178 lines
83 KiB
CSV
178 lines
83 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
|
|
20231130,160218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,100,2,0.14,1105883723700,15226770,164.01,72700,72800,72200,94500,50900,72700,72627.31,53.59,822,-980023,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4346002,9.04,1.43,12,0.26,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,42612,N,00,N
|
|
20231130,150218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-300,5,-0.41,483344036700,6671967,71.87,72700,72800,72200,94500,50900,72700,72443.86,53.59,822,-796824,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4322123,8.99,1.42,12,0.11,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231130,140218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-200,5,-0.28,393029633300,5426028,58.45,72700,72800,72200,94500,50900,72700,72433.94,53.59,822,-777592,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4328092,9.00,1.43,12,0.09,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231130,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-300,5,-0.41,339730801600,4689976,50.52,72700,72800,72200,94500,50900,72700,72437.43,53.59,822,-697944,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4322123,8.99,1.42,12,0.08,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231130,120220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-100,5,-0.14,264225801800,3646276,39.28,72700,72800,72200,94500,50900,72700,72464.31,53.59,822,-560973,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4334062,9.01,1.43,12,0.06,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231130,110219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-200,5,-0.28,223969538500,3091491,33.30,72700,72800,72200,94500,50900,72700,72446.78,53.59,822,-573559,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4328092,9.00,1.43,12,0.05,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231130,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-300,5,-0.41,153920228700,2124342,22.88,72700,72800,72200,94500,50900,72700,72455.04,53.59,822,-504456,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4322123,8.99,1.42,12,0.04,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231130,090219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-100,5,-0.14,34593832900,475984,5.13,72700,72800,72500,94500,50900,72700,72678.39,53.59,822,-183959,73166,72932,72566,72332,71966,73050,72450,7780,21800,100,58160,100,1,5969782550,4334062,9.01,1.43,12,0.01,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3199460880,N,N,5608,N,00,N
|
|
20231129,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,0,3,0.00,646139374500,8911189,67.09,72400,72800,72200,94500,50900,72700,72508.69,53.55,0,1115978,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4340032,9.02,1.43,12,0.15,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,5608,N,00,N
|
|
20231129,150218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,0,3,0.00,577321738800,7964283,59.96,72400,72800,72200,94500,50900,72700,72488.82,53.55,0,1271974,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4340032,9.02,1.43,12,0.13,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231129,140218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,0,3,0.00,507708637500,7005632,52.74,72400,72800,72200,94500,50900,72700,72471.46,53.55,0,1269443,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4340032,9.02,1.43,12,0.12,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231129,130219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-300,5,-0.41,406781695000,5615991,42.28,72400,72800,72200,94500,50900,72700,72432.70,53.55,0,1178098,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4322123,8.99,1.42,12,0.09,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231129,120218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-200,5,-0.28,363100474800,5013009,37.74,72400,72800,72200,94500,50900,72700,72431.58,53.55,0,1047498,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4328092,9.00,1.43,12,0.08,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231129,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-100,5,-0.14,311460737300,4302178,32.39,72400,72700,72200,94500,50900,72700,72395.98,53.55,0,852883,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4334062,9.01,1.43,12,0.07,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231129,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-100,5,-0.14,240887366100,3330259,25.07,72400,72600,72200,94500,50900,72700,72332.80,53.55,0,630827,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4334062,9.01,1.43,12,0.06,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231129,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-400,5,-0.55,42122434400,582155,4.38,72400,72500,72200,94500,50900,72700,72355.37,53.55,0,-16620,73633,73166,72233,71766,70833,73400,72000,7780,21800,100,58160,100,1,5969782550,4316153,8.97,1.42,12,0.01,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.07,N,005930,100,7780 억,,3196633759,N,N,23455,N,00,N
|
|
20231128,160218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,1400,2,1.96,957067431100,13268791,145.59,71400,72700,71300,92600,50000,71300,72129.08,53.54,-1896,-444128,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4340032,9.02,1.43,12,0.22,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,23455,N,00,N
|
|
20231128,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,1000,2,1.40,791762537500,10991439,120.60,71400,72500,71300,92600,50000,71300,72034.51,53.54,-1896,-600510,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4316153,8.97,1.42,12,0.18,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231128,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,1100,2,1.54,663219174200,9214294,101.10,71400,72400,71300,92600,50000,71300,71977.25,53.54,-1896,-544794,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4322123,8.99,1.42,12,0.15,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231128,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,800,2,1.12,541083942700,7525204,82.57,71400,72400,71300,92600,50000,71300,71902.94,53.54,-1896,-460769,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4304213,8.95,1.42,12,0.13,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231128,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,900,2,1.26,465822192300,6483423,71.14,71400,72400,71300,92600,50000,71300,71848.23,53.54,-1896,-389411,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4310183,8.96,1.42,12,0.11,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231128,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,400,2,0.56,314054475700,4379725,48.06,71400,72000,71300,92600,50000,71300,71706.49,53.54,-1896,-461833,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4280334,8.90,1.41,12,0.07,8057.00,50817.00,73600,20230704,-2.58,54500,20230103,31.56,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,54500,31.56,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231128,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71800,500,2,0.70,225886773600,3151841,34.58,71400,72000,71300,92600,50000,71300,71668.27,53.54,-1896,-267219,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4286304,8.91,1.41,12,0.05,8057.00,50817.00,73600,20230704,-2.45,54500,20230103,31.74,73600,-2.45,20230704,54500,31.74,20230103,73600,-2.45,20230704,54500,31.74,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231128,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,300,2,0.42,69161472500,967948,10.62,71400,71700,71300,92600,50000,71300,71451.73,53.54,-1896,-302642,72500,71900,71500,70900,70500,71700,70700,7780,21300,100,57040,100,1,5969782550,4274364,8.89,1.41,12,0.02,8057.00,50817.00,73600,20230704,-2.72,54500,20230103,31.38,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,54500,31.38,20230103,0.07,N,005930,100,7780 억,,3196030392,N,N,6954,N,00,N
|
|
20231127,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-400,5,-0.56,620039695000,8673273,129.90,71500,72100,71100,93200,50200,71700,71488.69,53.55,602223,-297949,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4256455,8.85,1.40,12,0.15,8057.00,50817.00,73600,20230704,-3.12,54500,20230103,30.83,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,54500,30.83,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6954,N,00,N
|
|
20231127,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-300,5,-0.42,486614662100,6802643,101.89,71500,72100,71100,93200,50200,71700,71533.15,53.55,602223,-187458,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4262425,8.86,1.41,12,0.11,8057.00,50817.00,73600,20230704,-2.99,54500,20230103,31.01,73600,-2.99,20230704,54500,31.01,20230103,73600,-2.99,20230704,54500,31.01,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231127,140217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-400,5,-0.56,416818474000,5823019,87.21,71500,72100,71100,93200,50200,71700,71581.14,53.55,602223,-254332,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4256455,8.85,1.40,12,0.10,8057.00,50817.00,73600,20230704,-3.12,54500,20230103,30.83,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,54500,30.83,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231127,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71100,-600,5,-0.84,370097045600,5166884,77.39,71500,72100,71100,93200,50200,71700,71628.66,53.55,602223,-236062,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4244515,8.82,1.40,12,0.09,8057.00,50817.00,73600,20230704,-3.40,54500,20230103,30.46,73600,-3.40,20230704,54500,30.46,20230103,73600,-3.40,20230704,54500,30.46,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231127,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71300,-400,5,-0.56,289506378200,4035120,60.44,71500,72100,71300,93200,50200,71700,71746.67,53.55,602223,-144980,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4256455,8.85,1.40,12,0.07,8057.00,50817.00,73600,20230704,-3.12,54500,20230103,30.83,73600,-3.12,20230704,54500,30.83,20230103,73600,-3.12,20230704,54500,30.83,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231127,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,200,2,0.28,225480296400,3140342,47.03,71500,72100,71400,93200,50200,71700,71801.23,53.55,602223,33848,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4292274,8.92,1.41,12,0.05,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231127,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,200,2,0.28,158465990900,2207842,33.07,71500,72100,71400,93200,50200,71700,71774.19,53.55,602223,-19353,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4292274,8.92,1.41,12,0.04,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231127,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71500,-200,5,-0.28,34648906300,484399,7.26,71500,71700,71400,93200,50200,71700,71529.31,53.55,602223,-50824,72900,72300,72000,71400,71100,72150,71250,7780,21500,100,57360,100,1,5969782550,4268395,8.87,1.41,12,0.01,8057.00,50817.00,73600,20230704,-2.85,54500,20230103,31.19,73600,-2.85,20230704,54500,31.19,20230103,73600,-2.85,20230704,54500,31.19,20230103,0.07,N,005930,100,7780 억,,3197068350,N,N,6322,N,00,N
|
|
20231124,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-700,5,-0.97,460905228200,6394446,94.37,72400,72600,71700,94100,50700,72400,72079.78,53.55,-3184,-416474,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4280334,8.90,1.41,12,0.11,8057.00,50817.00,73600,20230704,-2.58,54500,20230103,31.56,73600,-2.58,20230704,54500,31.56,20230103,73600,-2.58,20230704,54500,31.56,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,6322,N,00,N
|
|
20231124,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-500,5,-0.69,375403781900,5202918,76.79,72400,72600,71700,94100,50700,72400,72152.50,53.55,-3184,-208696,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4292274,8.92,1.41,12,0.09,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231124,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-500,5,-0.69,316129633800,4378121,64.62,72400,72600,71800,94100,50700,72400,72206.64,53.55,-3184,-112548,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4292274,8.92,1.41,12,0.07,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231124,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,-500,5,-0.69,262145994900,3627128,53.53,72400,72600,71900,94100,50700,72400,72273.67,53.55,-3184,-51980,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4292274,8.92,1.41,12,0.06,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231124,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-200,5,-0.28,216458385600,2992729,44.17,72400,72600,72100,94100,50700,72400,72328.07,53.55,-3184,149,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4310183,8.96,1.42,12,0.05,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231124,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-200,5,-0.28,179628112200,2482525,36.64,72400,72600,72100,94100,50700,72400,72357.00,53.55,-3184,-8144,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4310183,8.96,1.42,12,0.04,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231124,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-100,5,-0.14,108630879300,1500401,22.14,72400,72600,72200,94100,50700,72400,72401.23,53.55,-3184,-5980,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4316153,8.97,1.42,12,0.03,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231124,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,0,3,0.00,14371808900,198323,2.93,72400,72600,72400,94100,50700,72400,72467.04,53.55,-3184,-32921,73600,73000,72600,72000,71600,72800,71800,7780,21700,100,57920,100,1,5969782550,4322123,8.99,1.42,12,0.00,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.07,N,005930,100,7780 억,,3196826286,N,N,16939,N,00,N
|
|
20231123,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-400,5,-0.55,486101753600,6700086,60.33,73000,73200,72200,94600,51000,72800,72551.73,53.54,5824,609049,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4322123,8.99,1.42,12,0.11,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,16939,N,00,N
|
|
20231123,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-600,5,-0.82,402086171100,5539209,49.88,73000,73200,72200,94600,51000,72800,72589.07,53.54,5824,458408,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4310183,8.96,1.42,12,0.09,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231123,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-600,5,-0.82,347999539000,4790843,43.14,73000,73200,72200,94600,51000,72800,72638.45,53.54,5824,375734,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4310183,8.96,1.42,12,0.08,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231123,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-500,5,-0.69,290999293000,4002300,36.04,73000,73200,72300,94600,51000,72800,72708.00,53.54,5824,344111,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4316153,8.97,1.42,12,0.07,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231123,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-300,5,-0.41,250558020300,3443875,31.01,73000,73200,72500,94600,51000,72800,72754.67,53.54,5824,289499,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4328092,9.00,1.43,12,0.06,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231123,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,221962599800,3049791,27.46,73000,73200,72500,94600,51000,72800,72779.60,53.54,5824,296978,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4334062,9.01,1.43,12,0.05,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231123,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-100,5,-0.14,165863721400,2277312,20.51,73000,73200,72500,94600,51000,72800,72833.12,53.54,5824,179516,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4340032,9.02,1.43,12,0.04,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231123,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,300,2,0.41,36445116700,499050,4.49,73000,73200,72900,94600,51000,72800,73029.34,53.54,5824,188006,73666,73232,72566,72132,71466,73450,72350,7780,21800,100,58240,100,1,5969782550,4363911,9.07,1.44,12,0.01,8057.00,50817.00,73600,20230704,-0.68,54500,20230103,34.13,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,54500,34.13,20230103,0.06,N,005930,100,7780 억,,3196356503,N,N,27130,N,00,N
|
|
20231122,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,0,3,0.00,802756194300,11091889,114.20,72200,73000,71900,94600,51000,72800,72372.83,53.50,0,-187713,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4346002,9.04,1.43,12,0.19,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,27130,N,00,N
|
|
20231122,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-100,5,-0.14,750492318800,10374029,106.81,72200,73000,71900,94600,51000,72800,72343.34,53.50,0,-227330,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4340032,9.02,1.43,12,0.17,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231122,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-100,5,-0.14,639808472500,8853466,91.15,72200,72900,71900,94600,51000,72800,72266.38,53.50,0,-241325,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4340032,9.02,1.43,12,0.15,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231122,130219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,-400,5,-0.55,535863101200,7422715,76.42,72200,72700,71900,94600,51000,72800,72192.25,53.50,0,-218398,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4322123,8.99,1.42,12,0.12,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231122,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,459234592200,6365603,65.54,72200,72600,71900,94600,51000,72800,72143.04,53.50,0,-241713,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4334062,9.01,1.43,12,0.11,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231122,110222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,-700,5,-0.96,362026281900,5020514,51.69,72200,72400,71900,94600,51000,72800,72109.27,53.50,0,-382181,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4304213,8.95,1.42,12,0.08,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231122,100218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,-800,5,-1.10,271655907100,3766553,38.78,72200,72400,71900,94600,51000,72800,72123.04,53.50,0,-370117,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4298243,8.94,1.42,12,0.06,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231122,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-500,5,-0.69,50948805900,705419,7.26,72200,72400,72100,94600,51000,72800,72224.09,53.50,0,-189762,73666,73232,72966,72532,72266,73100,72400,7780,21800,100,58240,100,1,5969782550,4316153,8.97,1.42,12,0.01,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.06,N,005930,100,7780 억,,3193542766,N,N,18502,N,00,N
|
|
20231121,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,100,2,0.14,704480821500,9639686,90.85,73100,73400,72700,94500,50900,72700,73081.62,53.47,0,400784,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4346002,9.04,1.43,12,0.16,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,18502,N,00,N
|
|
20231121,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,100,2,0.14,588236270100,8042710,75.80,73100,73400,72700,94500,50900,72700,73139.08,53.47,0,365117,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4346002,9.04,1.43,12,0.13,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231121,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,400,2,0.55,484192259500,6616887,62.36,73100,73400,73000,94500,50900,72700,73175.26,53.47,0,545388,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4363911,9.07,1.44,12,0.11,8057.00,50817.00,73600,20230704,-0.68,54500,20230103,34.13,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231121,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,500,2,0.69,434146740300,5932705,55.92,73100,73400,73000,94500,50900,72700,73178.58,53.47,0,450174,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4369881,9.09,1.44,12,0.10,8057.00,50817.00,73600,20230704,-0.54,54500,20230103,34.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231121,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,400,2,0.55,389076414600,5316721,50.11,73100,73400,73000,94500,50900,72700,73179.80,53.47,0,301430,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4363911,9.07,1.44,12,0.09,8057.00,50817.00,73600,20230704,-0.68,54500,20230103,34.13,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231121,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,500,2,0.69,334510031800,4570543,43.08,73100,73400,73000,94500,50900,72700,73188.29,53.47,0,377593,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4369881,9.09,1.44,12,0.08,8057.00,50817.00,73600,20230704,-0.54,54500,20230103,34.31,73600,-0.54,20230704,54500,34.31,20230103,73600,-0.54,20230704,54500,34.31,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231121,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,400,2,0.55,228601214500,3123770,29.44,73100,73400,73000,94500,50900,72700,73181.25,53.47,0,221543,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4363911,9.07,1.44,12,0.05,8057.00,50817.00,73600,20230704,-0.68,54500,20230103,34.13,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231121,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,400,2,0.55,35657006200,487774,4.60,73100,73200,73000,94500,50900,72700,73101.81,53.47,0,119,73500,73100,72600,72200,71700,73300,72400,7780,21800,100,58160,100,1,5969782550,4363911,9.07,1.44,12,0.01,8057.00,50817.00,73600,20230704,-0.68,54500,20230103,34.13,73600,-0.68,20230704,54500,34.13,20230103,73600,-0.68,20230704,54500,34.13,20230103,0.07,N,005930,100,7780 억,,3192272398,N,N,1588,N,00,N
|
|
20231120,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,200,2,0.28,768801618500,10575999,92.01,72100,73000,72100,94200,50800,72500,72693.07,53.46,6672,-237955,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4340032,9.02,1.43,12,0.18,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,1588,N,00,N
|
|
20231120,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,300,2,0.41,660073332400,9081859,79.01,72100,73000,72100,94200,50800,72500,72680.46,53.46,6672,-219847,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4346002,9.04,1.43,12,0.15,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231120,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,400,2,0.55,569435820500,7838821,68.20,72100,73000,72100,94200,50800,72500,72643.08,53.46,6672,-290048,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4351971,9.05,1.43,12,0.13,8057.00,50817.00,73600,20230704,-0.95,54500,20230103,33.76,73600,-0.95,20230704,54500,33.76,20230103,73600,-0.95,20230704,54500,33.76,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231120,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,300,2,0.41,491045405400,6763511,58.84,72100,73000,72100,94200,50800,72500,72602.17,53.46,6672,-346250,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4346002,9.04,1.43,12,0.11,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231120,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,300,2,0.41,381296491300,5257299,45.74,72100,72800,72100,94200,50800,72500,72527.08,53.46,6672,-430076,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4346002,9.04,1.43,12,0.09,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231120,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,100,2,0.14,317020576700,4373529,38.05,72100,72700,72100,94200,50800,72500,72486.21,53.46,6672,-577844,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4334062,9.01,1.43,12,0.07,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231120,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,100,2,0.14,249683116000,3445930,29.98,72100,72700,72100,94200,50800,72500,72457.37,53.46,6672,-735333,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4334062,9.01,1.43,12,0.06,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231120,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72300,-200,5,-0.28,38671806600,535911,4.66,72100,72400,72100,94200,50800,72500,72159.77,53.46,6672,-266719,73300,72900,72600,72200,71900,73100,72400,7780,21700,100,58000,100,1,5969782550,4316153,8.97,1.42,12,0.01,8057.00,50817.00,73600,20230704,-1.77,54500,20230103,32.66,73600,-1.77,20230704,54500,32.66,20230103,73600,-1.77,20230704,54500,32.66,20230103,0.07,N,005930,100,7780 억,,3191428264,N,N,16502,N,00,N
|
|
20231117,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-300,5,-0.41,787783750300,10845642,68.38,72300,73000,72300,94600,51000,72800,72636.08,53.42,262476,467221,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4328092,9.00,1.43,12,0.18,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,16502,N,00,N
|
|
20231117,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,683424652400,9406452,59.31,72300,73000,72300,94600,51000,72800,72654.83,53.42,262476,720510,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4334062,9.01,1.43,12,0.16,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231117,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,-100,5,-0.14,596534869100,8209243,51.76,72300,73000,72300,94600,51000,72800,72666.19,53.42,262476,533970,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4340032,9.02,1.43,12,0.14,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231117,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,525428090400,7229914,45.58,72300,73000,72300,94600,51000,72800,72674.12,53.42,262476,366056,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4334062,9.01,1.43,12,0.12,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231117,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,0,3,0.00,484301043500,6664266,42.02,72300,73000,72300,94600,51000,72800,72671.26,53.42,262476,275121,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4346002,9.04,1.43,12,0.11,8057.00,50817.00,73600,20230704,-1.09,54500,20230103,33.58,73600,-1.09,20230704,54500,33.58,20230103,73600,-1.09,20230704,54500,33.58,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231117,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,-200,5,-0.27,413323509900,5687813,35.86,72300,73000,72300,94600,51000,72800,72668.18,53.42,262476,75748,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4334062,9.01,1.43,12,0.10,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231117,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,100,2,0.14,338653692000,4661999,29.39,72300,73000,72300,94600,51000,72800,72641.18,53.42,262476,43339,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4351971,9.05,1.43,12,0.08,8057.00,50817.00,73600,20230704,-0.95,54500,20230103,33.76,73600,-0.95,20230704,54500,33.76,20230103,73600,-0.95,20230704,54500,33.76,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231117,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-300,5,-0.41,58791990000,812112,5.12,72300,72600,72300,94600,51000,72800,72392.14,53.42,262476,-53009,73400,73100,72700,72400,72000,73250,72550,7780,21800,100,58240,100,1,5969782550,4328092,9.00,1.43,12,0.01,8057.00,50817.00,73600,20230704,-1.49,54500,20230103,33.03,73600,-1.49,20230704,54500,33.03,20230103,73600,-1.49,20230704,54500,33.03,20230103,0.08,N,005930,100,7780 억,,3188833172,N,N,7296,N,00,N
|
|
20231116,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,400,2,0.55,881618716800,12148118,60.29,72500,73000,72300,93800,50600,72200,72572.55,53.33,0,1734955,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4334062,9.01,1.43,12,0.20,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,400,2,0.55,806066044500,11108288,55.13,72500,73000,72300,93800,50600,72200,72564.49,53.33,0,1531346,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4334062,9.01,1.43,12,0.19,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,400,2,0.55,646516273100,8911372,44.23,72500,73000,72300,93800,50600,72200,72549.70,53.33,0,1235010,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4334062,9.01,1.43,12,0.15,8057.00,50817.00,73600,20230704,-1.36,54500,20230103,33.21,73600,-1.36,20230704,54500,33.21,20230103,73600,-1.36,20230704,54500,33.21,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,200,2,0.28,556547879600,7670820,38.07,72500,73000,72300,93800,50600,72200,72554.05,53.33,0,1089257,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4322123,8.99,1.42,12,0.13,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,200,2,0.28,508525946900,7008101,34.78,72500,73000,72300,93800,50600,72200,72562.76,53.33,0,971353,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4322123,8.99,1.42,12,0.12,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72400,200,2,0.28,397015386000,5468258,27.14,72500,73000,72400,93800,50600,72200,72603.87,53.33,0,876529,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4322123,8.99,1.42,12,0.09,8057.00,50817.00,73600,20230704,-1.63,54500,20230103,32.84,73600,-1.63,20230704,54500,32.84,20230103,73600,-1.63,20230704,54500,32.84,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72700,500,2,0.69,115370361700,1590769,7.90,72500,72800,72400,93800,50600,72200,72525.56,53.33,0,462375,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4340032,9.02,1.43,12,0.03,8057.00,50817.00,73600,20230704,-1.22,54500,20230103,33.39,73600,-1.22,20230704,54500,33.39,20230103,73600,-1.22,20230704,54500,33.39,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231116,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,0,3,0.00,0,0,0.00,0,0,0,93800,50600,72200,0.00,53.33,0,0,72666,72432,71966,71732,71266,72550,71850,7780,21600,100,57760,100,1,5969782550,4310183,8.96,1.42,12,0.00,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.08,N,005930,100,7780 억,,3183411370,N,N,31902,N,00,N
|
|
20231115,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,1400,2,1.98,1442867651300,20059588,209.65,71600,72200,71500,92000,49600,70800,71928.92,53.24,4020,2238637,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4310183,8.96,1.42,12,0.34,8057.00,50817.00,73600,20230704,-1.90,54500,20230103,32.48,73600,-1.90,20230704,54500,32.48,20230103,73600,-1.90,20230704,54500,32.48,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,31774,N,00,N
|
|
20231115,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,1300,2,1.84,1283764995000,17855180,186.61,71600,72200,71500,92000,49600,70800,71898.75,53.24,4020,1433213,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4304213,8.95,1.42,12,0.30,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231115,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72100,1300,2,1.84,1143126826300,15905184,166.23,71600,72200,71500,92000,49600,70800,71871.34,53.24,4020,945385,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4304213,8.95,1.42,12,0.27,8057.00,50817.00,73600,20230704,-2.04,54500,20230103,32.29,73600,-2.04,20230704,54500,32.29,20230103,73600,-2.04,20230704,54500,32.29,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231115,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,1100,2,1.55,1033400527600,14382005,150.31,71600,72200,71500,92000,49600,70800,71853.72,53.24,4020,824920,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4292274,8.92,1.41,12,0.24,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231115,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,1200,2,1.69,949204817400,13212134,138.09,71600,72200,71500,92000,49600,70800,71843.42,53.24,4020,872741,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4298243,8.94,1.42,12,0.22,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231115,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72000,1200,2,1.69,675328501900,9409256,98.34,71600,72000,71500,92000,49600,70800,71772.79,53.24,4020,603481,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4298243,8.94,1.42,12,0.16,8057.00,50817.00,73600,20230704,-2.17,54500,20230103,32.11,73600,-2.17,20230704,54500,32.11,20230103,73600,-2.17,20230704,54500,32.11,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231115,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71900,1100,2,1.55,439183245200,6125487,64.02,71600,71900,71500,92000,49600,70800,71697.70,53.24,4020,448349,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4292274,8.92,1.41,12,0.10,8057.00,50817.00,73600,20230704,-2.31,54500,20230103,31.93,73600,-2.31,20230704,54500,31.93,20230103,73600,-2.31,20230704,54500,31.93,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231115,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71600,800,2,1.13,113884374400,1589308,16.61,71600,71900,71500,92000,49600,70800,71656.62,53.24,4020,-84684,71333,71066,70833,70566,70333,70950,70450,7780,21200,100,56640,100,1,5969782550,4274364,8.89,1.41,12,0.03,8057.00,50817.00,73600,20230704,-2.72,54500,20230103,31.38,73600,-2.72,20230704,54500,31.38,20230103,73600,-2.72,20230704,54500,31.38,20230103,0.08,N,005930,100,7780 억,,3178196288,N,N,15946,N,00,N
|
|
20231114,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,400,2,0.57,676204254000,9540162,103.17,71000,71100,70600,91500,49300,70400,70879.83,53.22,-2287,334807,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4226606,8.79,1.39,12,0.16,8057.00,50817.00,73600,20230704,-3.80,54500,20230103,29.91,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,54500,29.91,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,15706,N,00,N
|
|
20231114,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,500,2,0.71,585627858100,8261472,89.34,71000,71100,70600,91500,49300,70400,70886.66,53.22,-2287,727705,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4232576,8.80,1.40,12,0.14,8057.00,50817.00,73600,20230704,-3.67,54500,20230103,30.09,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,54500,30.09,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231114,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,600,2,0.85,492286065400,6945415,75.11,71000,71100,70600,91500,49300,70400,70879.33,53.22,-2287,709624,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4238546,8.81,1.40,12,0.12,8057.00,50817.00,73600,20230704,-3.53,54500,20230103,30.28,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,54500,30.28,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231114,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71000,600,2,0.85,458800727300,6473491,70.01,71000,71100,70600,91500,49300,70400,70873.82,53.22,-2287,540994,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4238546,8.81,1.40,12,0.11,8057.00,50817.00,73600,20230704,-3.53,54500,20230103,30.28,73600,-3.53,20230704,54500,30.28,20230103,73600,-3.53,20230704,54500,30.28,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231114,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,400,2,0.57,368750325800,5202103,56.26,71000,71100,70600,91500,49300,70400,70884.92,53.22,-2287,422019,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4226606,8.79,1.39,12,0.09,8057.00,50817.00,73600,20230704,-3.80,54500,20230103,29.91,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,54500,29.91,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231114,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,400,2,0.57,305268861600,4306621,46.57,71000,71100,70600,91500,49300,70400,70883.69,53.22,-2287,351209,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4226606,8.79,1.39,12,0.07,8057.00,50817.00,73600,20230704,-3.80,54500,20230103,29.91,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,54500,29.91,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231114,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70800,400,2,0.57,195839720900,2761496,29.86,71000,71100,70700,91500,49300,70400,70918.11,53.22,-2287,180182,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4226606,8.79,1.39,12,0.05,8057.00,50817.00,73600,20230704,-3.80,54500,20230103,29.91,73600,-3.80,20230704,54500,29.91,20230103,73600,-3.80,20230704,54500,29.91,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231114,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,500,2,0.71,45939936500,647252,7.00,71000,71100,70800,91500,49300,70400,70977.49,53.22,-2287,35746,71666,71032,70666,70032,69666,70850,69850,7780,21100,100,56320,100,1,5969782550,4232576,8.80,1.40,12,0.01,8057.00,50817.00,73600,20230704,-3.67,54500,20230103,30.09,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,54500,30.09,20230103,0.08,N,005930,100,7780 억,,3176964207,N,N,55607,N,00,N
|
|
20231113,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-100,5,-0.14,651041355400,9210705,95.11,71300,71300,70300,91600,49400,70500,70683.64,53.21,0,136100,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4202727,8.74,1.39,12,0.15,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,55607,N,00,N
|
|
20231113,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,200,2,0.28,549445951900,7769461,80.23,71300,71300,70300,91600,49400,70500,70718.69,53.21,0,344924,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4220636,8.77,1.39,12,0.13,8057.00,50817.00,73600,20230704,-3.94,54500,20230103,29.72,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,54500,29.72,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231113,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,200,2,0.28,449259095400,6353262,65.60,71300,71300,70300,91600,49400,70500,70713.16,53.21,0,430522,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4220636,8.77,1.39,12,0.11,8057.00,50817.00,73600,20230704,-3.94,54500,20230103,29.72,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,54500,29.72,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231113,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,100,2,0.14,387054024400,5473223,56.52,71300,71300,70300,91600,49400,70500,70717.78,53.21,0,282834,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4214666,8.76,1.39,12,0.09,8057.00,50817.00,73600,20230704,-4.08,54500,20230103,29.54,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,54500,29.54,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231113,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-100,5,-0.14,335032017600,4734760,48.89,71300,71300,70300,91600,49400,70500,70760.12,53.21,0,224538,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4202727,8.74,1.39,12,0.08,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231113,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,100,2,0.14,295352130600,4171770,43.08,71300,71300,70400,91600,49400,70500,70797.85,53.21,0,201577,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4214666,8.76,1.39,12,0.07,8057.00,50817.00,73600,20230704,-4.08,54500,20230103,29.54,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,54500,29.54,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231113,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,100,2,0.14,217899358100,3073744,31.74,71300,71300,70500,91600,49400,70500,70890.62,53.21,0,131058,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4214666,8.76,1.39,12,0.05,8057.00,50817.00,73600,20230704,-4.08,54500,20230103,29.54,73600,-4.08,20230704,54500,29.54,20230103,73600,-4.08,20230704,54500,29.54,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231113,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,700,2,0.99,44214580600,620619,6.41,71300,71300,71000,91600,49400,70500,71243.51,53.21,0,96407,71166,70832,70166,69832,69166,71000,70000,7780,21100,100,56400,100,1,5969782550,4250485,8.84,1.40,12,0.01,8057.00,50817.00,73600,20230704,-3.26,54500,20230103,30.64,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,54500,30.64,20230103,0.08,N,005930,100,7780 억,,3176531146,N,N,33497,N,00,N
|
|
20231110,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,200,2,0.28,635742407000,9087721,73.88,70000,70500,69500,91300,49300,70300,69954.79,53.21,1668,477976,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4208697,8.75,1.39,12,0.15,8057.00,50817.00,73600,20230704,-4.21,54500,20230103,29.36,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,54500,29.36,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,33497,N,00,N
|
|
20231110,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,100,2,0.14,584639143700,8362751,67.98,70000,70500,69500,91300,49300,70300,69909.85,53.21,1668,267361,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4202727,8.74,1.39,12,0.14,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231110,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,100,2,0.14,513120661900,7347385,59.73,70000,70400,69500,91300,49300,70300,69837.11,53.21,1668,223092,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4202727,8.74,1.39,12,0.12,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231110,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-400,5,-0.57,409424971000,5869638,47.72,70000,70100,69500,91300,49300,70300,69752.91,53.21,1668,96313,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4172878,8.68,1.38,12,0.10,8057.00,50817.00,73600,20230704,-5.03,54500,20230103,28.26,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,54500,28.26,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231110,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-500,5,-0.71,372605780000,5342453,43.43,70000,70100,69500,91300,49300,70300,69744.20,53.21,1668,56975,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4166908,8.66,1.37,12,0.09,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231110,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,-600,5,-0.85,288388689700,4134197,33.61,70000,70100,69500,91300,49300,70300,69756.72,53.21,1668,21175,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4160938,8.65,1.37,12,0.07,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231110,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-500,5,-0.71,188579289900,2704672,21.99,70000,70100,69500,91300,49300,70300,69723.28,53.21,1668,60690,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4166908,8.66,1.37,12,0.05,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231110,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-400,5,-0.57,21229734500,303443,2.47,70000,70100,69800,91300,49300,70300,69961.50,53.21,1668,946,71433,70866,70233,69666,69033,71150,69950,7780,21000,100,56240,100,1,5969782550,4172878,8.68,1.38,12,0.01,8057.00,50817.00,73600,20230704,-5.03,54500,20230103,28.26,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,54500,28.26,20230103,0.08,N,005930,100,7780 억,,3176252380,N,N,5165,N,00,N
|
|
20231109,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,400,2,0.57,862820547900,12270372,95.11,69900,70800,69600,90800,49000,69900,70317.42,53.16,10008,-786496,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4196757,8.73,1.38,12,0.21,8057.00,50817.00,73600,20230704,-4.48,54500,20230103,28.99,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,54500,28.99,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,5165,N,00,N
|
|
20231109,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,500,2,0.72,664567468600,9450485,73.25,69900,70800,69600,90800,49000,69900,70321.01,53.16,10008,-350514,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4202727,8.74,1.39,12,0.16,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231109,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70700,800,2,1.14,546241480600,7775635,60.27,69900,70700,69600,90800,49000,69900,70250.42,53.16,10008,-230900,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4220636,8.77,1.39,12,0.13,8057.00,50817.00,73600,20230704,-3.94,54500,20230103,29.72,73600,-3.94,20230704,54500,29.72,20230103,73600,-3.94,20230704,54500,29.72,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231109,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,500,2,0.72,461245202400,6570635,50.93,69900,70700,69600,90800,49000,69900,70197.98,53.16,10008,-492948,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4202727,8.74,1.39,12,0.11,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231109,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,600,2,0.86,399895442400,5699777,44.18,69900,70700,69600,90800,49000,69900,70159.86,53.16,10008,-498817,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4208697,8.75,1.39,12,0.10,8057.00,50817.00,73600,20230704,-4.21,54500,20230103,29.36,73600,-4.21,20230704,54500,29.36,20230103,73600,-4.21,20230704,54500,29.36,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231109,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,500,2,0.72,346922414600,4948317,38.36,69900,70700,69600,90800,49000,69900,70109.19,53.16,10008,-472960,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4202727,8.74,1.39,12,0.08,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231109,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,200,2,0.29,192200874900,2748123,21.30,69900,70200,69600,90800,49000,69900,69938.97,53.16,10008,-344646,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4184818,8.70,1.38,12,0.05,8057.00,50817.00,73600,20230704,-4.76,54500,20230103,28.62,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,54500,28.62,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231109,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,100,2,0.14,26957365900,385458,2.99,69900,70100,69800,90800,49000,69900,69935.98,53.16,10008,-151551,72033,70966,70333,69266,68633,70650,68950,7780,20900,100,55920,100,1,5969782550,4178848,8.69,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.89,54500,20230103,28.44,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,54500,28.44,20230103,0.08,N,005930,100,7780 억,,3173259510,N,N,9935,N,00,N
|
|
20231108,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,-1000,5,-1.41,896478604200,12734206,73.91,71300,71400,69700,92100,49700,70900,70399.74,53.16,10008,-670049,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4172878,8.68,1.38,12,0.21,8057.00,50817.00,73600,20230704,-5.03,54500,20230103,28.26,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,54500,28.26,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,9935,N,00,N
|
|
20231108,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,-1100,5,-1.55,796091965300,11297391,65.57,71300,71400,69700,92100,49700,70900,70466.81,53.16,10008,-664293,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4166908,8.66,1.37,12,0.19,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231108,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-800,5,-1.13,671082521500,9510082,55.20,71300,71400,70000,92100,49700,70900,70565.30,53.16,10008,-477636,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4184818,8.70,1.38,12,0.16,8057.00,50817.00,73600,20230704,-4.76,54500,20230103,28.62,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,54500,28.62,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231108,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-800,5,-1.13,569559865500,8062523,46.80,71300,71400,70100,92100,49700,70900,70642.82,53.16,10008,-473658,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4184818,8.70,1.38,12,0.14,8057.00,50817.00,73600,20230704,-4.76,54500,20230103,28.62,73600,-4.76,20230704,54500,28.62,20230103,73600,-4.76,20230704,54500,28.62,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231108,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-500,5,-0.71,508562499900,7194251,41.76,71300,71400,70200,92100,49700,70900,70690.06,53.16,10008,-417619,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4202727,8.74,1.39,12,0.12,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231108,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-700,5,-0.99,424880763500,6004552,34.85,71300,71400,70200,92100,49700,70900,70759.73,53.16,10008,-324807,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4190787,8.71,1.38,12,0.10,8057.00,50817.00,73600,20230704,-4.62,54500,20230103,28.81,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,54500,28.81,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231108,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-500,5,-0.71,277734444200,3914479,22.72,71300,71400,70300,92100,49700,70900,70950.58,53.16,10008,-244396,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4202727,8.74,1.39,12,0.07,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231108,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71200,300,2,0.42,64191330400,900620,5.23,71300,71400,71100,92100,49700,70900,71275.46,53.16,10008,-22000,71500,71200,70600,70300,69700,71350,70450,7780,21200,100,56720,100,1,5969782550,4250485,8.84,1.40,12,0.02,8057.00,50817.00,73600,20230704,-3.26,54500,20230103,30.64,73600,-3.26,20230704,54500,30.64,20230103,73600,-3.26,20230704,54500,30.64,20230103,0.08,N,005930,100,7780 억,,3173791175,N,N,76677,N,00,N
|
|
20231107,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,0,3,0.00,1182663316100,16795611,75.56,70600,70900,70000,92100,49700,70900,70414.80,53.11,0,2404286,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4232576,8.80,1.40,12,0.28,8057.00,50817.00,73600,20230704,-3.67,54500,20230103,30.09,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,54500,30.09,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,76677,N,00,N
|
|
20231107,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-500,5,-0.71,1040232652300,14783140,66.51,70600,70800,70000,92100,49700,70900,70366.08,53.11,0,1791178,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4202727,8.74,1.39,12,0.25,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231107,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-700,5,-0.99,885407360600,12579233,56.59,70600,70800,70000,92100,49700,70900,70386.35,53.11,0,1430443,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4190787,8.71,1.38,12,0.21,8057.00,50817.00,73600,20230704,-4.62,54500,20230103,28.81,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,54500,28.81,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231107,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-700,5,-0.99,744410843000,10569944,47.55,70600,70800,70100,92100,49700,70900,70427.04,53.11,0,1367973,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4190787,8.71,1.38,12,0.18,8057.00,50817.00,73600,20230704,-4.62,54500,20230103,28.81,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,54500,28.81,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231107,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70200,-700,5,-0.99,651421491400,9246400,41.60,70600,70800,70100,92100,49700,70900,70451.26,53.11,0,1237993,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4190787,8.71,1.38,12,0.15,8057.00,50817.00,73600,20230704,-4.62,54500,20230103,28.81,73600,-4.62,20230704,54500,28.81,20230103,73600,-4.62,20230704,54500,28.81,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231107,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-600,5,-0.85,558162365300,7920227,35.63,70600,70800,70100,92100,49700,70900,70472.91,53.11,0,1152836,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4196757,8.73,1.38,12,0.13,8057.00,50817.00,73600,20230704,-4.48,54500,20230103,28.99,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,54500,28.99,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231107,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-500,5,-0.71,414237651700,5875600,26.43,70600,70800,70100,92100,49700,70900,70501.20,53.11,0,936972,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4202727,8.74,1.39,12,0.10,8057.00,50817.00,73600,20230704,-4.35,54500,20230103,29.17,73600,-4.35,20230704,54500,29.17,20230103,73600,-4.35,20230704,54500,29.17,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231107,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-600,5,-0.85,51820109500,734398,3.30,70600,70700,70300,92100,49700,70900,70560.38,53.11,0,98142,71966,71432,70366,69832,68766,71700,70100,7780,21200,100,56720,100,1,5969782550,4196757,8.73,1.38,12,0.01,8057.00,50817.00,73600,20230704,-4.48,54500,20230103,28.99,73600,-4.48,20230704,54500,28.99,20230103,73600,-4.48,20230704,54500,28.99,20230103,0.08,N,005930,100,7780 억,,3170450735,N,N,46870,N,00,N
|
|
20231106,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70900,1300,2,1.87,1542354280800,22049882,213.62,69800,70900,69300,90400,48800,69600,69941.98,53.13,3792,1167151,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4232576,8.80,1.40,12,0.37,8057.00,50817.00,73600,20230704,-3.67,54500,20230103,30.09,73600,-3.67,20230704,54500,30.09,20230103,73600,-3.67,20230704,54500,30.09,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,46870,N,00,N
|
|
20231106,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,400,2,0.57,1261172768800,18071615,175.07,69800,70400,69300,90400,48800,69600,69787.50,53.13,3792,536477,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4178848,8.69,1.38,12,0.30,8057.00,50817.00,73600,20230704,-4.89,54500,20230103,28.44,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,54500,28.44,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231106,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,400,2,0.57,1131167294500,16211206,157.05,69800,70400,69300,90400,48800,69600,69776.88,53.13,3792,559038,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4178848,8.69,1.38,12,0.27,8057.00,50817.00,73600,20230704,-4.89,54500,20230103,28.44,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,54500,28.44,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231106,130203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,400,2,0.57,870911483500,12501856,121.12,69800,70100,69300,90400,48800,69600,69662.58,53.13,3792,97219,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4178848,8.69,1.38,12,0.21,8057.00,50817.00,73600,20230704,-4.89,54500,20230103,28.44,73600,-4.89,20230704,54500,28.44,20230103,73600,-4.89,20230704,54500,28.44,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231106,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,0,3,0.00,749227978800,10758985,104.23,69800,70100,69300,90400,48800,69600,69637.42,53.13,3792,-123460,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4154969,8.64,1.37,12,0.18,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231106,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,200,2,0.29,586749092000,8426463,81.63,69800,70100,69300,90400,48800,69600,69631.72,53.13,3792,-376575,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4166908,8.66,1.37,12,0.14,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231106,100157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,0,3,0.00,390038527900,5597295,54.23,69800,70100,69300,90400,48800,69600,69683.41,53.13,3792,-306124,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4154969,8.64,1.37,12,0.09,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231106,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-100,5,-0.14,88282234000,1265382,12.26,69800,69900,69500,90400,48800,69600,69767.35,53.13,3792,-247421,70466,70032,69766,69332,69066,69900,69200,7780,20800,100,55680,100,1,5969782550,4148999,8.63,1.37,12,0.02,8057.00,50817.00,73600,20230704,-5.57,54500,20230103,27.52,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.08,Y,005930,100,7780 억,,3171453263,N,N,691218,N,00,N
|
|
20231103,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-100,5,-0.14,717151630000,10275036,62.84,69700,70200,69500,90600,48800,69700,69795.83,53.11,2124,-353221,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4154969,8.64,1.37,12,0.17,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,691218,N,00,N
|
|
20231103,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-100,5,-0.14,646806121200,9264180,56.66,69700,70200,69500,90600,48800,69700,69817.96,53.11,2124,-311531,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4154969,8.64,1.37,12,0.16,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231103,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,0,3,0.00,579176393400,8293646,50.73,69700,70200,69500,90600,48800,69700,69833.75,53.11,2124,-206890,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4160938,8.65,1.37,12,0.14,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231103,130201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69500,-200,5,-0.29,514213993400,7360397,45.02,69700,70200,69500,90600,48800,69700,69862.26,53.11,2124,-49763,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4148999,8.63,1.37,12,0.12,8057.00,50817.00,73600,20230704,-5.57,54500,20230103,27.52,73600,-5.57,20230704,54500,27.52,20230103,73600,-5.57,20230704,54500,27.52,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231103,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,100,2,0.14,472426028100,6760652,41.35,69700,70200,69600,90600,48800,69700,69878.77,53.11,2124,-100864,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4166908,8.66,1.37,12,0.11,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231103,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,100,2,0.14,404427047000,5785273,35.38,69700,70200,69700,90600,48800,69700,69906.30,53.11,2124,-32947,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4166908,8.66,1.37,12,0.10,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231103,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,100,2,0.14,232745942700,3331472,20.38,69700,70200,69700,90600,48800,69700,69862.80,53.11,2124,-182600,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4166908,8.66,1.37,12,0.06,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231103,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,100,2,0.14,86534823300,1239814,7.58,69700,70200,69700,90600,48800,69700,69796.62,53.11,2124,-189158,70300,70000,69700,69400,69100,69850,69250,7780,20900,100,55760,100,1,5969782550,4166908,8.66,1.37,12,0.02,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.09,Y,005930,100,7780 억,,3170585305,N,N,1078931,N,00,N
|
|
20231102,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,1100,2,1.60,1132985380600,16238613,117.88,70000,70000,69400,89100,48100,68600,69771.11,53.06,-1668,1142901,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4160938,8.65,1.37,12,0.27,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,1078921,N,00,N
|
|
20231102,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,1000,2,1.46,979646516500,14037670,101.90,70000,70000,69400,89100,48100,68600,69786.99,53.06,-1668,823578,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4154969,8.64,1.37,12,0.24,8057.00,50817.00,73600,20230704,-5.43,54500,20230103,27.71,73600,-5.43,20230704,54500,27.71,20230103,73600,-5.43,20230704,54500,27.71,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231102,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,1100,2,1.60,857086978600,12279428,89.14,70000,70000,69400,89100,48100,68600,69798.62,53.06,-1668,1066082,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4160938,8.65,1.37,12,0.21,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231102,130201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69800,1200,2,1.75,774575872200,11096357,80.55,70000,70000,69400,89100,48100,68600,69804.54,53.06,-1668,968262,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4166908,8.66,1.37,12,0.19,8057.00,50817.00,73600,20230704,-5.16,54500,20230103,28.07,73600,-5.16,20230704,54500,28.07,20230103,73600,-5.16,20230704,54500,28.07,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231102,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,1100,2,1.60,712132394100,10201461,74.06,70000,70000,69400,89100,48100,68600,69806.92,53.06,-1668,880855,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4160938,8.65,1.37,12,0.17,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231102,110157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69900,1300,2,1.90,588133612000,8422392,61.14,70000,70000,69500,89100,48100,68600,69829.78,53.06,-1668,758636,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4172878,8.68,1.38,12,0.14,8057.00,50817.00,73600,20230704,-5.03,54500,20230103,28.26,73600,-5.03,20230704,54500,28.26,20230103,73600,-5.03,20230704,54500,28.26,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231102,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,1100,2,1.60,448352956700,6421017,46.61,70000,70000,69500,89100,48100,68600,69825.88,53.06,-1668,526962,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4160938,8.65,1.37,12,0.11,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231102,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69700,1100,2,1.60,105724045600,1512015,10.98,70000,70000,69600,89100,48100,68600,69922.75,53.06,-1668,146496,69866,69232,68266,67632,66666,69550,67950,7780,20500,100,54880,100,1,5969782550,4160938,8.65,1.37,12,0.03,8057.00,50817.00,73600,20230704,-5.30,54500,20230103,27.89,73600,-5.30,20230704,54500,27.89,20230103,73600,-5.30,20230704,54500,27.89,20230103,0.09,Y,005930,100,7780 억,,3167729055,N,N,852752,N,00,N
|
|
20231101,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68600,1700,2,2.54,932208190000,13671217,94.36,67500,68900,67300,86900,46900,66900,68187.17,53.07,214,-322229,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4095271,8.51,1.35,12,0.23,8057.00,50817.00,73600,20230704,-6.79,54500,20230103,25.87,73600,-6.79,20230704,54500,25.87,20230103,73600,-6.79,20230704,54500,25.87,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,852717,N,00,N
|
|
20231101,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68700,1800,2,2.69,816382603500,11984038,82.71,67500,68800,67300,86900,46900,66900,68122.56,53.07,214,-56257,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4101241,8.53,1.35,12,0.20,8057.00,50817.00,73600,20230704,-6.66,54500,20230103,26.06,73600,-6.66,20230704,54500,26.06,20230103,73600,-6.66,20230704,54500,26.06,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|
|
20231101,140158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,1500,2,2.24,704000932800,10344716,71.40,67500,68600,67300,86900,46900,66900,68054.22,53.07,214,-257949,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4083331,8.49,1.35,12,0.17,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|
|
20231101,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68400,1500,2,2.24,592753871100,8718483,60.17,67500,68500,67300,86900,46900,66900,67988.26,53.07,214,-265872,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4083331,8.49,1.35,12,0.15,8057.00,50817.00,73600,20230704,-7.07,54500,20230103,25.50,73600,-7.07,20230704,54500,25.50,20230103,73600,-7.07,20230704,54500,25.50,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|
|
20231101,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,1200,2,1.79,505685535700,7444665,51.38,67500,68400,67300,86900,46900,66900,67925.98,53.07,214,-433741,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4065422,8.45,1.34,12,0.12,8057.00,50817.00,73600,20230704,-7.47,54500,20230103,24.95,73600,-7.47,20230704,54500,24.95,20230103,73600,-7.47,20230704,54500,24.95,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|
|
20231101,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67900,1000,2,1.49,422058273300,6214027,42.89,67500,68400,67300,86900,46900,66900,67920.35,53.07,214,-203747,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4053482,8.43,1.34,12,0.10,8057.00,50817.00,73600,20230704,-7.74,54500,20230103,24.59,73600,-7.74,20230704,54500,24.59,20230103,73600,-7.74,20230704,54500,24.59,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|
|
20231101,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68000,1100,2,1.64,301143747900,4432253,30.59,67500,68400,67300,86900,46900,66900,67943.86,53.07,214,-82128,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4059452,8.44,1.34,12,0.07,8057.00,50817.00,73600,20230704,-7.61,54500,20230103,24.77,73600,-7.61,20230704,54500,24.77,20230103,73600,-7.61,20230704,54500,24.77,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|
|
20231101,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67600,700,2,1.05,50138707000,742830,5.13,67500,67700,67300,86900,46900,66900,67497.36,53.07,214,-11936,68766,67832,67366,66432,65966,67600,66200,7780,20000,100,53520,100,1,5969782550,4035573,8.39,1.33,12,0.01,8057.00,50817.00,73600,20230704,-8.15,54500,20230103,24.04,73600,-8.15,20230704,54500,24.04,20230103,73600,-8.15,20230704,54500,24.04,20230103,0.09,Y,005930,100,7780 억,,3168275048,N,N,228331,N,00,N
|