104 lines
50 KiB
CSV
104 lines
50 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
|
|
20240229,160248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202000,-3000,5,-1.46,24754038500,122429,148.96,203500,204000,200000,266500,143500,205000,202186.19,21.86,0,6830,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,47808,4.88,1.12,12,0.52,41401.00,180255.00,321000,20230616,-37.07,189000,20240201,6.88,241500,-16.36,20240102,189000,6.88,20240201,321000,-37.07,20230616,189000,6.88,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,231,N,00,N
|
|
20240229,150248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202000,-3000,5,-1.46,16929896500,83726,101.87,203500,204000,200000,266500,143500,205000,202198.43,21.86,0,6516,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,47808,4.88,1.12,12,0.35,41401.00,180255.00,321000,20230616,-37.07,189000,20240201,6.88,241500,-16.36,20240102,189000,6.88,20240201,321000,-37.07,20230616,189000,6.88,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240229,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203500,-1500,5,-0.73,12906575500,63914,77.76,203500,204000,200000,266500,143500,205000,201925.77,21.86,0,8995,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,48163,4.92,1.13,12,0.27,41401.00,180255.00,321000,20230616,-36.60,189000,20240201,7.67,241500,-15.73,20240102,189000,7.67,20240201,321000,-36.60,20230616,189000,7.67,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240229,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,-2500,5,-1.22,10650390500,52794,64.23,203500,203500,200000,266500,143500,205000,201720.89,21.86,0,1516,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,47926,4.89,1.12,12,0.22,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240229,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203000,-2000,5,-0.98,9617622000,47694,58.03,203500,203500,200000,266500,143500,205000,201636.79,21.86,0,-178,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,48044,4.90,1.13,12,0.20,41401.00,180255.00,321000,20230616,-36.76,189000,20240201,7.41,241500,-15.94,20240102,189000,7.41,20240201,321000,-36.76,20230616,189000,7.41,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240229,110249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203000,-2000,5,-0.98,8707652500,43206,52.57,203500,203500,200000,266500,143500,205000,201519.92,21.86,0,-1291,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,48044,4.90,1.13,12,0.18,41401.00,180255.00,321000,20230616,-36.76,189000,20240201,7.41,241500,-15.94,20240102,189000,7.41,20240201,321000,-36.76,20230616,189000,7.41,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240229,100249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203000,-2000,5,-0.98,6955411500,34558,42.05,203500,203500,200000,266500,143500,205000,201243.31,21.86,0,-5449,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,48044,4.90,1.13,12,0.15,41401.00,180255.00,321000,20230616,-36.76,189000,20240201,7.41,241500,-15.94,20240102,189000,7.41,20240201,321000,-36.76,20230616,189000,7.41,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240229,090250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201500,-3500,5,-1.71,1370503500,6774,8.24,203500,203500,201000,266500,143500,205000,202226.07,21.86,0,-3279,208333,206666,203833,202166,199333,207500,203000,1183,61500,5000,155800,500,1,23667107,47689,4.87,1.12,12,0.03,41401.00,180255.00,321000,20230616,-37.23,189000,20240201,6.61,241500,-16.56,20240102,189000,6.61,20240201,321000,-37.23,20230616,189000,6.61,20240201,1.34,N,011070,5000,1183 억,,5173861,N,N,273,N,00,N
|
|
20240228,160233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,205000,1500,2,0.74,16722180000,81950,82.31,201500,205500,201000,264500,142500,203500,204051.54,21.81,0,26684,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48518,4.95,1.14,12,0.35,41401.00,180255.00,321000,20230616,-36.14,189000,20240201,8.47,241500,-15.11,20240102,189000,8.47,20240201,321000,-36.14,20230616,189000,8.47,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,273,N,00,N
|
|
20240228,150236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,205000,1500,2,0.74,14660240500,71881,72.19,201500,205500,201000,264500,142500,203500,203951.55,21.81,0,23692,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48518,4.95,1.14,12,0.30,41401.00,180255.00,321000,20230616,-36.14,189000,20240201,8.47,241500,-15.11,20240102,189000,8.47,20240201,321000,-36.14,20230616,189000,8.47,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240228,140248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,205000,1500,2,0.74,12150472500,59616,59.88,201500,205500,201000,264500,142500,203500,203812.28,21.81,0,21466,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48518,4.95,1.14,12,0.25,41401.00,180255.00,321000,20230616,-36.14,189000,20240201,8.47,241500,-15.11,20240102,189000,8.47,20240201,321000,-36.14,20230616,189000,8.47,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240228,130248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,205000,1500,2,0.74,10439820000,51275,51.50,201500,205500,201000,264500,142500,203500,203604.49,21.81,0,18255,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48518,4.95,1.14,12,0.22,41401.00,180255.00,321000,20230616,-36.14,189000,20240201,8.47,241500,-15.11,20240102,189000,8.47,20240201,321000,-36.14,20230616,189000,8.47,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240228,120250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,204500,1000,2,0.49,8884843500,43694,43.88,201500,205000,201000,264500,142500,203500,203342.41,21.81,0,14474,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48399,4.94,1.13,12,0.18,41401.00,180255.00,321000,20230616,-36.29,189000,20240201,8.20,241500,-15.32,20240102,189000,8.20,20240201,321000,-36.29,20230616,189000,8.20,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240228,110238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,204500,1000,2,0.49,7416678000,36510,36.67,201500,204500,201000,264500,142500,203500,203140.98,21.81,0,11132,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48399,4.94,1.13,12,0.15,41401.00,180255.00,321000,20230616,-36.29,189000,20240201,8.20,241500,-15.32,20240102,189000,8.20,20240201,321000,-36.29,20230616,189000,8.20,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240228,100249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,204000,500,2,0.25,4450812000,21958,22.05,201500,204000,201000,264500,142500,203500,202696.53,21.81,0,6574,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,48281,4.93,1.13,12,0.09,41401.00,180255.00,321000,20230616,-36.45,189000,20240201,7.94,241500,-15.53,20240102,189000,7.94,20240201,321000,-36.45,20230616,189000,7.94,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240228,090248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201500,-2000,5,-0.98,575506500,2854,2.87,201500,202500,201000,264500,142500,203500,201647.79,21.81,0,372,209166,206332,204166,201332,199166,205250,200250,1183,61000,5000,154660,500,1,23667107,47689,4.87,1.12,12,0.01,41401.00,180255.00,321000,20230616,-37.23,189000,20240201,6.61,241500,-16.56,20240102,189000,6.61,20240201,321000,-37.23,20230616,189000,6.61,20240201,1.34,N,011070,5000,1183 억,,5162044,N,N,204,N,00,N
|
|
20240227,160249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203500,-3000,5,-1.45,20154629500,99067,114.37,206500,207000,202000,268000,145000,206500,203443.51,21.81,0,15386,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,48163,4.92,1.13,12,0.42,41401.00,180255.00,321000,20230616,-36.60,189000,20240201,7.67,241500,-15.73,20240102,189000,7.67,20240201,321000,-36.60,20230616,189000,7.67,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,204,N,00,N
|
|
20240227,150248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,-4000,5,-1.94,17474604000,85881,99.15,206500,207000,202000,268000,145000,206500,203473.60,21.81,0,12336,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,47926,4.89,1.12,12,0.36,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240227,140250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,-4000,5,-1.94,14771567000,72529,83.73,206500,207000,202000,268000,145000,206500,203663.15,21.81,0,9129,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,47926,4.89,1.12,12,0.31,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240227,130232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,-4000,5,-1.94,12679620000,62212,71.82,206500,207000,202000,268000,145000,206500,203811.84,21.81,0,6601,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,47926,4.89,1.12,12,0.26,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240227,120249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,-4000,5,-1.94,11154657000,54698,63.15,206500,207000,202000,268000,145000,206500,203930.35,21.81,0,4148,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,47926,4.89,1.12,12,0.23,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240227,110248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203000,-3500,5,-1.69,9139986000,44770,51.69,206500,207000,202000,268000,145000,206500,204152.73,21.81,0,2229,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,48044,4.90,1.13,12,0.19,41401.00,180255.00,321000,20230616,-36.76,189000,20240201,7.41,241500,-15.94,20240102,189000,7.41,20240201,321000,-36.76,20230616,189000,7.41,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240227,100248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,204500,-2000,5,-0.97,5801493000,28354,32.73,206500,207000,203000,268000,145000,206500,204607.40,21.81,0,3291,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,48399,4.94,1.13,12,0.12,41401.00,180255.00,321000,20230616,-36.29,189000,20240201,8.20,241500,-15.32,20240102,189000,8.20,20240201,321000,-36.29,20230616,189000,8.20,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240227,090249,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,206000,-500,5,-0.24,699668000,3390,3.91,206500,207000,205500,268000,145000,206500,206390.81,21.81,0,-1631,211500,209000,207000,204500,202500,208000,203500,1183,61500,5000,156940,500,1,23667107,48754,4.98,1.14,12,0.01,41401.00,180255.00,321000,20230616,-35.83,189000,20240201,8.99,241500,-14.70,20240102,189000,8.99,20240201,321000,-35.83,20230616,189000,8.99,20240201,1.35,N,011070,5000,1183 억,,5160815,N,N,552,N,00,N
|
|
20240226,160247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,206500,-1000,5,-0.48,17760514000,85963,72.72,209500,209500,205000,269500,145500,207500,206606.49,21.81,0,-6180,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48873,4.99,1.15,12,0.36,41401.00,180255.00,321000,20230616,-35.67,189000,20240201,9.26,241500,-14.49,20240102,189000,9.26,20240201,321000,-35.67,20230616,189000,9.26,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,552,N,00,N
|
|
20240226,150248,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,206000,-1500,5,-0.72,15916651000,77035,65.17,209500,209500,205000,269500,145500,207500,206615.54,21.81,0,-7954,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48754,4.98,1.14,12,0.33,41401.00,180255.00,321000,20230616,-35.83,189000,20240201,8.99,241500,-14.70,20240102,189000,8.99,20240201,321000,-35.83,20230616,189000,8.99,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240226,140247,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,206500,-1000,5,-0.48,14104329000,68258,57.74,209500,209500,205000,269500,145500,207500,206632.28,21.81,0,-7412,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48873,4.99,1.15,12,0.29,41401.00,180255.00,321000,20230616,-35.67,189000,20240201,9.26,241500,-14.49,20240102,189000,9.26,20240201,321000,-35.67,20230616,189000,9.26,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240226,130246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,205500,-2000,5,-0.96,12104273000,58551,49.53,209500,209500,205000,269500,145500,207500,206730.08,21.81,0,-8161,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48636,4.96,1.14,12,0.25,41401.00,180255.00,321000,20230616,-35.98,189000,20240201,8.73,241500,-14.91,20240102,189000,8.73,20240201,321000,-35.98,20230616,189000,8.73,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240226,120246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,206500,-1000,5,-0.48,10243485500,49498,41.87,209500,209500,205000,269500,145500,207500,206947.17,21.81,0,-3490,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48873,4.99,1.15,12,0.21,41401.00,180255.00,321000,20230616,-35.67,189000,20240201,9.26,241500,-14.49,20240102,189000,9.26,20240201,321000,-35.67,20230616,189000,9.26,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240226,110246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207000,-500,5,-0.24,7612426500,36770,31.11,209500,209500,205000,269500,145500,207500,207027.85,21.81,0,918,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48991,5.00,1.15,12,0.16,41401.00,180255.00,321000,20230616,-35.51,189000,20240201,9.52,241500,-14.29,20240102,189000,9.52,20240201,321000,-35.51,20230616,189000,9.52,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240226,100243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207000,-500,5,-0.24,4925815000,23719,20.07,209500,209500,206000,269500,145500,207500,207674.00,21.81,0,92,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,48991,5.00,1.15,12,0.10,41401.00,180255.00,321000,20230616,-35.51,189000,20240201,9.52,241500,-14.29,20240102,189000,9.52,20240201,321000,-35.51,20230616,189000,9.52,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240226,090241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208500,1000,2,0.48,926857000,4431,3.75,209500,209500,208000,269500,145500,207500,209185.47,21.81,0,-156,212833,210166,207333,204666,201833,208750,203250,1183,62000,5000,157700,500,1,23667107,49346,5.04,1.16,12,0.02,41401.00,180255.00,321000,20230616,-35.05,189000,20240201,10.32,241500,-13.66,20240102,189000,10.32,20240201,321000,-35.05,20230616,189000,10.32,20240201,1.35,N,011070,5000,1183 억,,5161555,N,N,298,N,00,N
|
|
20240223,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207500,-500,5,-0.24,24451483500,117763,58.49,210000,210000,204500,270000,146000,208000,207633.29,21.84,0,6831,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49109,5.01,1.15,12,0.50,41401.00,180255.00,321000,20230616,-35.36,189000,20240201,9.79,241500,-14.08,20240102,189000,9.79,20240201,321000,-35.36,20230616,189000,9.79,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,298,N,00,N
|
|
20240223,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207500,-500,5,-0.24,23022096000,110868,55.06,210000,210000,204500,270000,146000,208000,207653.21,21.84,0,6726,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49109,5.01,1.15,12,0.47,41401.00,180255.00,321000,20230616,-35.36,189000,20240201,9.79,241500,-14.08,20240102,189000,9.79,20240201,321000,-35.36,20230616,189000,9.79,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240223,140243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208000,0,3,0.00,20602807500,99205,49.27,210000,210000,204500,270000,146000,208000,207679.12,21.84,0,5743,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49228,5.02,1.15,12,0.42,41401.00,180255.00,321000,20230616,-35.20,189000,20240201,10.05,241500,-13.87,20240102,189000,10.05,20240201,321000,-35.20,20230616,189000,10.05,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240223,130243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208000,0,3,0.00,18634491500,89731,44.57,210000,210000,204500,270000,146000,208000,207670.61,21.84,0,4544,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49228,5.02,1.15,12,0.38,41401.00,180255.00,321000,20230616,-35.20,189000,20240201,10.05,241500,-13.87,20240102,189000,10.05,20240201,321000,-35.20,20230616,189000,10.05,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240223,120244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208000,0,3,0.00,16523867500,79581,39.52,210000,210000,204500,270000,146000,208000,207635.84,21.84,0,4320,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49228,5.02,1.15,12,0.34,41401.00,180255.00,321000,20230616,-35.20,189000,20240201,10.05,241500,-13.87,20240102,189000,10.05,20240201,321000,-35.20,20230616,189000,10.05,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240223,110243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207500,-500,5,-0.24,13661084500,65810,32.68,210000,210000,204500,270000,146000,208000,207583.72,21.84,0,230,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49109,5.01,1.15,12,0.28,41401.00,180255.00,321000,20230616,-35.36,189000,20240201,9.79,241500,-14.08,20240102,189000,9.79,20240201,321000,-35.36,20230616,189000,9.79,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240223,100242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208500,500,2,0.24,10011952500,48223,23.95,210000,210000,204500,270000,146000,208000,207617.79,21.84,0,-1111,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49346,5.04,1.16,12,0.20,41401.00,180255.00,321000,20230616,-35.05,189000,20240201,10.32,241500,-13.66,20240102,189000,10.32,20240201,321000,-35.05,20230616,189000,10.32,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240223,090244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207500,-500,5,-0.24,1695474500,8128,4.04,210000,210000,207000,270000,146000,208000,208596.76,21.84,0,-2606,214000,211000,206500,203500,199000,212500,205000,1183,62000,5000,158080,500,1,23667107,49109,5.01,1.15,12,0.03,41401.00,180255.00,321000,20230616,-35.36,189000,20240201,9.79,241500,-14.08,20240102,189000,9.79,20240201,321000,-35.36,20230616,189000,9.79,20240201,1.37,N,011070,5000,1183 억,,5168564,N,N,306,N,00,N
|
|
20240222,160236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208000,6000,2,2.97,41316577500,199749,96.77,204500,209500,202000,262500,141500,202000,206839.52,21.79,0,23299,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,49228,5.02,1.15,12,0.84,41401.00,180255.00,321000,20230616,-35.20,189000,20240201,10.05,241500,-13.87,20240102,189000,10.05,20240201,321000,-35.20,20230616,189000,10.05,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,306,N,00,N
|
|
20240222,150242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208500,6500,2,3.22,38381795500,185652,89.94,204500,209500,202000,262500,141500,202000,206740.83,21.79,0,23335,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,49346,5.04,1.16,12,0.78,41401.00,180255.00,321000,20230616,-35.05,189000,20240201,10.32,241500,-13.66,20240102,189000,10.32,20240201,321000,-35.05,20230616,189000,10.32,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240222,140243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207000,5000,2,2.48,30250300500,146662,71.05,204500,209000,202000,262500,141500,202000,206258.93,21.79,0,13138,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,48991,5.00,1.15,12,0.62,41401.00,180255.00,321000,20230616,-35.51,189000,20240201,9.52,241500,-14.29,20240102,189000,9.52,20240201,321000,-35.51,20230616,189000,9.52,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240222,130237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207000,5000,2,2.48,27484040000,133273,64.57,204500,209000,202000,262500,141500,202000,206223.96,21.79,0,9351,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,48991,5.00,1.15,12,0.56,41401.00,180255.00,321000,20230616,-35.51,189000,20240201,9.52,241500,-14.29,20240102,189000,9.52,20240201,321000,-35.51,20230616,189000,9.52,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240222,120242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,207500,5500,2,2.72,25104293500,121775,58.99,204500,209000,202000,262500,141500,202000,206153.47,21.79,0,7336,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,49109,5.01,1.15,12,0.51,41401.00,180255.00,321000,20230616,-35.36,189000,20240201,9.79,241500,-14.08,20240102,189000,9.79,20240201,321000,-35.36,20230616,189000,9.79,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240222,110242,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,208500,6500,2,3.22,20024218500,97310,47.14,204500,209000,202000,262500,141500,202000,205778.03,21.79,0,1806,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,49346,5.04,1.16,12,0.41,41401.00,180255.00,321000,20230616,-35.05,189000,20240201,10.32,241500,-13.66,20240102,189000,10.32,20240201,321000,-35.05,20230616,189000,10.32,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240222,100239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203500,1500,2,0.74,5838197000,28746,13.93,204500,204500,202000,262500,141500,202000,203096.40,21.79,0,-5676,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,48163,4.92,1.13,12,0.12,41401.00,180255.00,321000,20230616,-36.60,189000,20240201,7.67,241500,-15.73,20240102,189000,7.67,20240201,321000,-36.60,20230616,189000,7.67,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240222,090241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,204000,2000,2,0.99,1348000000,6611,3.20,204500,204500,202500,262500,141500,202000,203905.76,21.79,0,-1700,210133,206066,202433,198366,194733,208100,200400,1183,60500,5000,153520,500,1,23667107,48281,4.93,1.13,12,0.03,41401.00,180255.00,321000,20230616,-36.45,189000,20240201,7.94,241500,-15.53,20240102,189000,7.94,20240201,321000,-36.45,20230616,189000,7.94,20240201,1.39,N,011070,5000,1183 억,,5155892,N,N,560,N,00,N
|
|
20240221,160240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202000,4700,2,2.38,41678815200,205158,164.12,199000,206500,198800,256000,138200,197300,203160.20,21.69,0,20548,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,47808,4.88,1.12,12,0.87,41401.00,180255.00,321000,20230616,-37.07,189000,20240201,6.88,241500,-16.36,20240102,189000,6.88,20240201,321000,-37.07,20230616,189000,6.88,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,560,N,00,N
|
|
20240221,150238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201500,4200,2,2.13,38665047700,190230,152.18,199000,206500,198800,256000,138200,197300,203257.18,21.69,0,19474,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,47689,4.87,1.12,12,0.80,41401.00,180255.00,321000,20230616,-37.23,189000,20240201,6.61,241500,-16.56,20240102,189000,6.61,20240201,321000,-37.23,20230616,189000,6.61,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240221,140239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,5200,2,2.64,35086182700,172467,137.97,199000,206500,198800,256000,138200,197300,203440.46,21.69,0,18088,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,47926,4.89,1.12,12,0.73,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240221,130239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203000,5700,2,2.89,32274469200,158584,126.86,199000,206500,198800,256000,138200,197300,203520.28,21.69,0,17776,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,48044,4.90,1.13,12,0.67,41401.00,180255.00,321000,20230616,-36.76,189000,20240201,7.41,241500,-15.94,20240102,189000,7.41,20240201,321000,-36.76,20230616,189000,7.41,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240221,120240,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,202500,5200,2,2.64,30101361700,147848,118.27,199000,206500,198800,256000,138200,197300,203600.73,21.69,0,19386,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,47926,4.89,1.12,12,0.62,41401.00,180255.00,321000,20230616,-36.92,189000,20240201,7.14,241500,-16.15,20240102,189000,7.14,20240201,321000,-36.92,20230616,189000,7.14,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240221,110241,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203500,6200,2,3.14,27266795200,133882,107.10,199000,206500,198800,256000,138200,197300,203667.41,21.69,0,20686,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,48163,4.92,1.13,12,0.57,41401.00,180255.00,321000,20230616,-36.60,189000,20240201,7.67,241500,-15.73,20240102,189000,7.67,20240201,321000,-36.60,20230616,189000,7.67,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240221,100239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,203500,6200,2,3.14,23992859700,117850,94.28,199000,206500,198800,256000,138200,197300,203593.19,21.69,0,19092,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,48163,4.92,1.13,12,0.50,41401.00,180255.00,321000,20230616,-36.60,189000,20240201,7.67,241500,-15.73,20240102,189000,7.67,20240201,321000,-36.60,20230616,189000,7.67,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240221,090239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201000,3700,2,1.88,2317324700,11585,9.27,199000,201500,198800,256000,138200,197300,200050.58,21.69,0,2715,201233,199266,197333,195366,193433,200250,196350,1183,58700,5000,149940,500,1,23667107,47571,4.85,1.12,12,0.05,41401.00,180255.00,321000,20230616,-37.38,189000,20240201,6.35,241500,-16.77,20240102,189000,6.35,20240201,321000,-37.38,20230616,189000,6.35,20240201,1.40,N,011070,5000,1183 억,,5133904,N,N,225,N,00,N
|
|
20240220,160236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197300,1900,2,0.97,24637716900,124800,167.71,196100,199300,195400,254000,136800,195400,197417.92,21.57,0,23437,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46695,4.77,1.09,12,0.53,41401.00,180255.00,321000,20230616,-38.54,189000,20240201,4.39,241500,-18.30,20240102,189000,4.39,20240201,321000,-38.54,20230616,189000,4.39,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,225,N,00,N
|
|
20240220,150238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197100,1700,2,0.87,23065599600,116830,157.00,196100,199300,195400,254000,136800,195400,197429.02,21.57,0,22346,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46648,4.76,1.09,12,0.49,41401.00,180255.00,321000,20230616,-38.60,189000,20240201,4.29,241500,-18.39,20240102,189000,4.29,20240201,321000,-38.60,20230616,189000,4.29,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240220,140238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,198100,2700,2,1.38,19898761800,100772,135.42,196100,199300,195400,254000,136800,195400,197463.53,21.57,0,20523,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46885,4.78,1.10,12,0.43,41401.00,180255.00,321000,20230616,-38.29,189000,20240201,4.81,241500,-17.97,20240102,189000,4.81,20240201,321000,-38.29,20230616,189000,4.81,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240220,130238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197700,2300,2,1.18,17100664700,86647,116.44,196100,199300,195400,254000,136800,195400,197360.51,21.57,0,14784,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46790,4.78,1.10,12,0.37,41401.00,180255.00,321000,20230616,-38.41,189000,20240201,4.60,241500,-18.14,20240102,189000,4.60,20240201,321000,-38.41,20230616,189000,4.60,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240220,120237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197500,2100,2,1.07,15297713300,77516,104.17,196100,199300,195400,254000,136800,195400,197349.51,21.57,0,12834,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46743,4.77,1.10,12,0.33,41401.00,180255.00,321000,20230616,-38.47,189000,20240201,4.50,241500,-18.22,20240102,189000,4.50,20240201,321000,-38.47,20230616,189000,4.50,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240220,110236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,198500,3100,2,1.59,12606290100,63891,85.86,196100,199300,195400,254000,136800,195400,197309.80,21.57,0,11071,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46979,4.79,1.10,12,0.27,41401.00,180255.00,321000,20230616,-38.16,189000,20240201,5.03,241500,-17.81,20240102,189000,5.03,20240201,321000,-38.16,20230616,189000,5.03,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240220,100229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,196200,800,2,0.41,6038230800,30730,41.30,196100,197200,195400,254000,136800,195400,196493.60,21.57,0,1573,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46435,4.74,1.09,12,0.13,41401.00,180255.00,321000,20230616,-38.88,189000,20240201,3.81,241500,-18.76,20240102,189000,3.81,20240201,321000,-38.88,20230616,189000,3.81,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240220,090239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197000,1600,2,0.82,844600100,4297,5.77,196100,197000,196100,254000,136800,195400,196560.08,21.57,0,390,197066,196232,195166,194332,193266,196650,194750,1183,58600,5000,148500,100,1,23667107,46624,4.76,1.09,12,0.02,41401.00,180255.00,321000,20230616,-38.63,189000,20240201,4.23,241500,-18.43,20240102,189000,4.23,20240201,321000,-38.63,20230616,189000,4.23,20240201,1.40,N,011070,5000,1183 억,,5105751,N,N,196,N,00,N
|
|
20240219,160237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195400,200,2,0.10,14343360000,73475,65.78,194900,196000,194100,253500,136700,195200,195212.66,21.53,9672,11989,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46246,4.72,1.08,12,0.31,41401.00,180255.00,321000,20230616,-39.13,189000,20240201,3.39,241500,-19.09,20240102,189000,3.39,20240201,321000,-39.13,20230616,189000,3.39,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,196,N,00,N
|
|
20240219,150239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195400,200,2,0.10,12980724600,66499,59.53,194900,196000,194100,253500,136700,195200,195201.80,21.53,9672,8932,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46246,4.72,1.08,12,0.28,41401.00,180255.00,321000,20230616,-39.13,189000,20240201,3.39,241500,-19.09,20240102,189000,3.39,20240201,321000,-39.13,20230616,189000,3.39,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240219,140239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195200,0,3,0.00,10894974400,55820,49.97,194900,196000,194100,253500,136700,195200,195180.48,21.53,9672,4832,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46198,4.71,1.08,12,0.24,41401.00,180255.00,321000,20230616,-39.19,189000,20240201,3.28,241500,-19.17,20240102,189000,3.28,20240201,321000,-39.19,20230616,189000,3.28,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240219,130239,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195400,200,2,0.10,8959439400,45906,41.10,194900,196000,194100,253500,136700,195200,195169.24,21.53,9672,2492,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46246,4.72,1.08,12,0.19,41401.00,180255.00,321000,20230616,-39.13,189000,20240201,3.39,241500,-19.09,20240102,189000,3.39,20240201,321000,-39.13,20230616,189000,3.39,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240219,120237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194900,-300,5,-0.15,7035903200,36060,32.28,194900,196000,194100,253500,136700,195200,195116.55,21.53,9672,-233,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46127,4.71,1.08,12,0.15,41401.00,180255.00,321000,20230616,-39.28,189000,20240201,3.12,241500,-19.30,20240102,189000,3.12,20240201,321000,-39.28,20230616,189000,3.12,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240219,110238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195000,-200,5,-0.10,5372245600,27519,24.64,194900,196000,194100,253500,136700,195200,195219.51,21.53,9672,814,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46151,4.71,1.08,12,0.12,41401.00,180255.00,321000,20230616,-39.25,189000,20240201,3.17,241500,-19.25,20240102,189000,3.17,20240201,321000,-39.25,20230616,189000,3.17,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240219,100236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195400,200,2,0.10,3648551800,18691,16.73,194900,196000,194100,253500,136700,195200,195203.67,21.53,9672,1901,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46246,4.72,1.08,12,0.08,41401.00,180255.00,321000,20230616,-39.13,189000,20240201,3.39,241500,-19.09,20240102,189000,3.39,20240201,321000,-39.13,20230616,189000,3.39,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240219,090237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194500,-700,5,-0.36,220126600,1130,1.01,194900,195000,194500,253500,136700,195200,194800.18,21.53,9672,-37,197600,196400,195200,194000,192800,197000,194600,1183,58300,5000,148350,100,1,23667107,46033,4.70,1.08,12,0.00,41401.00,180255.00,321000,20230616,-39.41,189000,20240201,2.91,241500,-19.46,20240102,189000,2.91,20240201,321000,-39.41,20230616,189000,2.91,20240201,1.35,N,011070,5000,1183 억,,5094860,N,N,1304,N,00,N
|
|
20240216,160235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195200,1300,2,0.67,21444102300,110019,69.14,195000,196400,194000,252000,135800,193900,194912.14,21.31,0,25067,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,46198,4.71,1.08,12,0.46,41401.00,180255.00,321000,20230616,-39.19,189000,20240201,3.28,241500,-19.17,20240102,189000,3.28,20240201,321000,-39.19,20230616,189000,3.28,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,1304,N,00,N
|
|
20240216,150237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195100,1200,2,0.62,19791653600,101551,63.82,195000,196400,194000,252000,135800,193900,194893.83,21.31,0,21801,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,46175,4.71,1.08,12,0.43,41401.00,180255.00,321000,20230616,-39.22,189000,20240201,3.23,241500,-19.21,20240102,189000,3.23,20240201,321000,-39.22,20230616,189000,3.23,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240216,140238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195400,1500,2,0.77,17047917500,87486,54.98,195000,196400,194000,252000,135800,193900,194864.63,21.31,0,17759,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,46246,4.72,1.08,12,0.37,41401.00,180255.00,321000,20230616,-39.13,189000,20240201,3.39,241500,-19.09,20240102,189000,3.39,20240201,321000,-39.13,20230616,189000,3.39,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240216,130235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194200,300,2,0.15,13773653000,70689,44.43,195000,196400,194000,252000,135800,193900,194848.74,21.31,0,10678,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,45962,4.69,1.08,12,0.30,41401.00,180255.00,321000,20230616,-39.50,189000,20240201,2.75,241500,-19.59,20240102,189000,2.75,20240201,321000,-39.50,20230616,189000,2.75,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240216,120237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194300,400,2,0.21,10896204100,55866,35.11,195000,196400,194200,252000,135800,193900,195041.98,21.31,0,11292,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,45985,4.69,1.08,12,0.24,41401.00,180255.00,321000,20230616,-39.47,189000,20240201,2.80,241500,-19.54,20240102,189000,2.80,20240201,321000,-39.47,20230616,189000,2.80,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240216,110238,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194700,800,2,0.41,9017589900,46208,29.04,195000,196400,194200,252000,135800,193900,195152.41,21.31,0,11446,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,46080,4.70,1.08,12,0.20,41401.00,180255.00,321000,20230616,-39.35,189000,20240201,3.02,241500,-19.38,20240102,189000,3.02,20240201,321000,-39.35,20230616,189000,3.02,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240216,100237,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194400,500,2,0.26,5594103200,28645,18.00,195000,196400,194300,252000,135800,193900,195291.22,21.31,0,8138,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,46009,4.70,1.08,12,0.12,41401.00,180255.00,321000,20230616,-39.44,189000,20240201,2.86,241500,-19.50,20240102,189000,2.86,20240201,321000,-39.44,20230616,189000,2.86,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240216,090233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194900,1000,2,0.52,518279300,2658,1.67,195000,195500,194600,252000,135800,193900,194992.56,21.31,0,1741,201233,197566,195633,191966,190033,196600,191000,1183,58100,5000,147360,100,1,23667107,46127,4.71,1.08,12,0.01,41401.00,180255.00,321000,20230616,-39.28,189000,20240201,3.12,241500,-19.30,20240102,189000,3.12,20240201,321000,-39.28,20230616,189000,3.12,20240201,1.33,N,011070,5000,1183 억,,5044283,N,N,456,N,00,N
|
|
20240215,160235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,193900,-3600,5,-1.82,30817044800,157937,156.78,199300,199300,193700,256500,138300,197500,195123.61,21.41,0,-10637,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,45891,4.68,1.08,12,0.67,41401.00,180255.00,321000,20230616,-39.60,189000,20240201,2.59,241500,-19.71,20240102,189000,2.59,20240201,321000,-39.60,20230616,189000,2.59,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,456,N,00,N
|
|
20240215,150236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194000,-3500,5,-1.77,28272680900,144814,143.76,199300,199300,193700,256500,138300,197500,195234.43,21.41,0,-8766,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,45914,4.69,1.08,12,0.61,41401.00,180255.00,321000,20230616,-39.56,189000,20240201,2.65,241500,-19.67,20240102,189000,2.65,20240201,321000,-39.56,20230616,189000,2.65,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240215,140235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194100,-3400,5,-1.72,21579143400,110291,109.49,199300,199300,194100,256500,138300,197500,195656.41,21.41,0,-9047,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,45938,4.69,1.08,12,0.47,41401.00,180255.00,321000,20230616,-39.53,189000,20240201,2.70,241500,-19.63,20240102,189000,2.70,20240201,321000,-39.53,20230616,189000,2.70,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240215,130234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194700,-2800,5,-1.42,16487614200,84101,83.49,199300,199300,194300,256500,138300,197500,196045.38,21.41,0,-10548,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,46080,4.70,1.08,12,0.36,41401.00,180255.00,321000,20230616,-39.35,189000,20240201,3.02,241500,-19.38,20240102,189000,3.02,20240201,321000,-39.35,20230616,189000,3.02,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240215,120235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,194700,-2800,5,-1.42,14379295800,73274,72.74,199300,199300,194300,256500,138300,197500,196240.07,21.41,0,-10352,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,46080,4.70,1.08,12,0.31,41401.00,180255.00,321000,20230616,-39.35,189000,20240201,3.02,241500,-19.38,20240102,189000,3.02,20240201,321000,-39.35,20230616,189000,3.02,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240215,110233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195400,-2100,5,-1.06,9051103200,45924,45.59,199300,199300,195200,256500,138300,197500,197088.73,21.41,0,-8410,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,46246,4.72,1.08,12,0.19,41401.00,180255.00,321000,20230616,-39.13,189000,20240201,3.39,241500,-19.09,20240102,189000,3.39,20240201,321000,-39.13,20230616,189000,3.39,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240215,100235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197500,0,3,0.00,4099978000,20723,20.57,199300,199300,197200,256500,138300,197500,197846.76,21.41,0,-1525,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,46743,4.77,1.10,12,0.09,41401.00,180255.00,321000,20230616,-38.47,189000,20240201,4.50,241500,-18.22,20240102,189000,4.50,20240201,321000,-38.47,20230616,189000,4.50,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240215,090233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,198500,1000,2,0.51,621468200,3125,3.10,199300,199300,198100,256500,138300,197500,198870.26,21.41,0,1597,199833,198666,196733,195566,193633,197700,194600,1183,59000,5000,150100,100,1,23667107,46979,4.79,1.10,12,0.01,41401.00,180255.00,321000,20230616,-38.16,189000,20240201,5.03,241500,-17.81,20240102,189000,5.03,20240201,321000,-38.16,20230616,189000,5.03,20240201,1.35,N,011070,5000,1183 억,,5068149,N,N,117,N,00,N
|
|
20240214,160233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197500,-3500,5,-1.74,19690508200,100130,106.86,197800,197900,194800,261000,141000,201000,196649.03,21.46,0,2512,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46743,4.77,1.10,12,0.42,41401.00,180255.00,321000,20230616,-38.47,189000,20240201,4.50,241500,-18.22,20240102,189000,4.50,20240201,321000,-38.47,20230616,189000,4.50,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,110,N,00,N
|
|
20240214,150233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197200,-3800,5,-1.89,17840494900,90762,96.86,197800,197900,194800,261000,141000,201000,196563.48,21.46,0,1095,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46672,4.76,1.09,12,0.38,41401.00,180255.00,321000,20230616,-38.57,189000,20240201,4.34,241500,-18.34,20240102,189000,4.34,20240201,321000,-38.57,20230616,189000,4.34,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,242,N,00,N
|
|
20240214,140233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197500,-3500,5,-1.74,15496159000,78895,84.20,197800,197900,194800,261000,141000,201000,196414.97,21.46,0,-400,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46743,4.77,1.10,12,0.33,41401.00,180255.00,321000,20230616,-38.47,189000,20240201,4.50,241500,-18.22,20240102,189000,4.50,20240201,321000,-38.47,20230616,189000,4.50,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,242,N,00,N
|
|
20240214,130236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,197300,-3700,5,-1.84,13454909500,68553,73.16,197800,197900,194800,261000,141000,201000,196270.18,21.46,0,-2642,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46695,4.77,1.09,12,0.29,41401.00,180255.00,321000,20230616,-38.54,189000,20240201,4.39,241500,-18.30,20240102,189000,4.39,20240201,321000,-38.54,20230616,189000,4.39,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,242,N,00,N
|
|
20240214,120232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,196600,-4400,5,-2.19,12005164100,61197,65.31,197800,197900,194800,261000,141000,201000,196172.43,21.46,0,-4311,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46530,4.75,1.09,12,0.26,41401.00,180255.00,321000,20230616,-38.75,189000,20240201,4.02,241500,-18.59,20240102,189000,4.02,20240201,321000,-38.75,20230616,189000,4.02,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,242,N,00,N
|
|
20240214,110234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195900,-5100,5,-2.54,9995345700,50955,54.38,197800,197900,194800,261000,141000,201000,196160.25,21.46,0,-6396,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46364,4.73,1.09,12,0.22,41401.00,180255.00,321000,20230616,-38.97,189000,20240201,3.65,241500,-18.88,20240102,189000,3.65,20240201,321000,-38.97,20230616,189000,3.65,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,242,N,00,N
|
|
20240214,090231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,195300,-5700,5,-2.84,1252368400,6374,6.80,197800,197900,194800,261000,141000,201000,196480.77,21.46,0,-1884,203666,202332,201166,199832,198666,201750,199250,1183,60000,5000,152760,100,1,23667107,46222,4.72,1.08,12,0.03,41401.00,180255.00,321000,20230616,-39.16,189000,20240201,3.33,241500,-19.13,20240102,189000,3.33,20240201,321000,-39.16,20230616,189000,3.33,20240201,1.35,N,011070,5000,1183 억,,5077961,N,N,242,N,00,N
|
|
20240213,160231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201000,1100,2,0.55,18686325500,92989,81.82,201500,202500,200000,259500,140000,199900,200951.98,21.43,0,16228,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47571,4.85,1.12,12,0.39,41401.00,180255.00,321000,20230616,-37.38,189000,20240201,6.35,241500,-16.77,20240102,189000,6.35,20240201,321000,-37.38,20230616,189000,6.35,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,231,N,00,N
|
|
20240213,150226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201000,1100,2,0.55,17039634500,84786,74.60,201500,202500,200000,259500,140000,199900,200972.33,21.43,0,14925,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47571,4.85,1.12,12,0.36,41401.00,180255.00,321000,20230616,-37.38,189000,20240201,6.35,241500,-16.77,20240102,189000,6.35,20240201,321000,-37.38,20230616,189000,6.35,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,23,N,00,N
|
|
20240213,140234,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201500,1600,2,0.80,13168975000,65526,57.66,201500,202500,200000,259500,140000,199900,200973.36,21.43,0,12502,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47689,4.87,1.12,12,0.28,41401.00,180255.00,321000,20230616,-37.23,189000,20240201,6.61,241500,-16.56,20240102,189000,6.61,20240201,321000,-37.23,20230616,189000,6.61,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,23,N,00,N
|
|
20240213,130231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,200500,600,2,0.30,11373917000,56607,49.81,201500,202500,200000,259500,140000,199900,200927.84,21.43,0,10376,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47453,4.84,1.11,12,0.24,41401.00,180255.00,321000,20230616,-37.54,189000,20240201,6.08,241500,-16.98,20240102,189000,6.08,20240201,321000,-37.54,20230616,189000,6.08,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,23,N,00,N
|
|
20240213,120232,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,200000,100,2,0.05,9313239000,46321,40.76,201500,202500,200000,259500,140000,199900,201058.80,21.43,0,7722,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47334,4.83,1.11,12,0.20,41401.00,180255.00,321000,20230616,-37.69,189000,20240201,5.82,241500,-17.18,20240102,189000,5.82,20240201,321000,-37.69,20230616,189000,5.82,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,23,N,00,N
|
|
20240213,110233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201000,1100,2,0.55,7563744500,37586,33.07,201500,202500,200000,259500,140000,199900,201238.52,21.43,0,7116,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47571,4.85,1.12,12,0.16,41401.00,180255.00,321000,20230616,-37.38,189000,20240201,6.35,241500,-16.77,20240102,189000,6.35,20240201,321000,-37.38,20230616,189000,6.35,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,23,N,00,N
|
|
20240213,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,201500,1600,2,0.80,5453712500,27074,23.82,201500,202500,200000,259500,140000,199900,201437.55,21.43,0,6834,204700,202300,201100,198700,197500,201700,198100,1183,59600,5000,151920,500,1,23667107,47689,4.87,1.12,12,0.11,41401.00,180255.00,321000,20230616,-37.23,189000,20240201,6.61,241500,-16.56,20240102,189000,6.61,20240201,321000,-37.23,20230616,189000,6.61,20240201,1.38,N,011070,5000,1183 억,,5071238,N,N,23,N,00,N
|