.00,1311184997900,16873599,72.80,78400,78600,77100,100600,54200,77400,77706.33,55.41,0,-2322950,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4620612,36.32,1.49,12,0.28,2131.00,52002.00,86000,20240408,-10.00,65800,20230818,17.63,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,65800,17.63,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240607,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,-200,5,-0.26,1149635878400,14784016,63.78,78400,78600,77100,100600,54200,77400,77762.12,55.41,0,-2074392,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4608672,36.23,1.48,12,0.25,2131.00,52002.00,86000,20240408,-10.23,65800,20230818,17.33,86000,-10.23,20240408,70700,9.19,20240118,86000,-10.23,20240408,65800,17.33,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240607,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,-200,5,-0.26,1046745152100,13452317,58.04,78400,78600,77100,100600,54200,77400,77811.55,55.41,0,-1780818,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4608672,36.23,1.48,12,0.23,2131.00,52002.00,86000,20240408,-10.23,65800,20230818,17.33,86000,-10.23,20240408,70700,9.19,20240118,86000,-10.23,20240408,65800,17.33,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240607,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,100,2,0.13,889981027400,11427263,49.30,78400,78600,77100,100600,54200,77400,77882.31,55.41,0,-1102664,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4626581,36.37,1.49,12,0.19,2131.00,52002.00,86000,20240408,-9.88,65800,20230818,17.78,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,65800,17.78,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240607,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,200,2,0.26,637817694300,8171231,35.25,78400,78600,77500,100600,54200,77400,78056.61,55.41,0,-448068,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4632551,36.41,1.49,12,0.14,2131.00,52002.00,86000,20240408,-9.77,65800,20230818,17.93,86000,-9.77,20240408,70700,9.76,20240118,86000,-9.77,20240408,65800,17.93,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240607,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,800,2,1.03,161314434800,2058847,8.88,78400,78400,78100,100600,54200,77400,78352.44,55.41,0,398027,78600,78000,77400,76800,76200,77700,76500,7780,23200,100,61920,100,1,5969782550,4668370,36.70,1.50,12,0.03,2131.00,52002.00,86000,20240408,-9.07,65800,20230818,18.84,86000,-9.07,20240408,70700,10.61,20240118,86000,-9.07,20240408,65800,18.84,20230818,0.16,N,005930,100,7780 억,,3307911070,N,N,10345,N,00,N
|
|
20240605,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,2100,2,2.79,1781251204200,23010088,163.21,78000,78000,76800,97800,52800,75300,77411.79,55.33,0,118724,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4620612,36.32,1.49,12,0.39,2131.00,52002.00,86000,20240408,-10.00,65800,20230818,17.63,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,65800,17.63,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,10345,N,00,N
|
|
20240605,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,2200,2,2.92,1619803397300,20925062,148.43,78000,78000,76800,97800,52800,75300,77409.76,55.33,0,319943,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4626581,36.37,1.49,12,0.35,2131.00,52002.00,86000,20240408,-9.88,65800,20230818,17.78,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,65800,17.78,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240605,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,2000,2,2.66,1416723074400,18301198,129.81,78000,78000,76800,97800,52800,75300,77411.53,55.33,0,168960,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4614642,36.27,1.49,12,0.31,2131.00,52002.00,86000,20240408,-10.12,65800,20230818,17.48,86000,-10.12,20240408,70700,9.34,20240118,86000,-10.12,20240408,65800,17.48,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240605,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,2100,2,2.79,1306841305200,16878276,119.72,78000,78000,76800,97800,52800,75300,77427.45,55.33,0,184966,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4620612,36.32,1.49,12,0.28,2131.00,52002.00,86000,20240408,-10.00,65800,20230818,17.63,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,65800,17.63,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240605,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,2200,2,2.92,1190094241900,15370197,109.02,78000,78000,76800,97800,52800,75300,77428.73,55.33,0,175406,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4626581,36.37,1.49,12,0.26,2131.00,52002.00,86000,20240408,-9.88,65800,20230818,17.78,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,65800,17.78,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240605,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,2100,2,2.79,1060645266900,13697765,97.16,78000,78000,76800,97800,52800,75300,77432.04,55.33,0,107682,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4620612,36.32,1.49,12,0.23,2131.00,52002.00,86000,20240408,-10.00,65800,20230818,17.63,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,65800,17.63,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240605,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,2100,2,2.79,816409557300,10540621,74.77,78000,78000,76800,97800,52800,75300,77453.71,55.33,0,47637,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4620612,36.32,1.49,12,0.18,2131.00,52002.00,86000,20240408,-10.00,65800,20230818,17.63,86000,-10.00,20240408,70700,9.48,20240118,86000,-10.00,20240408,65800,17.63,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240605,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77500,2200,2,2.92,209294681000,2690212,19.08,78000,78000,77300,97800,52800,75300,77798.85,55.33,0,-68125,76633,75966,75433,74766,74233,76300,75100,7780,22500,100,60240,100,1,5969782550,4626581,36.37,1.49,12,0.05,2131.00,52002.00,86000,20240408,-9.88,65800,20230818,17.78,86000,-9.88,20240408,70700,9.62,20240118,86000,-9.88,20240408,65800,17.78,20230818,0.16,N,005930,100,7780 억,,3302813689,N,N,659,N,00,N
|
|
20240604,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75300,-400,5,-0.53,982639168500,13019471,82.89,74900,76100,74900,98400,53000,75700,75474.62,55.33,0,-110167,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4495246,35.34,1.45,12,0.22,2131.00,52002.00,86000,20240408,-12.44,65800,20230818,14.44,86000,-12.44,20240408,70700,6.51,20240118,86000,-12.44,20240408,65800,14.44,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,659,N,00,N
|
|
20240604,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,-200,5,-0.26,854491852300,11319435,72.07,74900,76100,74900,98400,53000,75700,75488.88,55.33,0,-698637,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4507186,35.43,1.45,12,0.19,2131.00,52002.00,86000,20240408,-12.21,65800,20230818,14.74,86000,-12.21,20240408,70700,6.79,20240118,86000,-12.21,20240408,65800,14.74,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240604,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,0,3,0.00,721010711100,9554232,60.83,74900,76100,74900,98400,53000,75700,75465.02,55.33,0,-926280,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4519125,35.52,1.46,12,0.16,2131.00,52002.00,86000,20240408,-11.98,65800,20230818,15.05,86000,-11.98,20240408,70700,7.07,20240118,86000,-11.98,20240408,65800,15.05,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240604,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-100,5,-0.13,640283123200,8488605,54.05,74900,76100,74900,98400,53000,75700,75428.49,55.33,0,-880232,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4513156,35.48,1.45,12,0.14,2131.00,52002.00,86000,20240408,-12.09,65800,20230818,14.89,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,65800,14.89,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240604,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,0,3,0.00,578275475500,7669410,48.83,74900,76100,74900,98400,53000,75700,75400.19,55.33,0,-763382,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4519125,35.52,1.46,12,0.13,2131.00,52002.00,86000,20240408,-11.98,65800,20230818,15.05,86000,-11.98,20240408,70700,7.07,20240118,86000,-11.98,20240408,65800,15.05,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240604,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,0,3,0.00,499318987100,6627179,42.19,74900,76100,74900,98400,53000,75700,75344.03,55.33,0,-668347,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4519125,35.52,1.46,12,0.11,2131.00,52002.00,86000,20240408,-11.98,65800,20230818,15.05,86000,-11.98,20240408,70700,7.07,20240118,86000,-11.98,20240408,65800,15.05,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240604,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75200,-500,5,-0.66,299075545400,3978318,25.33,74900,75800,74900,98400,53000,75700,75176.16,55.33,0,-530097,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4489276,35.29,1.45,12,0.07,2131.00,52002.00,86000,20240408,-12.56,65800,20230818,14.29,86000,-12.56,20240408,70700,6.36,20240118,86000,-12.56,20240408,65800,14.29,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240604,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75300,-400,5,-0.53,65326289900,871361,5.55,74900,75500,74900,98400,53000,75700,74969.00,55.33,0,-246012,77633,76666,75433,74466,73233,77150,74950,7780,22700,100,60560,100,1,5969782550,4495246,35.34,1.45,12,0.01,2131.00,52002.00,86000,20240408,-12.44,65800,20230818,14.44,86000,-12.44,20240408,70700,6.51,20240118,86000,-12.44,20240408,65800,14.44,20230818,0.16,N,005930,100,7780 억,,3303367414,N,N,9585,N,00,N
|
|
20240603,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,2200,2,2.99,1171071851200,15500967,59.17,74400,76400,74200,95500,51500,73500,75548.22,55.31,0,1064944,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4519125,35.52,1.46,12,0.26,2131.00,52002.00,86000,20240408,-11.98,65800,20230818,15.05,86000,-11.98,20240408,70700,7.07,20240118,86000,-11.98,20240408,65800,15.05,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,9585,N,00,N
|
|
20240603,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,2100,2,2.86,1084046745000,14351044,54.78,74400,76400,74200,95500,51500,73500,75537.91,55.31,0,1124543,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4513156,35.48,1.45,12,0.24,2131.00,52002.00,86000,20240408,-12.09,65800,20230818,14.89,86000,-12.09,20240408,70700,6.93,20240118,86000,-12.09,20240408,65800,14.89,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|
|
20240603,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,2400,2,3.27,1004610017700,13303486,50.78,74400,76400,74200,95500,51500,73500,75514.88,55.31,0,1101275,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4531065,35.62,1.46,12,0.22,2131.00,52002.00,86000,20240408,-11.74,65800,20230818,15.35,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,65800,15.35,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|
|
20240603,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,2500,2,3.40,935611030300,12395767,47.31,74400,76400,74200,95500,51500,73500,75478.36,55.31,0,1100276,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4537035,35.66,1.46,12,0.21,2131.00,52002.00,86000,20240408,-11.63,65800,20230818,15.50,86000,-11.63,20240408,70700,7.50,20240118,86000,-11.63,20240408,65800,15.50,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|
|
20240603,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,2400,2,3.27,777269889900,10315464,39.37,74400,76100,74200,95500,51500,73500,75350.07,55.31,0,801290,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4531065,35.62,1.46,12,0.17,2131.00,52002.00,86000,20240408,-11.74,65800,20230818,15.35,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,65800,15.35,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|
|
20240603,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,2400,2,3.27,672409182400,8934705,34.10,74400,76100,74200,95500,51500,73500,75258.24,55.31,0,700220,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4531065,35.62,1.46,12,0.15,2131.00,52002.00,86000,20240408,-11.74,65800,20230818,15.35,86000,-11.74,20240408,70700,7.36,20240118,86000,-11.74,20240408,65800,15.35,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|
|
20240603,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,2300,2,3.13,461643578700,6154873,23.49,74400,75800,74200,95500,51500,73500,75004.70,55.31,0,548764,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4525095,35.57,1.46,12,0.10,2131.00,52002.00,86000,20240408,-11.86,65800,20230818,15.20,86000,-11.86,20240408,70700,7.21,20240118,86000,-11.86,20240408,65800,15.20,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|
|
20240603,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,1000,2,1.36,73329370900,985387,3.76,74400,74600,74200,95500,51500,73500,74417.34,55.31,0,8289,75100,74300,73900,73100,72700,74100,72900,7780,22000,100,58800,100,1,5969782550,4447488,34.96,1.43,12,0.02,2131.00,52002.00,86000,20240408,-13.37,65800,20230818,13.22,86000,-13.37,20240408,70700,5.37,20240118,86000,-13.37,20240408,65800,13.22,20230818,0.16,N,005930,100,7780 억,,3301789603,N,N,2535,N,00,N
|