186 lines
87 KiB
CSV
186 lines
87 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
|
|
20240731,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,2900,2,3.58,1621752251200,19691171,149.52,81200,83900,80900,105300,56700,81000,82356.42,56.43,0,639496,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,5008648,39.37,1.61,12,0.33,2131.00,52002.00,88800,20240711,-5.52,65800,20230818,27.51,88800,-5.52,20240711,70700,18.67,20240118,88800,-5.52,20240711,65800,27.51,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,9945,N,00,N
|
|
20240731,150219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83200,2200,2,2.72,1372717001100,16714466,126.92,81200,83600,80900,105300,56700,81000,82128.11,56.43,0,-421570,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4966859,39.04,1.60,12,0.28,2131.00,52002.00,88800,20240711,-6.31,65800,20230818,26.44,88800,-6.31,20240711,70700,17.68,20240118,88800,-6.31,20240711,65800,26.44,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240731,140218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82700,1700,2,2.10,1123169936800,13710329,104.11,81200,83100,80900,105300,56700,81000,81922.07,56.43,0,-541448,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4937010,38.81,1.59,12,0.23,2131.00,52002.00,88800,20240711,-6.87,65800,20230818,25.68,88800,-6.87,20240711,70700,16.97,20240118,88800,-6.87,20240711,65800,25.68,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240731,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82400,1400,2,1.73,828596844200,10152112,77.09,81200,82500,80900,105300,56700,81000,81618.74,56.43,0,-203682,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4919101,38.67,1.58,12,0.17,2131.00,52002.00,88800,20240711,-7.21,65800,20230818,25.23,88800,-7.21,20240711,70700,16.55,20240118,88800,-7.21,20240711,65800,25.23,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240731,120218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,700,2,0.86,668044509000,8196879,62.24,81200,82100,80900,105300,56700,81000,81500.43,56.43,0,-294242,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4877312,38.34,1.57,12,0.14,2131.00,52002.00,88800,20240711,-8.00,65800,20230818,24.16,88800,-8.00,20240711,70700,15.56,20240118,88800,-8.00,20240711,65800,24.16,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240731,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,400,2,0.49,571014616400,7007903,53.21,81200,82100,80900,105300,56700,81000,81482.16,56.43,0,-234162,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4859403,38.20,1.57,12,0.12,2131.00,52002.00,88800,20240711,-8.33,65800,20230818,23.71,88800,-8.33,20240711,70700,15.13,20240118,88800,-8.33,20240711,65800,23.71,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240731,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,700,2,0.86,412411740100,5059742,38.42,81200,82100,80900,105300,56700,81000,81509.38,56.43,0,102607,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4877312,38.34,1.57,12,0.08,2131.00,52002.00,88800,20240711,-8.00,65800,20230818,24.16,88800,-8.00,20240711,70700,15.56,20240118,88800,-8.00,20240711,65800,24.16,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240731,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81400,400,2,0.49,68085799100,837541,6.36,81200,81500,81200,105300,56700,81000,81295.77,56.43,0,-36974,81666,81332,80666,80332,79666,81500,80500,7780,24300,100,63180,100,1,5969782550,4859403,38.20,1.57,12,0.01,2131.00,52002.00,88800,20240711,-8.33,65800,20230818,23.71,88800,-8.33,20240711,70700,15.13,20240118,88800,-8.33,20240711,65800,23.71,20230818,0.12,N,005930,100,7780 억,,3368633203,N,N,35508,N,00,N
|
|
20240730,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-200,5,-0.25,1045947746400,13013694,101.69,80400,81000,80000,105500,56900,81200,80371.87,56.43,0,-409324,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4835524,38.01,1.56,12,0.22,2131.00,52002.00,88800,20240711,-8.78,65800,20230818,23.10,88800,-8.78,20240711,70700,14.57,20240118,88800,-8.78,20240711,65800,23.10,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,35485,N,00,N
|
|
20240730,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-800,5,-0.99,920628997900,11463012,89.57,80400,80900,80000,105500,56900,81200,80312.85,56.43,0,-778638,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4799705,37.73,1.55,12,0.19,2131.00,52002.00,88800,20240711,-9.46,65800,20230818,22.19,88800,-9.46,20240711,70700,13.72,20240118,88800,-9.46,20240711,65800,22.19,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240730,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-800,5,-0.99,794509214000,9895268,77.32,80400,80900,80000,105500,56900,81200,80291.65,56.43,0,-843796,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4799705,37.73,1.55,12,0.17,2131.00,52002.00,88800,20240711,-9.46,65800,20230818,22.19,88800,-9.46,20240711,70700,13.72,20240118,88800,-9.46,20240711,65800,22.19,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240730,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80100,-1100,5,-1.35,685405695400,8535376,66.70,80400,80900,80000,105500,56900,81200,80301.54,56.43,0,-782165,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4781796,37.59,1.54,12,0.14,2131.00,52002.00,88800,20240711,-9.80,65800,20230818,21.73,88800,-9.80,20240711,70700,13.30,20240118,88800,-9.80,20240711,65800,21.73,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240730,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80100,-1100,5,-1.35,592174448400,7371845,57.61,80400,80900,80000,105500,56900,81200,80328.97,56.43,0,-722015,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4781796,37.59,1.54,12,0.12,2131.00,52002.00,88800,20240711,-9.80,65800,20230818,21.73,88800,-9.80,20240711,70700,13.30,20240118,88800,-9.80,20240711,65800,21.73,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240730,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80100,-1100,5,-1.35,472109511000,5872750,45.89,80400,80900,80100,105500,56900,81200,80389.57,56.43,0,-605510,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4781796,37.59,1.54,12,0.10,2131.00,52002.00,88800,20240711,-9.80,65800,20230818,21.73,88800,-9.80,20240711,70700,13.30,20240118,88800,-9.80,20240711,65800,21.73,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240730,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-700,5,-0.86,350483378500,4356650,34.04,80400,80900,80100,105500,56900,81200,80447.56,56.43,0,-443095,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4805675,37.78,1.55,12,0.07,2131.00,52002.00,88800,20240711,-9.35,65800,20230818,22.34,88800,-9.35,20240711,70700,13.86,20240118,88800,-9.35,20240711,65800,22.34,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240730,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-700,5,-0.86,65242203000,810930,6.34,80400,80700,80300,105500,56900,81200,80451.69,56.43,0,-150363,82333,81766,81433,80866,80533,81600,80700,7780,24300,100,63330,100,1,5969782550,4805675,37.78,1.55,12,0.01,2131.00,52002.00,88800,20240711,-9.35,65800,20230818,22.34,88800,-9.35,20240711,70700,13.86,20240118,88800,-9.35,20240711,65800,22.34,20230818,0.12,N,005930,100,7780 억,,3368959775,N,N,4816,N,00,N
|
|
20240729,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,300,2,0.37,1012166302800,12423467,85.63,81600,82000,81100,105100,56700,80900,81472.84,56.43,0,-592615,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4847463,38.10,1.56,12,0.21,2131.00,52002.00,88800,20240711,-8.56,65800,20230818,23.40,88800,-8.56,20240711,70700,14.85,20240118,88800,-8.56,20240711,65800,23.40,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,4816,N,00,N
|
|
20240729,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,400,2,0.49,838757094800,10288184,70.91,81600,82000,81100,105100,56700,80900,81526.25,56.43,0,-365605,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4853433,38.15,1.56,12,0.17,2131.00,52002.00,88800,20240711,-8.45,65800,20230818,23.56,88800,-8.45,20240711,70700,14.99,20240118,88800,-8.45,20240711,65800,23.56,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240729,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,400,2,0.49,737573593800,9045801,62.35,81600,82000,81100,105100,56700,80900,81537.68,56.43,0,-187197,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4853433,38.15,1.56,12,0.15,2131.00,52002.00,88800,20240711,-8.45,65800,20230818,23.56,88800,-8.45,20240711,70700,14.99,20240118,88800,-8.45,20240711,65800,23.56,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240729,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,400,2,0.49,635197598800,7786481,53.67,81600,82000,81100,105100,56700,80900,81576.98,56.43,0,-77346,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4853433,38.15,1.56,12,0.13,2131.00,52002.00,88800,20240711,-8.45,65800,20230818,23.56,88800,-8.45,20240711,70700,14.99,20240118,88800,-8.45,20240711,65800,23.56,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240729,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,400,2,0.49,551308088700,6754549,46.56,81600,82000,81200,105100,56700,80900,81620.27,56.43,0,59598,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4853433,38.15,1.56,12,0.11,2131.00,52002.00,88800,20240711,-8.45,65800,20230818,23.56,88800,-8.45,20240711,70700,14.99,20240118,88800,-8.45,20240711,65800,23.56,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240729,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,700,2,0.87,453901712600,5558072,38.31,81600,82000,81300,105100,56700,80900,81665.32,56.43,0,276974,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4871343,38.29,1.57,12,0.09,2131.00,52002.00,88800,20240711,-8.11,65800,20230818,24.01,88800,-8.11,20240711,70700,15.42,20240118,88800,-8.11,20240711,65800,24.01,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240729,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,800,2,0.99,316714053900,3878756,26.73,81600,82000,81300,105100,56700,80900,81653.52,56.43,0,327414,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4877312,38.34,1.57,12,0.06,2131.00,52002.00,88800,20240711,-8.00,65800,20230818,24.16,88800,-8.00,20240711,70700,15.56,20240118,88800,-8.00,20240711,65800,24.16,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240729,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,700,2,0.87,67084102500,822048,5.67,81600,81800,81400,105100,56700,80900,81606.08,56.43,0,101328,81766,81332,80866,80432,79966,81550,80650,7780,24200,100,63100,100,1,5969782550,4871343,38.29,1.57,12,0.01,2131.00,52002.00,88800,20240711,-8.11,65800,20230818,24.01,88800,-8.11,20240711,70700,15.42,20240118,88800,-8.11,20240711,65800,24.01,20230818,0.12,N,005930,100,7780 억,,3368888879,N,N,3674,N,00,N
|
|
20240726,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,500,2,0.62,1152461703000,14276790,70.25,80700,81300,80400,104500,56300,80400,80722.63,56.46,0,-363308,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4829554,37.96,1.56,12,0.24,2131.00,52002.00,88800,20240711,-8.90,65800,20230818,22.95,88800,-8.90,20240711,70700,14.43,20240118,88800,-8.90,20240711,65800,22.95,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,3674,N,00,N
|
|
20240726,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,300,2,0.37,1031013074300,12774331,62.85,80700,81300,80400,104500,56300,80400,80709.81,56.46,0,-351806,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4817615,37.87,1.55,12,0.21,2131.00,52002.00,88800,20240711,-9.12,65800,20230818,22.64,88800,-9.12,20240711,70700,14.14,20240118,88800,-9.12,20240711,65800,22.64,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240726,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,100,2,0.12,881015033400,10916253,53.71,80700,81300,80400,104500,56300,80400,80706.79,56.46,0,-247989,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4805675,37.78,1.55,12,0.18,2131.00,52002.00,88800,20240711,-9.35,65800,20230818,22.34,88800,-9.35,20240711,70700,13.86,20240118,88800,-9.35,20240711,65800,22.34,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240726,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80600,200,2,0.25,750405409200,9294256,45.73,80700,81300,80400,104500,56300,80400,80738.71,56.46,0,-169696,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4811645,37.82,1.55,12,0.16,2131.00,52002.00,88800,20240711,-9.23,65800,20230818,22.49,88800,-9.23,20240711,70700,14.00,20240118,88800,-9.23,20240711,65800,22.49,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240726,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,100,2,0.12,651976972300,8072092,39.72,80700,81300,80400,104500,56300,80400,80769.38,56.46,0,-110134,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4805675,37.78,1.55,12,0.14,2131.00,52002.00,88800,20240711,-9.35,65800,20230818,22.34,88800,-9.35,20240711,70700,13.86,20240118,88800,-9.35,20240711,65800,22.34,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240726,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80900,500,2,0.62,555530608500,6878771,33.85,80700,81300,80400,104500,56300,80400,80760.28,56.46,0,-69168,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4829554,37.96,1.56,12,0.12,2131.00,52002.00,88800,20240711,-8.90,65800,20230818,22.95,88800,-8.90,20240711,70700,14.43,20240118,88800,-8.90,20240711,65800,22.95,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240726,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80700,300,2,0.37,343613903700,4252440,20.92,80700,81300,80400,104500,56300,80400,80804.16,56.46,0,319941,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4817615,37.87,1.55,12,0.07,2131.00,52002.00,88800,20240711,-9.12,65800,20230818,22.64,88800,-9.12,20240711,70700,14.14,20240118,88800,-9.12,20240711,65800,22.64,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240726,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80800,400,2,0.50,77667317200,960948,4.73,80700,81200,80600,104500,56300,80400,80824.68,56.46,0,212369,81400,80900,80500,80000,79600,80850,79950,7780,24100,100,62710,100,1,5969782550,4823584,37.92,1.55,12,0.02,2131.00,52002.00,88800,20240711,-9.01,65800,20230818,22.80,88800,-9.01,20240711,70700,14.29,20240118,88800,-9.01,20240711,65800,22.80,20230818,0.12,N,005930,100,7780 억,,3370673007,N,N,7775,N,00,N
|
|
20240725,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-1600,5,-1.95,1621725549800,20159502,119.01,80400,81000,80100,106600,57400,82000,80444.73,56.46,0,2238601,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4799705,37.73,1.55,12,0.34,2131.00,52002.00,88800,20240711,-9.46,65800,20230818,22.19,88800,-9.46,20240711,70700,13.72,20240118,88800,-9.46,20240711,65800,22.19,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,7775,N,00,N
|
|
20240725,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1700,5,-2.07,1421015073600,17662253,104.27,80400,81000,80100,106600,57400,82000,80454.81,56.46,0,1900186,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4793735,37.68,1.54,12,0.30,2131.00,52002.00,88800,20240711,-9.57,65800,20230818,22.04,88800,-9.57,20240711,70700,13.58,20240118,88800,-9.57,20240711,65800,22.04,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240725,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1700,5,-2.07,1207373429100,15009236,88.61,80400,81000,80100,106600,57400,82000,80441.90,56.46,0,1405260,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4793735,37.68,1.54,12,0.25,2131.00,52002.00,88800,20240711,-9.57,65800,20230818,22.04,88800,-9.57,20240711,70700,13.58,20240118,88800,-9.57,20240711,65800,22.04,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240725,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1700,5,-2.07,1045897601100,13001005,76.75,80400,81000,80100,106600,57400,82000,80447.30,56.46,0,1187473,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4793735,37.68,1.54,12,0.22,2131.00,52002.00,88800,20240711,-9.57,65800,20230818,22.04,88800,-9.57,20240711,70700,13.58,20240118,88800,-9.57,20240711,65800,22.04,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240725,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80200,-1800,5,-2.20,954578746000,11862266,70.03,80400,81000,80100,106600,57400,82000,80471.71,56.46,0,1104723,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4787766,37.63,1.54,12,0.20,2131.00,52002.00,88800,20240711,-9.68,65800,20230818,21.88,88800,-9.68,20240711,70700,13.44,20240118,88800,-9.68,20240711,65800,21.88,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240725,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80300,-1700,5,-2.07,791553751900,9831015,58.04,80400,81000,80200,106600,57400,82000,80515.79,56.46,0,1081708,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4793735,37.68,1.54,12,0.16,2131.00,52002.00,88800,20240711,-9.57,65800,20230818,22.04,88800,-9.57,20240711,70700,13.58,20240118,88800,-9.57,20240711,65800,22.04,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240725,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-1500,5,-1.83,561694630200,6975115,41.18,80400,81000,80200,106600,57400,82000,80528.11,56.46,0,1074804,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4805675,37.78,1.55,12,0.12,2131.00,52002.00,88800,20240711,-9.35,65800,20230818,22.34,88800,-9.35,20240711,70700,13.86,20240118,88800,-9.35,20240711,65800,22.34,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240725,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-1600,5,-1.95,122984220200,1528942,9.03,80400,80800,80200,106600,57400,82000,80436.21,56.46,0,301765,83800,82900,82400,81500,81000,82650,81250,7780,24600,100,63960,100,1,5969782550,4799705,37.73,1.55,12,0.03,2131.00,52002.00,88800,20240711,-9.46,65800,20230818,22.19,88800,-9.46,20240711,70700,13.72,20240118,88800,-9.46,20240711,65800,22.19,20230818,0.12,N,005930,100,7780 억,,3370351551,N,N,13102,N,00,N
|
|
20240724,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82000,-1900,5,-2.26,1384941091000,16790758,106.50,82900,83300,81900,109000,58800,83900,82483.61,56.50,0,-58292,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4895222,38.48,1.58,12,0.28,2131.00,52002.00,88800,20240711,-7.66,65800,20230818,24.62,88800,-7.66,20240711,70700,15.98,20240118,88800,-7.66,20240711,65800,24.62,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,13074,N,00,N
|
|
20240724,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82100,-1800,5,-2.15,1203142426000,14575045,92.44,82900,83300,81900,109000,58800,83900,82547.26,56.50,0,-139849,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4901191,38.53,1.58,12,0.24,2131.00,52002.00,88800,20240711,-7.55,65800,20230818,24.77,88800,-7.55,20240711,70700,16.12,20240118,88800,-7.55,20240711,65800,24.77,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240724,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82300,-1600,5,-1.91,1035847034000,12541861,79.55,82900,83300,81900,109000,58800,83900,82590.22,56.50,0,-57835,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4913131,38.62,1.58,12,0.21,2131.00,52002.00,88800,20240711,-7.32,65800,20230818,25.08,88800,-7.32,20240711,70700,16.41,20240118,88800,-7.32,20240711,65800,25.08,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240724,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82700,-1200,5,-1.43,904552829500,10949994,69.45,82900,83300,81900,109000,58800,83900,82606.53,56.50,0,-63335,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4937010,38.81,1.59,12,0.18,2131.00,52002.00,88800,20240711,-6.87,65800,20230818,25.68,88800,-6.87,20240711,70700,16.97,20240118,88800,-6.87,20240711,65800,25.68,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240724,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82900,-1000,5,-1.19,825009872200,9991202,63.37,82900,83300,81900,109000,58800,83900,82572.42,56.50,0,-45203,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4948950,38.90,1.59,12,0.17,2131.00,52002.00,88800,20240711,-6.64,65800,20230818,25.99,88800,-6.64,20240711,70700,17.26,20240118,88800,-6.64,20240711,65800,25.99,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240724,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83000,-900,5,-1.07,731810040500,8870349,56.26,82900,83300,81900,109000,58800,83900,82499.26,56.50,0,-149912,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4954920,38.95,1.60,12,0.15,2131.00,52002.00,88800,20240711,-6.53,65800,20230818,26.14,88800,-6.53,20240711,70700,17.40,20240118,88800,-6.53,20240711,65800,26.14,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240724,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82700,-1200,5,-1.43,560227091600,6800289,43.13,82900,82900,81900,109000,58800,83900,82380.79,56.50,0,-308962,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4937010,38.81,1.59,12,0.11,2131.00,52002.00,88800,20240711,-6.87,65800,20230818,25.68,88800,-6.87,20240711,70700,16.97,20240118,88800,-6.87,20240711,65800,25.68,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240724,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82700,-1200,5,-1.43,74380790100,897947,5.70,82900,82900,82600,109000,58800,83900,82823.30,56.50,0,-144198,85300,84600,84000,83300,82700,84300,83000,7780,25100,100,65440,100,1,5969782550,4937010,38.81,1.59,12,0.02,2131.00,52002.00,88800,20240711,-6.87,65800,20230818,25.68,88800,-6.87,20240711,70700,16.97,20240118,88800,-6.87,20240711,65800,25.68,20230818,0.12,N,005930,100,7780 억,,3372806771,N,N,57963,N,00,N
|
|
20240723,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,900,2,1.08,1299790773500,15458576,81.41,84200,84700,83400,107900,58100,83000,84082.33,56.46,0,1000818,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,5008648,39.37,1.61,12,0.26,2131.00,52002.00,88800,20240711,-5.52,65800,20230818,27.51,88800,-5.52,20240711,70700,18.67,20240118,88800,-5.52,20240711,65800,27.51,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,57963,N,00,N
|
|
20240723,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,1100,2,1.33,1163194463100,13831290,72.84,84200,84700,83400,107900,58100,83000,84098.78,56.46,0,1471635,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,5020587,39.47,1.62,12,0.23,2131.00,52002.00,88800,20240711,-5.29,65800,20230818,27.81,88800,-5.29,20240711,70700,18.95,20240118,88800,-5.29,20240711,65800,27.81,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240723,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,1200,2,1.45,1012536600400,12040909,63.41,84200,84700,83400,107900,58100,83000,84091.39,56.46,0,1603624,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,5026557,39.51,1.62,12,0.20,2131.00,52002.00,88800,20240711,-5.18,65800,20230818,27.96,88800,-5.18,20240711,70700,19.09,20240118,88800,-5.18,20240711,65800,27.96,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240723,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,1100,2,1.33,909955394300,10821573,56.99,84200,84700,83400,107900,58100,83000,84087.18,56.46,0,1562957,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,5020587,39.47,1.62,12,0.18,2131.00,52002.00,88800,20240711,-5.29,65800,20230818,27.81,88800,-5.29,20240711,70700,18.95,20240118,88800,-5.29,20240711,65800,27.81,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240723,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83600,600,2,0.72,804264667700,9561721,50.36,84200,84700,83400,107900,58100,83000,84112.98,56.46,0,1399484,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,4990738,39.23,1.61,12,0.16,2131.00,52002.00,88800,20240711,-5.86,65800,20230818,27.05,88800,-5.86,20240711,70700,18.25,20240118,88800,-5.86,20240711,65800,27.05,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240723,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83700,700,2,0.84,695805417000,8265997,43.53,84200,84700,83400,107900,58100,83000,84176.85,56.46,0,1226821,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,4996708,39.28,1.61,12,0.14,2131.00,52002.00,88800,20240711,-5.74,65800,20230818,27.20,88800,-5.74,20240711,70700,18.39,20240118,88800,-5.74,20240711,65800,27.20,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240723,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,1200,2,1.45,461675717400,5473829,28.83,84200,84700,84000,107900,58100,83000,84342.41,56.46,0,1071558,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,5026557,39.51,1.62,12,0.09,2131.00,52002.00,88800,20240711,-5.18,65800,20230818,27.96,88800,-5.18,20240711,70700,19.09,20240118,88800,-5.18,20240711,65800,27.96,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240723,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,1300,2,1.57,115626877100,1372350,7.23,84200,84500,84100,107900,58100,83000,84254.81,56.46,0,242758,85800,84400,83500,82100,81200,83950,81650,7780,24900,100,64740,100,1,5969782550,5032527,39.56,1.62,12,0.02,2131.00,52002.00,88800,20240711,-5.07,65800,20230818,28.12,88800,-5.07,20240711,70700,19.24,20240118,88800,-5.07,20240711,65800,28.12,20230818,0.12,N,005930,100,7780 억,,3370335790,N,N,5106,N,00,N
|
|
20240722,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83000,-1400,5,-1.66,1552034344200,18632142,100.34,84400,84900,82600,109700,59100,84400,83297.88,56.46,0,370489,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4954920,38.95,1.60,12,0.31,2131.00,52002.00,88800,20240711,-6.53,65800,20230818,26.14,88800,-6.53,20240711,70700,17.40,20240118,88800,-6.53,20240711,65800,26.14,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,5106,N,00,N
|
|
20240722,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83000,-1400,5,-1.66,1382553221700,16589899,89.34,84400,84900,82600,109700,59100,84400,83335.76,56.46,0,596372,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4954920,38.95,1.60,12,0.28,2131.00,52002.00,88800,20240711,-6.53,65800,20230818,26.14,88800,-6.53,20240711,70700,17.40,20240118,88800,-6.53,20240711,65800,26.14,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240722,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83000,-1400,5,-1.66,1203990258300,14436594,77.75,84400,84900,82600,109700,59100,84400,83397.10,56.46,0,434480,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4954920,38.95,1.60,12,0.24,2131.00,52002.00,88800,20240711,-6.53,65800,20230818,26.14,88800,-6.53,20240711,70700,17.40,20240118,88800,-6.53,20240711,65800,26.14,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240722,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83100,-1300,5,-1.54,1118775751900,13409438,72.21,84400,84900,82600,109700,59100,84400,83430.51,56.46,0,293212,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4960889,39.00,1.60,12,0.22,2131.00,52002.00,88800,20240711,-6.42,65800,20230818,26.29,88800,-6.42,20240711,70700,17.54,20240118,88800,-6.42,20240711,65800,26.29,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240722,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82800,-1600,5,-1.90,993086318200,11891733,64.04,84400,84900,82700,109700,59100,84400,83509.14,56.46,0,275149,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4942980,38.85,1.59,12,0.20,2131.00,52002.00,88800,20240711,-6.76,65800,20230818,25.84,88800,-6.76,20240711,70700,17.11,20240118,88800,-6.76,20240711,65800,25.84,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240722,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83100,-1300,5,-1.54,842624154500,10077107,54.27,84400,84900,82800,109700,59100,84400,83616.10,56.46,0,340306,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4960889,39.00,1.60,12,0.17,2131.00,52002.00,88800,20240711,-6.42,65800,20230818,26.29,88800,-6.42,20240711,70700,17.54,20240118,88800,-6.42,20240711,65800,26.29,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240722,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83400,-1000,5,-1.18,663615495600,7923506,42.67,84400,84900,82800,109700,59100,84400,83751.12,56.46,0,544674,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,4978799,39.14,1.60,12,0.13,2131.00,52002.00,88800,20240711,-6.08,65800,20230818,26.75,88800,-6.08,20240711,70700,17.96,20240118,88800,-6.08,20240711,65800,26.75,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240722,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84500,100,2,0.12,80865870900,957250,5.16,84400,84800,84300,109700,59100,84400,84478.93,56.46,0,57929,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5044466,39.65,1.62,12,0.02,2131.00,52002.00,88800,20240711,-4.84,65800,20230818,28.42,88800,-4.84,20240711,70700,19.52,20240118,88800,-4.84,20240711,65800,28.42,20230818,0.11,N,005930,100,7780 억,,3370705576,N,N,2418,N,00,N
|
|
20240719,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,-2500,5,-2.88,1531920027400,18070174,73.09,85600,86100,84100,112900,60900,86900,84777.58,56.51,0,-2633399,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5038496,39.61,1.62,12,0.30,2131.00,52002.00,88800,20240711,-4.95,65800,20230818,28.27,88800,-4.95,20240711,70700,19.38,20240118,88800,-4.95,20240711,65800,28.27,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,2418,N,00,N
|
|
20240719,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,-2500,5,-2.88,1317895923900,15534902,62.84,85600,86100,84100,112900,60900,86900,84833.83,56.51,0,-2965961,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5038496,39.61,1.62,12,0.26,2131.00,52002.00,88800,20240711,-4.95,65800,20230818,28.27,88800,-4.95,20240711,70700,19.38,20240118,88800,-4.95,20240711,65800,28.27,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240719,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,-2700,5,-3.11,1185791736600,13968893,56.50,85600,86100,84100,112900,60900,86900,84887.28,56.51,0,-2621808,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5026557,39.51,1.62,12,0.23,2131.00,52002.00,88800,20240711,-5.18,65800,20230818,27.96,88800,-5.18,20240711,70700,19.09,20240118,88800,-5.18,20240711,65800,27.96,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240719,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,-2700,5,-3.11,1006396733400,11840862,47.90,85600,86100,84100,112900,60900,86900,84992.71,56.51,0,-2161641,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5026557,39.51,1.62,12,0.20,2131.00,52002.00,88800,20240711,-5.18,65800,20230818,27.96,88800,-5.18,20240711,70700,19.09,20240118,88800,-5.18,20240711,65800,27.96,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240719,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,-2500,5,-2.88,844895678700,9924167,40.14,85600,86100,84200,112900,60900,86900,85134.26,56.51,0,-1727944,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5038496,39.61,1.62,12,0.17,2131.00,52002.00,88800,20240711,-4.95,65800,20230818,28.27,88800,-4.95,20240711,70700,19.38,20240118,88800,-4.95,20240711,65800,28.27,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240719,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85000,-1900,5,-2.19,580865273300,6803116,27.52,85600,86100,84900,112900,60900,86900,85381.09,56.51,0,-1244709,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5074315,39.89,1.63,12,0.11,2131.00,52002.00,88800,20240711,-4.28,65800,20230818,29.18,88800,-4.28,20240711,70700,20.23,20240118,88800,-4.28,20240711,65800,29.18,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240719,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85500,-1400,5,-1.61,370508140300,4332493,17.52,85600,86100,85100,112900,60900,86900,85516.82,56.51,0,-844845,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5104164,40.12,1.64,12,0.07,2131.00,52002.00,88800,20240711,-3.72,65800,20230818,29.94,88800,-3.72,20240711,70700,20.93,20240118,88800,-3.72,20240711,65800,29.94,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240719,090219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85400,-1500,5,-1.73,72643640100,849110,3.43,85600,85700,85300,112900,60900,86900,85544.46,56.51,0,-319239,88966,87932,85866,84832,82766,88450,85350,7780,26000,100,67780,100,1,5969782550,5098194,40.08,1.64,12,0.01,2131.00,52002.00,88800,20240711,-3.83,65800,20230818,29.79,88800,-3.83,20240711,70700,20.79,20240118,88800,-3.83,20240711,65800,29.79,20230818,0.12,N,005930,100,7780 억,,3373402418,N,N,4135,N,00,N
|
|
20240718,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86900,200,2,0.23,2059783053900,24205053,133.09,83800,86900,83800,112700,60700,86700,85089.02,56.53,0,942297,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5187741,40.78,1.67,12,0.41,2131.00,52002.00,88800,20240711,-2.14,65800,20230818,32.07,88800,-2.14,20240711,70700,22.91,20240118,88800,-2.14,20240711,65800,32.07,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,4135,N,00,N
|
|
20240718,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85800,-900,5,-1.04,1807097056400,21284930,117.04,83800,86000,83800,112700,60700,86700,84900.25,56.53,0,216381,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5122073,40.26,1.65,12,0.36,2131.00,52002.00,88800,20240711,-3.38,65800,20230818,30.40,88800,-3.38,20240711,70700,21.36,20240118,88800,-3.38,20240711,65800,30.40,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240718,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85100,-1600,5,-1.85,1628729731400,19192963,105.53,83800,86000,83800,112700,60700,86700,84860.71,56.53,0,43178,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5080285,39.93,1.64,12,0.32,2131.00,52002.00,88800,20240711,-4.17,65800,20230818,29.33,88800,-4.17,20240711,70700,20.37,20240118,88800,-4.17,20240711,65800,29.33,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240718,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85000,-1700,5,-1.96,1395061077700,16448300,90.44,83800,86000,83800,112700,60700,86700,84814.83,56.53,0,-212534,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5074315,39.89,1.63,12,0.28,2131.00,52002.00,88800,20240711,-4.28,65800,20230818,29.18,88800,-4.28,20240711,70700,20.23,20240118,88800,-4.28,20240711,65800,29.18,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240718,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84700,-2000,5,-2.31,1103789938900,13009884,71.54,83800,86000,83800,112700,60700,86700,84842.31,56.53,0,375965,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5056406,39.75,1.63,12,0.22,2131.00,52002.00,88800,20240711,-4.62,65800,20230818,28.72,88800,-4.62,20240711,70700,19.80,20240118,88800,-4.62,20240711,65800,28.72,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240718,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85100,-1600,5,-1.85,914497297600,10778341,59.27,83800,86000,83800,112700,60700,86700,84845.71,56.53,0,597236,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5080285,39.93,1.64,12,0.18,2131.00,52002.00,88800,20240711,-4.17,65800,20230818,29.33,88800,-4.17,20240711,70700,20.37,20240118,88800,-4.17,20240711,65800,29.33,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240718,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85200,-1500,5,-1.73,700666129100,8275665,45.50,83800,85800,83800,112700,60700,86700,84665.67,56.53,0,583113,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5086255,39.98,1.64,12,0.14,2131.00,52002.00,88800,20240711,-4.05,65800,20230818,29.48,88800,-4.05,20240711,70700,20.51,20240118,88800,-4.05,20240711,65800,29.48,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240718,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,-2600,5,-3.00,164466743600,1958626,10.77,83800,84600,83800,112700,60700,86700,83969.52,56.53,0,222974,88633,87666,87033,86066,85433,87350,85750,7780,26000,100,67620,100,1,5969782550,5020587,39.47,1.62,12,0.03,2131.00,52002.00,88800,20240711,-5.29,65800,20230818,27.81,88800,-5.29,20240711,70700,18.95,20240118,88800,-5.29,20240711,65800,27.81,20230818,0.12,N,005930,100,7780 억,,3374439793,N,N,1749,N,00,N
|
|
20240717,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86700,-1000,5,-1.14,1546929729000,17745561,109.77,87100,88000,86400,114000,61400,87700,87173.81,56.52,0,528672,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5175801,40.69,1.67,12,0.30,2131.00,52002.00,88800,20240711,-2.36,65800,20230818,31.76,88800,-2.36,20240711,70700,22.63,20240118,88800,-2.36,20240711,65800,31.76,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,1749,N,00,N
|
|
20240717,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87000,-700,5,-0.80,1369204522400,15696032,97.09,87100,88000,86400,114000,61400,87700,87232.42,56.52,0,295294,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5193711,40.83,1.67,12,0.26,2131.00,52002.00,88800,20240711,-2.03,65800,20230818,32.22,88800,-2.03,20240711,70700,23.06,20240118,88800,-2.03,20240711,65800,32.22,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240717,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86600,-1100,5,-1.25,1070158239400,12253882,75.80,87100,88000,86400,114000,61400,87700,87332.08,56.52,0,541453,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5169832,40.64,1.67,12,0.21,2131.00,52002.00,88800,20240711,-2.48,65800,20230818,31.61,88800,-2.48,20240711,70700,22.49,20240118,88800,-2.48,20240711,65800,31.61,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240717,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87400,-300,5,-0.34,765893940800,8752593,54.14,87100,88000,87000,114000,61400,87700,87504.73,56.52,0,619514,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5217590,41.01,1.68,12,0.15,2131.00,52002.00,88800,20240711,-1.58,65800,20230818,32.83,88800,-1.58,20240711,70700,23.62,20240118,88800,-1.58,20240711,65800,32.83,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240717,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87600,-100,5,-0.11,671430269600,7673189,47.46,87100,88000,87000,114000,61400,87700,87503.33,56.52,0,678740,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5229530,41.11,1.68,12,0.13,2131.00,52002.00,88800,20240711,-1.35,65800,20230818,33.13,88800,-1.35,20240711,70700,23.90,20240118,88800,-1.35,20240711,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240717,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87600,-100,5,-0.11,590894952800,6752763,41.77,87100,88000,87000,114000,61400,87700,87504.07,56.52,0,551129,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5229530,41.11,1.68,12,0.11,2131.00,52002.00,88800,20240711,-1.35,65800,20230818,33.13,88800,-1.35,20240711,70700,23.90,20240118,88800,-1.35,20240711,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240717,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87500,-200,5,-0.23,453188619400,5179224,32.04,87100,88000,87000,114000,61400,87700,87501.12,56.52,0,436884,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5223560,41.06,1.68,12,0.09,2131.00,52002.00,88800,20240711,-1.46,65800,20230818,32.98,88800,-1.46,20240711,70700,23.76,20240118,88800,-1.46,20240711,65800,32.98,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240717,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87300,-400,5,-0.46,95869211400,1099507,6.80,87100,87700,87100,114000,61400,87700,87191.29,56.52,0,110355,88766,88232,87466,86932,86166,88500,87200,7780,26300,100,68400,100,1,5969782550,5211620,40.97,1.68,12,0.02,2131.00,52002.00,88800,20240711,-1.69,65800,20230818,32.67,88800,-1.69,20240711,70700,23.48,20240118,88800,-1.69,20240711,65800,32.67,20230818,0.12,N,005930,100,7780 억,,3373985539,N,N,669,N,00,N
|
|
20240716,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87700,1000,2,1.15,1402509672600,16038408,63.66,86900,88000,86700,112700,60700,86700,87446.95,56.48,0,-39667,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5235499,41.15,1.69,12,0.27,2131.00,52002.00,88800,20240711,-1.24,65800,20230818,33.28,88800,-1.24,20240711,70700,24.05,20240118,88800,-1.24,20240711,65800,33.28,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,656,N,00,N
|
|
20240716,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87500,800,2,0.92,1305639248100,14933162,59.27,86900,88000,86700,112700,60700,86700,87432.47,56.48,0,-53515,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5223560,41.06,1.68,12,0.25,2131.00,52002.00,88800,20240711,-1.46,65800,20230818,32.98,88800,-1.46,20240711,70700,23.76,20240118,88800,-1.46,20240711,65800,32.98,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240716,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87600,900,2,1.04,1172621346800,13413323,53.24,86900,88000,86700,112700,60700,86700,87422.43,56.48,0,7866,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5229530,41.11,1.68,12,0.22,2131.00,52002.00,88800,20240711,-1.35,65800,20230818,33.13,88800,-1.35,20240711,70700,23.90,20240118,88800,-1.35,20240711,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240716,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87600,900,2,1.04,1084952772400,12411363,49.26,86900,88000,86700,112700,60700,86700,87416.40,56.48,0,44844,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5229530,41.11,1.68,12,0.21,2131.00,52002.00,88800,20240711,-1.35,65800,20230818,33.13,88800,-1.35,20240711,70700,23.90,20240118,88800,-1.35,20240711,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240716,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87800,1100,2,1.27,961948035700,11008132,43.70,86900,88000,86700,112700,60700,86700,87385.56,56.48,0,-67618,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5241469,41.20,1.69,12,0.18,2131.00,52002.00,88800,20240711,-1.13,65800,20230818,33.43,88800,-1.13,20240711,70700,24.19,20240118,88800,-1.13,20240711,65800,33.43,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240716,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87300,600,2,0.69,793859676100,9089454,36.08,86900,88000,86700,112700,60700,86700,87338.93,56.48,0,-181773,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5211620,40.97,1.68,12,0.15,2131.00,52002.00,88800,20240711,-1.69,65800,20230818,32.67,88800,-1.69,20240711,70700,23.48,20240118,88800,-1.69,20240711,65800,32.67,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240716,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87400,700,2,0.81,406278377500,4664232,18.51,86900,87500,86700,112700,60700,86700,87105.58,56.48,0,-290387,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5217590,41.01,1.68,12,0.08,2131.00,52002.00,88800,20240711,-1.58,65800,20230818,32.83,88800,-1.58,20240711,70700,23.62,20240118,88800,-1.58,20240711,65800,32.83,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240716,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87000,300,2,0.35,72953520100,839869,3.33,86900,87000,86700,112700,60700,86700,86864.05,56.48,0,-253110,89233,87966,86033,84766,82833,88600,85400,7780,26000,100,67620,100,1,5969782550,5193711,40.83,1.67,12,0.01,2131.00,52002.00,88800,20240711,-2.03,65800,20230818,32.22,88800,-2.03,20240711,70700,23.06,20240118,88800,-2.03,20240711,65800,32.22,20230818,0.12,N,005930,100,7780 억,,3371438352,N,N,1350,N,00,N
|
|
20240715,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86700,2300,2,2.73,2128519513000,24932961,94.64,84700,87300,84100,109700,59100,84400,85368.55,56.49,0,366483,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5175801,40.69,1.67,12,0.42,2131.00,52002.00,88800,20240711,-2.36,65800,20230818,31.76,88800,-2.36,20240711,70700,22.63,20240118,88800,-2.36,20240711,65800,31.76,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,1328,N,00,N
|
|
20240715,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86700,2300,2,2.73,1813588551800,21305201,80.87,84700,86700,84100,109700,59100,84400,85124.25,56.49,0,197711,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5175801,40.69,1.67,12,0.36,2131.00,52002.00,88800,20240711,-2.36,65800,20230818,31.76,88800,-2.36,20240711,70700,22.63,20240118,88800,-2.36,20240711,65800,31.76,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240715,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86000,1600,2,1.90,1426716511000,16824141,63.86,84700,86200,84100,109700,59100,84400,84801.77,56.49,0,88918,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5134013,40.36,1.65,12,0.28,2131.00,52002.00,88800,20240711,-3.15,65800,20230818,30.70,88800,-3.15,20240711,70700,21.64,20240118,88800,-3.15,20240711,65800,30.70,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240715,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85000,600,2,0.71,1182293383400,13960391,52.99,84700,85400,84100,109700,59100,84400,84689.15,56.49,0,-230434,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5074315,39.89,1.63,12,0.23,2131.00,52002.00,88800,20240711,-4.28,65800,20230818,29.18,88800,-4.28,20240711,70700,20.23,20240118,88800,-4.28,20240711,65800,29.18,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240715,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85300,900,2,1.07,1005133416000,11880744,45.10,84700,85400,84100,109700,59100,84400,84601.91,56.49,0,-390268,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5092225,40.03,1.64,12,0.20,2131.00,52002.00,88800,20240711,-3.94,65800,20230818,29.64,88800,-3.94,20240711,70700,20.65,20240118,88800,-3.94,20240711,65800,29.64,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240715,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,-100,5,-0.12,760870870100,8994000,34.14,84700,85200,84100,109700,59100,84400,84597.63,56.49,0,-340211,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5032527,39.56,1.62,12,0.15,2131.00,52002.00,88800,20240711,-5.07,65800,20230818,28.12,88800,-5.07,20240711,70700,19.24,20240118,88800,-5.07,20240711,65800,28.12,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240715,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84300,-100,5,-0.12,460914693000,5449972,20.69,84700,85200,84200,109700,59100,84400,84571.97,56.49,0,-95345,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5032527,39.56,1.62,12,0.09,2131.00,52002.00,88800,20240711,-5.07,65800,20230818,28.12,88800,-5.07,20240711,70700,19.24,20240118,88800,-5.07,20240711,65800,28.12,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240715,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84800,400,2,0.47,73832015300,871041,3.31,84700,85000,84600,109700,59100,84400,84763.33,56.49,0,-161013,86866,85632,84866,83632,82866,85250,83250,7780,25300,100,65830,100,1,5969782550,5062376,39.79,1.63,12,0.01,2131.00,52002.00,88800,20240711,-4.50,65800,20230818,28.88,88800,-4.50,20240711,70700,19.94,20240118,88800,-4.50,20240711,65800,28.88,20230818,0.12,N,005930,100,7780 억,,3372206489,N,N,8945,N,00,N
|
|
20240712,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,-3200,5,-3.65,2180354318300,25699239,104.14,85900,86100,84100,113800,61400,87600,84842.93,56.55,0,-2248711,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5038496,39.61,1.62,12,0.43,2131.00,52002.00,88800,20240711,-4.95,65800,20230818,28.27,88800,-4.95,20240711,70700,19.38,20240118,88800,-4.95,20240711,65800,28.27,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,6645,N,00,N
|
|
20240712,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84600,-3000,5,-3.42,2015937731900,23752135,96.25,85900,86100,84100,113800,61400,87600,84873.62,56.55,0,-2207715,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5050436,39.70,1.63,12,0.40,2131.00,52002.00,88800,20240711,-4.73,65800,20230818,28.57,88800,-4.73,20240711,70700,19.66,20240118,88800,-4.73,20240711,65800,28.57,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240712,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,-3200,5,-3.65,1752908998700,20630537,83.60,85900,86100,84100,113800,61400,87600,84966.34,56.55,0,-1715193,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5038496,39.61,1.62,12,0.35,2131.00,52002.00,88800,20240711,-4.95,65800,20230818,28.27,88800,-4.95,20240711,70700,19.38,20240118,88800,-4.95,20240711,65800,28.27,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240712,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85000,-2600,5,-2.97,1571523507400,18487908,74.92,85900,86100,84100,113800,61400,87600,85002.36,56.55,0,-1831379,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5074315,39.89,1.63,12,0.31,2131.00,52002.00,88800,20240711,-4.28,65800,20230818,29.18,88800,-4.28,20240711,70700,20.23,20240118,88800,-4.28,20240711,65800,29.18,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240712,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85200,-2400,5,-2.74,1480973622900,17423247,70.60,85900,86100,84100,113800,61400,87600,84999.42,56.55,0,-2066685,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5086255,39.98,1.64,12,0.29,2131.00,52002.00,88800,20240711,-4.05,65800,20230818,29.48,88800,-4.05,20240711,70700,20.51,20240118,88800,-4.05,20240711,65800,29.48,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240712,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84800,-2800,5,-3.20,1329343601000,15639549,63.38,85900,86100,84100,113800,61400,87600,84998.35,56.55,0,-2198837,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5062376,39.79,1.63,12,0.26,2131.00,52002.00,88800,20240711,-4.50,65800,20230818,28.88,88800,-4.50,20240711,70700,19.94,20240118,88800,-4.50,20240711,65800,28.88,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240712,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84800,-2800,5,-3.20,1042496118700,12256593,49.67,85900,86100,84100,113800,61400,87600,85055.33,56.55,0,-2348474,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5062376,39.79,1.63,12,0.21,2131.00,52002.00,88800,20240711,-4.50,65800,20230818,28.88,88800,-4.50,20240711,70700,19.94,20240118,88800,-4.50,20240711,65800,28.88,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240712,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,86000,-1600,5,-1.83,146266003900,1703770,6.90,85900,86100,85600,113800,61400,87600,85845.38,56.55,0,-330065,89800,88700,87700,86600,85600,88200,86100,7780,26200,100,68320,100,1,5969782550,5134013,40.36,1.65,12,0.03,2131.00,52002.00,88800,20240711,-3.15,65800,20230818,30.70,88800,-3.15,20240711,70700,21.64,20240118,88800,-3.15,20240711,65800,30.70,20230818,0.12,N,005930,100,7780 억,,3375759305,N,N,220158,N,00,N
|
|
20240711,160211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87600,-200,5,-0.23,2098643964400,23925942,134.31,88500,88800,86700,114100,61500,87800,87714.38,56.51,0,-558911,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5229530,41.11,1.68,12,0.40,2131.00,52002.00,88800,20240711,-1.35,65800,20230818,33.13,88800,-1.35,20240711,70700,23.90,20240118,88800,-1.35,20240711,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,219759,N,00,N
|
|
20240711,150214,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87000,-800,5,-0.91,1588575822900,18096116,101.58,88500,88800,86700,114100,61500,87800,87785.46,56.51,0,-450233,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5193711,40.83,1.67,12,0.30,2131.00,52002.00,88800,20240711,-2.03,65800,20230818,32.22,88800,-2.03,20240711,70700,23.06,20240118,88800,-2.03,20240711,65800,32.22,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240711,140213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,86800,-1000,5,-1.14,1371848336100,15606343,87.61,88500,88800,86800,114100,61500,87800,87903.27,56.51,0,-592207,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5181771,40.73,1.67,12,0.26,2131.00,52002.00,88800,20240711,-2.25,65800,20230818,31.91,88800,-2.25,20240711,70700,22.77,20240118,88800,-2.25,20240711,65800,31.91,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240711,130213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87600,-200,5,-0.23,1059622921900,12024717,67.50,88500,88800,87300,114100,61500,87800,88120.47,56.51,0,-523295,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5229530,41.11,1.68,12,0.20,2131.00,52002.00,88800,20240711,-1.35,65800,20230818,33.13,88800,-1.35,20240711,70700,23.90,20240118,88800,-1.35,20240711,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240711,120213,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,88000,200,2,0.23,818684423700,9274118,52.06,88500,88800,87800,114100,61500,87800,88276.38,56.51,0,-279287,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5253409,41.30,1.69,12,0.16,2131.00,52002.00,88800,20240711,-0.90,65800,20230818,33.74,88800,-0.90,20240711,70700,24.47,20240118,88800,-0.90,20240711,65800,33.74,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240711,110212,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,88000,200,2,0.23,721949663100,8174971,45.89,88500,88800,87800,114100,61500,87800,88312.35,56.51,0,-276686,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5253409,41.30,1.69,12,0.14,2131.00,52002.00,88800,20240711,-0.90,65800,20230818,33.74,88800,-0.90,20240711,70700,24.47,20240118,88800,-0.90,20240711,65800,33.74,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240711,100211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,88000,200,2,0.23,517386542800,5850371,32.84,88500,88800,87900,114100,61500,87800,88436.80,56.51,0,68511,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5253409,41.30,1.69,12,0.10,2131.00,52002.00,88800,20240711,-0.90,65800,20230818,33.74,88800,-0.90,20240711,70700,24.47,20240118,88800,-0.90,20240711,65800,33.74,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240711,090211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,88700,900,2,1.03,102273217500,1154826,6.48,88500,88800,88300,114100,61500,87800,88563.19,56.51,0,218889,88533,88166,87633,87266,86733,88350,87450,7780,26300,100,68480,100,1,5969782550,5295197,41.62,1.71,12,0.02,2131.00,52002.00,88800,20240711,-0.11,65800,20230818,34.80,88800,-0.11,20240711,70700,25.46,20240118,88800,-0.11,20240711,65800,34.80,20230818,0.12,N,005930,100,7780 억,,3373424267,N,N,59616,N,00,N
|
|
20240710,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87800,0,3,0.00,1491179536400,17017982,79.76,87600,88000,87100,114100,61500,87800,87623.56,56.45,0,508006,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5241469,41.20,1.69,12,0.29,2131.00,52002.00,88600,20240708,-0.90,65800,20230818,33.43,88600,-0.90,20240708,70700,24.19,20240118,88600,-0.90,20240708,65800,33.43,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,59616,N,00,N
|
|
20240710,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87900,100,2,0.11,1298910472900,14829207,69.50,87600,88000,87100,114100,61500,87800,87591.36,56.45,0,379825,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5247439,41.25,1.69,12,0.25,2131.00,52002.00,88600,20240708,-0.79,65800,20230818,33.59,88600,-0.79,20240708,70700,24.33,20240118,88600,-0.79,20240708,65800,33.59,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240710,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87600,-200,5,-0.23,1103206147100,12595585,59.03,87600,88000,87100,114100,61500,87800,87586.72,56.45,0,433657,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5229530,41.11,1.68,12,0.21,2131.00,52002.00,88600,20240708,-1.13,65800,20230818,33.13,88600,-1.13,20240708,70700,23.90,20240118,88600,-1.13,20240708,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240710,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87500,-300,5,-0.34,933406012900,10655719,49.94,87600,88000,87100,114100,61500,87800,87596.71,56.45,0,247447,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5223560,41.06,1.68,12,0.18,2131.00,52002.00,88600,20240708,-1.24,65800,20230818,32.98,88600,-1.24,20240708,70700,23.76,20240118,88600,-1.24,20240708,65800,32.98,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240710,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87600,-200,5,-0.23,813280644400,9281559,43.50,87600,88000,87100,114100,61500,87800,87623.27,56.45,0,156868,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5229530,41.11,1.68,12,0.16,2131.00,52002.00,88600,20240708,-1.13,65800,20230818,33.13,88600,-1.13,20240708,70700,23.90,20240118,88600,-1.13,20240708,65800,33.13,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240710,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87400,-400,5,-0.46,715217329800,8161229,38.25,87600,88000,87100,114100,61500,87800,87635.97,56.45,0,184763,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5217590,41.01,1.68,12,0.14,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240710,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88000,200,2,0.23,535201198500,6107540,28.63,87600,88000,87100,114100,61500,87800,87629.57,56.45,0,-65443,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5253409,41.30,1.69,12,0.10,2131.00,52002.00,88600,20240708,-0.68,65800,20230818,33.74,88600,-0.68,20240708,70700,24.47,20240118,88600,-0.68,20240708,65800,33.74,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240710,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87400,-400,5,-0.46,99933586100,1140913,5.35,87600,87700,87400,114100,61500,87800,87590.77,56.45,0,-138198,88933,88366,87633,87066,86333,88450,87150,7780,26300,100,68480,100,1,5969782550,5217590,41.01,1.68,12,0.02,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.12,N,005930,100,7780 억,,3369964762,N,N,106268,N,00,N
|
|
20240709,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87800,400,2,0.46,1654824853600,18891456,78.60,87800,88200,86900,113600,61200,87400,87596.21,56.39,0,1640032,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5241469,41.20,1.69,12,0.32,2131.00,52002.00,88600,20240708,-0.90,65800,20230818,33.43,88600,-0.90,20240708,70700,24.19,20240118,88600,-0.90,20240708,65800,33.43,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,104252,N,00,N
|
|
20240709,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87400,0,3,0.00,1479156793700,16887746,70.26,87800,88200,86900,113600,61200,87400,87587.59,56.39,0,1146914,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5217590,41.01,1.68,12,0.28,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240709,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87400,0,3,0.00,1209720070700,13804465,57.43,87800,88200,86900,113600,61200,87400,87632.54,56.39,0,476570,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5217590,41.01,1.68,12,0.23,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240709,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87500,100,2,0.11,853897727800,9727870,40.47,87800,88200,87400,113600,61200,87400,87778.54,56.39,0,447919,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5223560,41.06,1.68,12,0.16,2131.00,52002.00,88600,20240708,-1.24,65800,20230818,32.98,88600,-1.24,20240708,70700,23.76,20240118,88600,-1.24,20240708,65800,32.98,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240709,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87700,300,2,0.34,734801518000,8368906,34.82,87800,88200,87400,113600,61200,87400,87801.45,56.39,0,468710,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5235499,41.15,1.69,12,0.14,2131.00,52002.00,88600,20240708,-1.02,65800,20230818,33.28,88600,-1.02,20240708,70700,24.05,20240118,88600,-1.02,20240708,65800,33.28,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240709,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87900,500,2,0.57,609184216200,6938653,28.87,87800,88200,87400,113600,61200,87400,87795.82,56.39,0,255786,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5247439,41.25,1.69,12,0.12,2131.00,52002.00,88600,20240708,-0.79,65800,20230818,33.59,88600,-0.79,20240708,70700,24.33,20240118,88600,-0.79,20240708,65800,33.59,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240709,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87900,500,2,0.57,388526124500,4422962,18.40,87800,88200,87600,113600,61200,87400,87843.10,56.39,0,276626,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5247439,41.25,1.69,12,0.07,2131.00,52002.00,88600,20240708,-0.79,65800,20230818,33.59,88600,-0.79,20240708,70700,24.33,20240118,88600,-0.79,20240708,65800,33.59,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240709,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88000,600,2,0.69,82110202900,934801,3.89,87800,88100,87600,113600,61200,87400,87837.72,56.39,0,149468,89333,88366,87633,86666,85933,88000,86300,7780,26200,100,68170,100,1,5969782550,5253409,41.30,1.69,12,0.02,2131.00,52002.00,88600,20240708,-0.68,65800,20230818,33.74,88600,-0.68,20240708,70700,24.47,20240118,88600,-0.68,20240708,65800,33.74,20230818,0.13,N,005930,100,7780 억,,3366066887,N,N,61921,N,00,N
|
|
20240708,160211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87400,300,2,0.34,2095897995900,23929889,52.26,87900,88600,86900,113200,61000,87100,87585.40,56.32,0,1934109,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5217590,41.01,1.68,12,0.40,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,61921,N,00,N
|
|
20240708,150211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87400,300,2,0.34,1847630625600,21091676,46.06,87900,88600,86900,113200,61000,87100,87600.32,56.32,0,1422321,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5217590,41.01,1.68,12,0.35,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240708,140211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87300,200,2,0.23,1686269241300,19243684,42.02,87900,88600,86900,113200,61000,87100,87627.53,56.32,0,1311959,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5211620,40.97,1.68,12,0.32,2131.00,52002.00,88600,20240708,-1.47,65800,20230818,32.67,88600,-1.47,20240708,70700,23.48,20240118,88600,-1.47,20240708,65800,32.67,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240708,130210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87700,600,2,0.69,1555008634000,17742951,38.75,87900,88600,86900,113200,61000,87100,87641.34,56.32,0,1244145,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5235499,41.15,1.69,12,0.30,2131.00,52002.00,88600,20240708,-1.02,65800,20230818,33.28,88600,-1.02,20240708,70700,24.05,20240118,88600,-1.02,20240708,65800,33.28,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240708,120211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87100,0,3,0.00,1387558686400,15828299,34.57,87900,88600,86900,113200,61000,87100,87663.65,56.32,0,1007162,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5199681,40.87,1.67,12,0.27,2131.00,52002.00,88600,20240708,-1.69,65800,20230818,32.37,88600,-1.69,20240708,70700,23.20,20240118,88600,-1.69,20240708,65800,32.37,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240708,110210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87400,300,2,0.34,1195985892300,13631707,29.77,87900,88600,87100,113200,61000,87100,87736.23,56.32,0,1084040,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5217590,41.01,1.68,12,0.23,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240708,100210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87400,300,2,0.34,983468559500,11199460,24.46,87900,88600,87100,113200,61000,87100,87814.80,56.32,0,884901,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5217590,41.01,1.68,12,0.19,2131.00,52002.00,88600,20240708,-1.35,65800,20230818,32.83,88600,-1.35,20240708,70700,23.62,20240118,88600,-1.35,20240708,65800,32.83,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240708,090211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,88200,1100,2,1.26,234215429800,2660902,5.81,87900,88500,87800,113200,61000,87100,88025.82,56.32,0,734490,88366,87732,86466,85832,84566,88050,86150,7780,26100,100,67930,100,1,5969782550,5265348,41.39,1.70,12,0.04,2131.00,52002.00,88500,20240708,-0.34,65800,20230818,34.04,88500,-0.34,20240708,70700,24.75,20240118,88500,-0.34,20240708,65800,34.04,20230818,0.13,N,005930,100,7780 억,,3362156754,N,N,98498,N,00,N
|
|
20240705,160210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,87100,2500,2,2.96,3883706519700,45012016,102.63,85600,87100,85200,109900,59300,84600,86280.34,56.09,0,11913902,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5199681,40.87,1.67,12,0.75,2131.00,52002.00,87100,20240705,0.00,65800,20230818,32.37,87100,0.00,20240705,70700,23.20,20240118,87100,0.00,20240705,65800,32.37,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,98498,N,00,N
|
|
20240705,150211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,86900,2300,2,2.72,3532077355700,40971528,93.42,85600,87000,85200,109900,59300,84600,86208.54,56.09,0,10032361,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5187741,40.78,1.67,12,0.69,2131.00,52002.00,87000,20240705,-0.11,65800,20230818,32.07,87000,-0.11,20240705,70700,22.91,20240118,87000,-0.11,20240705,65800,32.07,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240705,140211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,86800,2200,2,2.60,3132442173100,36369870,82.93,85600,87000,85200,109900,59300,84600,86127.87,56.09,0,8874825,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5181771,40.73,1.67,12,0.61,2131.00,52002.00,87000,20240705,-0.23,65800,20230818,31.91,87000,-0.23,20240705,70700,22.77,20240118,87000,-0.23,20240705,65800,31.91,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240705,130210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,86400,1800,2,2.13,2417610615400,28124161,64.13,85600,86500,85200,109900,59300,84600,85962.60,56.09,0,7848514,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5157892,40.54,1.66,12,0.47,2131.00,52002.00,86500,20240705,-0.12,65800,20230818,31.31,86500,-0.12,20240705,70700,22.21,20240118,86500,-0.12,20240705,65800,31.31,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240705,120211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,86300,1700,2,2.01,2164433399100,25192894,57.44,85600,86500,85200,109900,59300,84600,85915.03,56.09,0,7198798,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5151922,40.50,1.66,12,0.42,2131.00,52002.00,86500,20240705,-0.23,65800,20230818,31.16,86500,-0.23,20240705,70700,22.07,20240118,86500,-0.23,20240705,65800,31.16,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240705,110209,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,86000,1400,2,1.65,1549504578700,18062081,41.18,85600,86000,85200,109900,59300,84600,85788.45,56.09,0,5039764,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5134013,40.36,1.65,12,0.30,2131.00,52002.00,86000,20240408,0.00,65800,20230818,30.70,86000,0.00,20240408,70700,21.64,20240118,86000,0.00,20240408,65800,30.70,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240705,100210,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85900,1300,2,1.54,1276634028300,14886438,33.94,85600,86000,85200,109900,59300,84600,85759.07,56.09,0,3914011,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5128043,40.31,1.65,12,0.25,2131.00,52002.00,86000,20240408,-0.12,65800,20230818,30.55,86000,0.00,20240408,70700,21.50,20240118,86000,-0.12,20240408,65800,30.55,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240705,090211,55,20.00,KOSPI200,신고가,전기.전자,N,N,N,Y,40,Y,85900,1300,2,1.54,250548822100,2923885,6.67,85600,86000,85500,109900,59300,84600,85694.61,56.09,0,1283669,86200,85400,83900,83100,81600,85800,83500,7780,25300,100,65980,100,1,5969782550,5128043,40.31,1.65,12,0.05,2131.00,52002.00,86000,20240408,-0.12,65800,20230818,30.55,86000,0.00,20240408,70700,21.50,20240118,86000,-0.12,20240408,65800,30.55,20230818,0.13,N,005930,100,7780 억,,3348156758,N,N,24466,N,00,N
|
|
20240704,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84600,2800,2,3.42,3663051656200,43667597,381.70,82900,84700,82400,106300,57300,81800,83883.72,55.94,0,7214203,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5050436,39.70,1.63,12,0.73,2131.00,52002.00,86000,20240408,-1.63,65800,20230818,28.57,86000,-1.63,20240408,70700,19.66,20240118,86000,-1.63,20240408,65800,28.57,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,24466,N,00,N
|
|
20240704,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84500,2700,2,3.30,3330916397400,39735601,347.33,82900,84700,82400,106300,57300,81800,83827.03,55.94,0,5854171,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5044466,39.65,1.62,12,0.67,2131.00,52002.00,86000,20240408,-1.74,65800,20230818,28.42,86000,-1.74,20240408,70700,19.52,20240118,86000,-1.74,20240408,65800,28.42,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240704,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84400,2600,2,3.18,2983450921000,35619242,311.35,82900,84700,82400,106300,57300,81800,83759.56,55.94,0,4998602,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5038496,39.61,1.62,12,0.60,2131.00,52002.00,86000,20240408,-1.86,65800,20230818,28.27,86000,-1.86,20240408,70700,19.38,20240118,86000,-1.86,20240408,65800,28.27,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240704,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,2100,2,2.57,2697034393800,32215564,281.60,82900,84700,82400,106300,57300,81800,83718.40,55.94,0,4414945,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5008648,39.37,1.61,12,0.54,2131.00,52002.00,86000,20240408,-2.44,65800,20230818,27.51,86000,-2.44,20240408,70700,18.67,20240118,86000,-2.44,20240408,65800,27.51,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240704,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,2100,2,2.57,2566168582000,30656319,267.97,82900,84700,82400,106300,57300,81800,83707.69,55.94,0,4227176,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5008648,39.37,1.61,12,0.51,2131.00,52002.00,86000,20240408,-2.44,65800,20230818,27.51,86000,-2.44,20240408,70700,18.67,20240118,86000,-2.44,20240408,65800,27.51,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240704,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,2400,2,2.93,2349155469200,28071722,245.38,82900,84700,82400,106300,57300,81800,83684.09,55.94,0,4048043,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5026557,39.51,1.62,12,0.47,2131.00,52002.00,86000,20240408,-2.09,65800,20230818,27.96,86000,-2.09,20240408,70700,19.09,20240118,86000,-2.09,20240408,65800,27.96,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240704,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82900,1100,2,1.34,1876628817100,22416391,195.94,82900,84700,82400,106300,57300,81800,83716.86,55.94,0,3133879,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,4948950,38.90,1.59,12,0.38,2131.00,52002.00,86000,20240408,-3.60,65800,20230818,25.99,86000,-3.60,20240408,70700,17.26,20240118,86000,-3.60,20240408,65800,25.99,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240704,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83800,2000,2,2.44,244045677400,2932689,25.63,82900,83900,82900,106300,57300,81800,83215.91,55.94,0,569336,83000,82400,81700,81100,80400,82050,80750,7780,24500,100,63800,100,1,5969782550,5002678,39.32,1.61,12,0.05,2131.00,52002.00,86000,20240408,-2.56,65800,20230818,27.36,86000,-2.56,20240408,70700,18.53,20240118,86000,-2.56,20240408,65800,27.36,20230818,0.13,N,005930,100,7780 억,,3339415820,N,N,4114,N,00,N
|
|
20240703,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,0,3,0.00,928969730500,11381240,78.64,82300,82300,81000,106300,57300,81800,81622.45,55.94,0,-322946,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4883282,38.39,1.57,12,0.19,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3339441604,N,N,4114,N,00,N
|
|
20240703,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,-100,5,-0.12,822481980200,10078419,69.64,82300,82300,81000,106300,57300,81800,81608.23,55.94,0,-338017,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4877312,38.34,1.57,12,0.17,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3339441604,N,N,18876,N,00,N
|
|
20240703,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,0,3,0.00,748128196500,9168010,63.35,82300,82300,81000,106300,57300,81800,81602.02,55.94,0,-268706,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4883282,38.39,1.57,12,0.15,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3339441604,N,N,18876,N,00,N
|
|
20240703,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81900,100,2,0.12,665252582200,8154272,56.35,82300,82300,81000,106300,57300,81800,81583.31,55.94,0,-324132,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4889252,38.43,1.57,12,0.14,2131.00,52002.00,86000,20240408,-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,,3339441604,N,N,18876,N,00,N
|
|
20240703,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,-100,5,-0.12,588125094600,7210951,49.83,82300,82300,81000,106300,57300,81800,81559.98,55.94,0,-375470,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4877312,38.34,1.57,12,0.12,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3339441604,N,N,18876,N,00,N
|
|
20240703,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,-100,5,-0.12,524178868400,6428230,44.42,82300,82300,81000,106300,57300,81800,81543.25,55.94,0,-377039,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4877312,38.34,1.57,12,0.11,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3339441604,N,N,18876,N,00,N
|
|
20240703,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81300,-500,5,-0.61,355234833000,4351904,30.07,82300,82300,81100,106300,57300,81800,81627.44,55.94,0,-268131,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4853433,38.15,1.56,12,0.07,2131.00,52002.00,86000,20240408,-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,,3339441604,N,N,18876,N,00,N
|
|
20240703,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82000,200,2,0.24,44351705300,539224,3.73,82300,82300,82000,106300,57300,81800,82251.27,55.94,0,30874,83066,82432,81966,81332,80866,82200,81100,7780,24500,100,63800,100,1,5969782550,4895222,38.48,1.58,12,0.01,2131.00,52002.00,86000,20240408,-4.65,65800,20230818,24.62,86000,-4.65,20240408,70700,15.98,20240118,86000,-4.65,20240408,65800,24.62,20230818,0.13,N,005930,100,7780 억,,3339441604,N,N,18876,N,00,N
|
|
20240702,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,0,3,0.00,1179991522700,14398286,127.22,82500,82600,81500,106300,57300,81800,81953.97,55.90,0,271483,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4883282,38.39,1.57,12,0.24,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,18876,N,00,N
|
|
20240702,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82000,200,2,0.24,1023185571100,12481233,110.29,82500,82600,81500,106300,57300,81800,81978.01,55.90,0,366040,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4895222,38.48,1.58,12,0.21,2131.00,52002.00,86000,20240408,-4.65,65800,20230818,24.62,86000,-4.65,20240408,70700,15.98,20240118,86000,-4.65,20240408,65800,24.62,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,19329,N,00,N
|
|
20240702,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,-100,5,-0.12,874830328400,10669342,94.28,82500,82600,81500,106300,57300,81800,81994.89,55.90,0,519175,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4877312,38.34,1.57,12,0.18,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,19329,N,00,N
|
|
20240702,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81600,-200,5,-0.24,765496209900,9330325,82.44,82500,82600,81600,106300,57300,81800,82044.05,55.90,0,687824,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4871343,38.29,1.57,12,0.16,2131.00,52002.00,86000,20240408,-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,,3336890385,N,N,19329,N,00,N
|
|
20240702,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,-100,5,-0.12,703710067600,8573924,75.76,82500,82600,81600,106300,57300,81800,82075.80,55.90,0,736304,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4877312,38.34,1.57,12,0.14,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,19329,N,00,N
|
|
20240702,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82100,300,2,0.37,600941872400,7318767,64.67,82500,82600,81600,106300,57300,81800,82109.96,55.90,0,735033,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4901191,38.53,1.58,12,0.12,2131.00,52002.00,86000,20240408,-4.53,65800,20230818,24.77,86000,-4.53,20240408,70700,16.12,20240118,86000,-4.53,20240408,65800,24.77,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,19329,N,00,N
|
|
20240702,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82100,300,2,0.37,472089232500,5744745,50.76,82500,82600,81600,106300,57300,81800,82177.97,55.90,0,603668,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4901191,38.53,1.58,12,0.10,2131.00,52002.00,86000,20240408,-4.53,65800,20230818,24.77,86000,-4.53,20240408,70700,16.12,20240118,86000,-4.53,20240408,65800,24.77,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,19329,N,00,N
|
|
20240702,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,82300,500,2,0.61,138323015300,1678151,14.83,82500,82500,82100,106300,57300,81800,82428.05,55.90,0,150783,82533,82166,81733,81366,80933,82350,81550,7780,24500,100,63800,100,1,5969782550,4913131,38.62,1.58,12,0.03,2131.00,52002.00,86000,20240408,-4.30,65800,20230818,25.08,86000,-4.30,20240408,70700,16.41,20240118,86000,-4.30,20240408,65800,25.08,20230818,0.13,N,005930,100,7780 억,,3336890385,N,N,19329,N,00,N
|
|
20240701,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,300,2,0.37,919770694500,11248358,118.96,81500,82100,81300,105900,57100,81500,81769.36,55.88,0,-187875,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4883282,38.39,1.57,12,0.19,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,19329,N,00,N
|
|
20240701,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,200,2,0.25,826648292200,10109408,106.91,81500,82100,81300,105900,57100,81500,81770.28,55.88,0,-254480,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4877312,38.34,1.57,12,0.17,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,23006,N,00,N
|
|
20240701,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,300,2,0.37,686997803500,8399698,88.83,81500,82100,81300,105900,57100,81500,81788.50,55.88,0,102523,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4883282,38.39,1.57,12,0.14,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,23006,N,00,N
|
|
20240701,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,300,2,0.37,591158153900,7227795,76.44,81500,82100,81300,105900,57100,81500,81789.68,55.88,0,186439,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4883282,38.39,1.57,12,0.12,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,23006,N,00,N
|
|
20240701,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81700,200,2,0.25,524087656800,6406705,67.75,81500,82100,81300,105900,57100,81500,81803.14,55.88,0,255824,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4877312,38.34,1.57,12,0.11,2131.00,52002.00,86000,20240408,-5.00,65800,20230818,24.16,86000,-5.00,20240408,70700,15.56,20240118,86000,-5.00,20240408,65800,24.16,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,23006,N,00,N
|
|
20240701,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81900,400,2,0.49,432903698100,5290665,55.95,81500,82100,81300,105900,57100,81500,81824.25,55.88,0,411748,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4889252,38.43,1.57,12,0.09,2131.00,52002.00,86000,20240408,-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,,3335943684,N,N,23006,N,00,N
|
|
20240701,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,300,2,0.37,348621433600,4261267,45.06,81500,82100,81300,105900,57100,81500,81811.91,55.88,0,398772,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4883282,38.39,1.57,12,0.07,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,23006,N,00,N
|
|
20240701,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81800,300,2,0.37,82671559800,1013112,10.71,81500,81900,81300,105900,57100,81500,81601.91,55.88,0,191317,82500,82000,81400,80900,80300,81700,80600,7780,24400,100,63570,100,1,5969782550,4883282,38.39,1.57,12,0.02,2131.00,52002.00,86000,20240408,-4.88,65800,20230818,24.32,86000,-4.88,20240408,70700,15.70,20240118,86000,-4.88,20240408,65800,24.32,20230818,0.13,N,005930,100,7780 억,,3335943684,N,N,23006,N,00,N
|