170 lines
80 KiB
CSV
170 lines
80 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
|
|
20240830,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,300,2,0.41,1010647732000,13570584,80.37,74400,75000,74100,96200,51800,74000,74473.94,56.06,0,-574651,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4435548,34.87,1.43,12,0.23,2131.00,52002.00,88800,20240711,-16.33,66000,20231006,12.58,88800,-16.33,20240711,70200,5.84,20240805,88800,-16.33,20240711,66000,12.58,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,23527,N,00,N
|
|
20240830,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,700,2,0.95,584240944300,7834575,46.40,74400,75000,74100,96200,51800,74000,74572.73,56.06,0,-895542,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4459428,35.05,1.44,12,0.13,2131.00,52002.00,88800,20240711,-15.88,66000,20231006,13.18,88800,-15.88,20240711,70200,6.41,20240805,88800,-15.88,20240711,66000,13.18,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240830,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74600,600,2,0.81,493310768200,6616645,39.19,74400,75000,74100,96200,51800,74000,74556.72,56.06,0,-884698,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4453458,35.01,1.43,12,0.11,2131.00,52002.00,88800,20240711,-15.99,66000,20231006,13.03,88800,-15.99,20240711,70200,6.27,20240805,88800,-15.99,20240711,66000,13.03,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240830,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74600,600,2,0.81,431758140300,5790703,34.30,74400,75000,74100,96200,51800,74000,74561.37,56.06,0,-794303,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4453458,35.01,1.43,12,0.10,2131.00,52002.00,88800,20240711,-15.99,66000,20231006,13.03,88800,-15.99,20240711,70200,6.27,20240805,88800,-15.99,20240711,66000,13.03,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240830,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74600,600,2,0.81,378076404500,5070344,30.03,74400,75000,74100,96200,51800,74000,74567.14,56.06,0,-635416,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4453458,35.01,1.43,12,0.08,2131.00,52002.00,88800,20240711,-15.99,66000,20231006,13.03,88800,-15.99,20240711,70200,6.27,20240805,88800,-15.99,20240711,66000,13.03,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240830,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,700,2,0.95,333114634600,4468319,26.46,74400,75000,74100,96200,51800,74000,74551.34,56.06,0,-609101,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4459428,35.05,1.44,12,0.07,2131.00,52002.00,88800,20240711,-15.88,66000,20231006,13.18,88800,-15.88,20240711,70200,6.41,20240805,88800,-15.88,20240711,66000,13.18,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240830,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75000,1000,2,1.35,251947952700,3383606,20.04,74400,75000,74100,96200,51800,74000,74462.50,56.06,0,-590196,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4477337,35.19,1.44,12,0.06,2131.00,52002.00,88800,20240711,-15.54,66000,20231006,13.64,88800,-15.54,20240711,70200,6.84,20240805,88800,-15.54,20240711,66000,13.64,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240830,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,100,2,0.14,66341278300,892249,5.28,74400,74500,74100,96200,51800,74000,74356.15,56.06,0,-241734,75266,74632,74066,73432,72866,74950,73750,7780,22200,100,57720,100,1,5969782550,4423609,34.77,1.42,12,0.01,2131.00,52002.00,88800,20240711,-16.55,66000,20231006,12.27,88800,-16.55,20240711,70200,5.56,20240805,88800,-16.55,20240711,66000,12.27,20231006,0.13,N,005930,100,7780 억,,3346932080,N,N,5553,N,00,N
|
|
20240829,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,-2400,5,-3.14,1241811483500,16767300,171.19,73600,74700,73500,99300,53500,76400,74061.54,56.14,0,-3305606,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4417639,34.73,1.42,12,0.28,2131.00,52002.00,88800,20240711,-16.67,66000,20231006,12.12,88800,-16.67,20240711,70200,5.41,20240805,88800,-16.67,20240711,66000,12.12,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,5551,N,00,N
|
|
20240829,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-2300,5,-3.01,1085888271000,14659963,149.68,73600,74700,73500,99300,53500,76400,74071.64,56.14,0,-3045440,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4423609,34.77,1.42,12,0.25,2131.00,52002.00,88800,20240711,-16.55,66000,20231006,12.27,88800,-16.55,20240711,70200,5.56,20240805,88800,-16.55,20240711,66000,12.27,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240829,140217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,-2200,5,-2.88,957132893300,12922036,131.93,73600,74700,73500,99300,53500,76400,74069.76,56.14,0,-2690380,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4429579,34.82,1.43,12,0.22,2131.00,52002.00,88800,20240711,-16.44,66000,20231006,12.42,88800,-16.44,20240711,70200,5.70,20240805,88800,-16.44,20240711,66000,12.42,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240829,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-2300,5,-3.01,837223740900,11303723,115.41,73600,74700,73500,99300,53500,76400,74066.13,56.14,0,-2443520,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4423609,34.77,1.42,12,0.19,2131.00,52002.00,88800,20240711,-16.55,66000,20231006,12.27,88800,-16.55,20240711,70200,5.56,20240805,88800,-16.55,20240711,66000,12.27,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240829,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-2300,5,-3.01,738817368100,9975035,101.84,73600,74700,73500,99300,53500,76400,74066.57,56.14,0,-2067997,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4423609,34.77,1.42,12,0.17,2131.00,52002.00,88800,20240711,-16.55,66000,20231006,12.27,88800,-16.55,20240711,70200,5.56,20240805,88800,-16.55,20240711,66000,12.27,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240829,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-2300,5,-3.01,655318403400,8847990,90.34,73600,74700,73500,99300,53500,76400,74064.01,56.14,0,-1851808,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4423609,34.77,1.42,12,0.15,2131.00,52002.00,88800,20240711,-16.55,66000,20231006,12.27,88800,-16.55,20240711,70200,5.56,20240805,88800,-16.55,20240711,66000,12.27,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240829,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,-2000,5,-2.62,473033407600,6394089,65.28,73600,74500,73500,99300,53500,76400,73979.67,56.14,0,-1237532,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4441518,34.91,1.43,12,0.11,2131.00,52002.00,88800,20240711,-16.22,66000,20231006,12.73,88800,-16.22,20240711,70200,5.98,20240805,88800,-16.22,20240711,66000,12.73,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240829,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74000,-2400,5,-3.14,115624051100,1569545,16.02,73600,74000,73500,99300,53500,76400,73666.67,56.14,0,-181826,77066,76732,76066,75732,75066,76900,75900,7780,22900,100,59590,100,1,5969782550,4417639,34.73,1.42,12,0.03,2131.00,52002.00,88800,20240711,-16.67,66000,20231006,12.12,88800,-16.67,20240711,70200,5.41,20240805,88800,-16.67,20240711,66000,12.12,20231006,0.13,N,005930,100,7780 억,,3351455403,N,N,3058,N,00,N
|
|
20240828,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76400,600,2,0.79,733889908800,9671798,86.90,75800,76400,75400,98500,53100,75800,75877.04,56.16,0,-458881,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4560914,35.85,1.47,12,0.16,2131.00,52002.00,88800,20240711,-13.96,66000,20231006,15.76,88800,-13.96,20240711,70200,8.83,20240805,88800,-13.96,20240711,66000,15.76,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,3058,N,00,N
|
|
20240828,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,500,2,0.66,649426775800,8565271,76.96,75800,76400,75400,98500,53100,75800,75820.96,56.16,0,-603926,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4554944,35.80,1.47,12,0.14,2131.00,52002.00,88800,20240711,-14.08,66000,20231006,15.61,88800,-14.08,20240711,70200,8.69,20240805,88800,-14.08,20240711,66000,15.61,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240828,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,200,2,0.26,524102911200,6919093,62.17,75800,76300,75400,98500,53100,75800,75747.23,56.16,0,-610141,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4537035,35.66,1.46,12,0.12,2131.00,52002.00,88800,20240711,-14.41,66000,20231006,15.15,88800,-14.41,20240711,70200,8.26,20240805,88800,-14.41,20240711,66000,15.15,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240828,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,-300,5,-0.40,374732775500,4952761,44.50,75800,76100,75400,98500,53100,75800,75660.98,56.16,0,-464548,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4507186,35.43,1.45,12,0.08,2131.00,52002.00,88800,20240711,-14.98,66000,20231006,14.39,88800,-14.98,20240711,70200,7.55,20240805,88800,-14.98,20240711,66000,14.39,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240828,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-200,5,-0.26,322313550700,4258395,38.26,75800,76100,75400,98500,53100,75800,75688.59,56.16,0,-320269,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4513156,35.48,1.45,12,0.07,2131.00,52002.00,88800,20240711,-14.86,66000,20231006,14.55,88800,-14.86,20240711,70200,7.69,20240805,88800,-14.86,20240711,66000,14.55,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240828,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75600,-200,5,-0.26,263950991200,3486568,31.33,75800,76100,75400,98500,53100,75800,75704.70,56.16,0,-276033,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4513156,35.48,1.45,12,0.06,2131.00,52002.00,88800,20240711,-14.86,66000,20231006,14.55,88800,-14.86,20240711,70200,7.69,20240805,88800,-14.86,20240711,66000,14.55,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240828,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,-100,5,-0.13,188524608700,2488437,22.36,75800,76100,75400,98500,53100,75800,75760.01,56.16,0,-256409,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4519125,35.52,1.46,12,0.04,2131.00,52002.00,88800,20240711,-14.75,66000,20231006,14.70,88800,-14.75,20240711,70200,7.83,20240805,88800,-14.75,20240711,66000,14.70,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240828,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,200,2,0.26,28280018200,372807,3.35,75800,76100,75800,98500,53100,75800,75859.34,56.16,0,-54929,76866,76332,75966,75432,75066,76600,75700,7780,22700,100,59120,100,1,5969782550,4537035,35.66,1.46,12,0.01,2131.00,52002.00,88800,20240711,-14.41,66000,20231006,15.15,88800,-14.41,20240711,70200,8.26,20240805,88800,-14.41,20240711,66000,15.15,20231006,0.13,N,005930,100,7780 억,,3352910295,N,N,13953,N,00,N
|
|
20240827,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,-300,5,-0.39,833995994000,10978355,70.12,75700,76500,75600,98900,53300,76100,75967.43,56.18,0,308869,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4525095,35.57,1.46,12,0.18,2131.00,52002.00,88800,20240711,-14.64,66000,20231006,14.85,88800,-14.64,20240711,70200,7.98,20240805,88800,-14.64,20240711,66000,14.85,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,13953,N,00,N
|
|
20240827,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-200,5,-0.26,737334470600,9703755,61.98,75700,76500,75600,98900,53300,76100,75984.41,56.18,0,117016,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4531065,35.62,1.46,12,0.16,2131.00,52002.00,88800,20240711,-14.53,66000,20231006,15.00,88800,-14.53,20240711,70200,8.12,20240805,88800,-14.53,20240711,66000,15.00,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240827,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,-100,5,-0.13,629920417300,8290252,52.95,75700,76500,75600,98900,53300,76100,75983.22,56.18,0,113559,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4537035,35.66,1.46,12,0.14,2131.00,52002.00,88800,20240711,-14.41,66000,20231006,15.15,88800,-14.41,20240711,70200,8.26,20240805,88800,-14.41,20240711,66000,15.15,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240827,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,0,3,0.00,545742201700,7181769,45.87,75700,76500,75600,98900,53300,76100,75989.89,56.18,0,175920,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4543005,35.71,1.46,12,0.12,2131.00,52002.00,88800,20240711,-14.30,66000,20231006,15.30,88800,-14.30,20240711,70200,8.40,20240805,88800,-14.30,20240711,66000,15.30,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240827,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-200,5,-0.26,480685945200,6325585,40.40,75700,76500,75600,98900,53300,76100,75990.70,56.18,0,161526,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4531065,35.62,1.46,12,0.11,2131.00,52002.00,88800,20240711,-14.53,66000,20231006,15.00,88800,-14.53,20240711,70200,8.12,20240805,88800,-14.53,20240711,66000,15.00,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240827,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-200,5,-0.26,425762811300,5602648,35.79,75700,76500,75600,98900,53300,76100,75993.08,56.18,0,181907,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4531065,35.62,1.46,12,0.09,2131.00,52002.00,88800,20240711,-14.53,66000,20231006,15.00,88800,-14.53,20240711,70200,8.12,20240805,88800,-14.53,20240711,66000,15.00,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240827,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,0,3,0.00,320804322000,4221858,26.97,75700,76500,75600,98900,53300,76100,75986.44,56.18,0,236869,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4543005,35.71,1.46,12,0.07,2131.00,52002.00,88800,20240711,-14.30,66000,20231006,15.30,88800,-14.30,20240711,70200,8.40,20240805,88800,-14.30,20240711,66000,15.30,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240827,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,-200,5,-0.26,61292974300,809280,5.17,75700,76000,75600,98900,53300,76100,75736.27,56.18,0,-10305,78966,77532,76766,75332,74566,77150,74950,7780,22800,100,59350,100,1,5969782550,4531065,35.62,1.46,12,0.01,2131.00,52002.00,88800,20240711,-14.53,66000,20231006,15.00,88800,-14.53,20240711,70200,8.12,20240805,88800,-14.53,20240711,66000,15.00,20231006,0.13,N,005930,100,7780 억,,3354085777,N,N,8733,N,00,N
|
|
20240826,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,-1600,5,-2.06,1192784955100,15558450,165.16,78100,78200,76000,101000,54400,77700,76665.36,56.24,0,44309,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4543005,35.71,1.46,12,0.26,2131.00,52002.00,88800,20240711,-14.30,65800,20230818,15.65,88800,-14.30,20240711,70200,8.40,20240805,88800,-14.30,20240711,66000,15.30,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,8733,N,00,N
|
|
20240826,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-1400,5,-1.80,1045185656000,13622163,144.60,78100,78200,76000,101000,54400,77700,76726.82,56.24,0,-216860,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4554944,35.80,1.47,12,0.23,2131.00,52002.00,88800,20240711,-14.08,65800,20230818,15.96,88800,-14.08,20240711,70200,8.69,20240805,88800,-14.08,20240711,66000,15.61,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240826,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-1400,5,-1.80,856210990800,11142522,118.28,78100,78200,76100,101000,54400,77700,76841.73,56.24,0,-670065,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4554944,35.80,1.47,12,0.19,2131.00,52002.00,88800,20240711,-14.08,65800,20230818,15.96,88800,-14.08,20240711,70200,8.69,20240805,88800,-14.08,20240711,66000,15.61,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240826,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-1400,5,-1.80,739510905000,9613025,102.05,78100,78200,76100,101000,54400,77700,76927.98,56.24,0,-998511,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4554944,35.80,1.47,12,0.16,2131.00,52002.00,88800,20240711,-14.08,65800,20230818,15.96,88800,-14.08,20240711,70200,8.69,20240805,88800,-14.08,20240711,66000,15.61,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240826,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76300,-1400,5,-1.80,645485507200,8381339,88.97,78100,78200,76100,101000,54400,77700,77014.57,56.24,0,-1036270,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4554944,35.80,1.47,12,0.14,2131.00,52002.00,88800,20240711,-14.08,65800,20230818,15.96,88800,-14.08,20240711,70200,8.69,20240805,88800,-14.08,20240711,66000,15.61,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240826,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76600,-1100,5,-1.42,534147336300,6923054,73.49,78100,78200,76300,101000,54400,77700,77154.84,56.24,0,-821549,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4572853,35.95,1.47,12,0.12,2131.00,52002.00,88800,20240711,-13.74,65800,20230818,16.41,88800,-13.74,20240711,70200,9.12,20240805,88800,-13.74,20240711,66000,16.06,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240826,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,-500,5,-0.64,318477483400,4110967,43.64,78100,78200,76900,101000,54400,77700,77470.19,56.24,0,-370467,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4608672,36.23,1.48,12,0.07,2131.00,52002.00,88800,20240711,-13.06,65800,20230818,17.33,88800,-13.06,20240711,70200,9.97,20240805,88800,-13.06,20240711,66000,16.97,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240826,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,300,2,0.39,47481912400,608251,6.46,78100,78200,77900,101000,54400,77700,78063.26,56.24,0,-15129,78766,78232,77866,77332,76966,78150,77250,7780,23300,100,60600,100,1,5969782550,4656430,36.60,1.50,12,0.01,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3357636890,N,N,2000,N,00,N
|
|
20240823,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-600,5,-0.77,728013952000,9354794,114.80,77700,78400,77500,101700,54900,78300,77822.44,56.26,0,1452166,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4638521,36.46,1.49,12,0.16,2131.00,52002.00,88800,20240711,-12.50,65800,20230818,18.09,88800,-12.50,20240711,70200,10.68,20240805,88800,-12.50,20240711,66000,17.73,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,2000,N,00,N
|
|
20240823,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-100,5,-0.13,630738561300,8104750,99.46,77700,78400,77500,101700,54900,78300,77823.03,56.26,0,1378750,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4668370,36.70,1.50,12,0.14,2131.00,52002.00,88800,20240711,-11.94,65800,20230818,18.84,88800,-11.94,20240711,70200,11.40,20240805,88800,-11.94,20240711,66000,18.48,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240823,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-300,5,-0.38,514901924700,6622338,81.26,77700,78100,77500,101700,54900,78300,77751.88,56.26,0,1012259,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4656430,36.60,1.50,12,0.11,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240823,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77900,-400,5,-0.51,436780230700,5618879,68.95,77700,78100,77500,101700,54900,78300,77733.91,56.26,0,792781,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4650461,36.56,1.50,12,0.09,2131.00,52002.00,88800,20240711,-12.27,65800,20230818,18.39,88800,-12.27,20240711,70200,10.97,20240805,88800,-12.27,20240711,66000,18.03,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240823,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77700,-600,5,-0.77,349719950300,4499110,55.21,77700,78100,77500,101700,54900,78300,77730.30,56.26,0,516975,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4638521,36.46,1.49,12,0.08,2131.00,52002.00,88800,20240711,-12.50,65800,20230818,18.09,88800,-12.50,20240711,70200,10.68,20240805,88800,-12.50,20240711,66000,17.73,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240823,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,-700,5,-0.89,300641591700,3866715,47.45,77700,78100,77500,101700,54900,78300,77750.47,56.26,0,498933,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4632551,36.41,1.49,12,0.06,2131.00,52002.00,88800,20240711,-12.61,65800,20230818,17.93,88800,-12.61,20240711,70200,10.54,20240805,88800,-12.61,20240711,66000,17.58,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240823,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,-500,5,-0.64,217798094100,2800247,34.36,77700,78100,77500,101700,54900,78300,77777.26,56.26,0,511947,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4644491,36.51,1.50,12,0.05,2131.00,52002.00,88800,20240711,-12.39,65800,20230818,18.24,88800,-12.39,20240711,70200,10.83,20240805,88800,-12.39,20240711,66000,17.88,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240823,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77800,-500,5,-0.64,53466517900,687877,8.44,77700,78000,77500,101700,54900,78300,77722.74,56.26,0,231701,79433,78866,78333,77766,77233,78600,77500,7780,23400,100,61070,100,1,5969782550,4644491,36.51,1.50,12,0.01,2131.00,52002.00,88800,20240711,-12.39,65800,20230818,18.24,88800,-12.39,20240711,70200,10.83,20240805,88800,-12.39,20240711,66000,17.88,20231006,0.13,N,005930,100,7780 억,,3358830711,N,N,37485,N,00,N
|
|
20240822,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,0,3,0.00,634153566100,8103956,103.82,78700,78900,77800,101700,54900,78300,78252.29,56.25,0,485762,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4674340,36.74,1.51,12,0.14,2131.00,52002.00,88800,20240711,-11.82,65800,20230818,19.00,88800,-11.82,20240711,70200,11.54,20240805,88800,-11.82,20240711,66000,18.64,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,36479,N,00,N
|
|
20240822,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,200,2,0.26,504838814700,6453154,82.67,78700,78900,77800,101700,54900,78300,78231.33,56.25,0,487429,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4686279,36.84,1.51,12,0.11,2131.00,52002.00,88800,20240711,-11.60,65800,20230818,19.30,88800,-11.60,20240711,70200,11.82,20240805,88800,-11.60,20240711,66000,18.94,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240822,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-300,5,-0.38,408911483900,5226673,66.96,78700,78900,77800,101700,54900,78300,78235.52,56.25,0,177002,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4656430,36.60,1.50,12,0.09,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240822,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-300,5,-0.38,351853646100,4495782,57.60,78700,78900,77800,101700,54900,78300,78263.06,56.25,0,18313,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4656430,36.60,1.50,12,0.08,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240822,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-300,5,-0.38,314126600000,4011400,51.39,78700,78900,77800,101700,54900,78300,78308.47,56.25,0,-24386,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4656430,36.60,1.50,12,0.07,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240822,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-300,5,-0.38,251054608000,3202039,41.02,78700,78900,78000,101700,54900,78300,78404.61,56.25,0,31074,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4656430,36.60,1.50,12,0.05,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240822,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78200,-100,5,-0.13,193823372900,2469458,31.64,78700,78900,78100,101700,54900,78300,78488.23,56.25,0,38044,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4668370,36.70,1.50,12,0.04,2131.00,52002.00,88800,20240711,-11.94,65800,20230818,18.84,88800,-11.94,20240711,70200,11.40,20240805,88800,-11.94,20240711,66000,18.48,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240822,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78600,300,2,0.38,41473386100,527241,6.75,78700,78900,78400,101700,54900,78300,78661.18,56.25,0,41448,79033,78666,78233,77866,77433,78850,78050,7780,23400,100,61070,100,1,5969782550,4692249,36.88,1.51,12,0.01,2131.00,52002.00,88800,20240711,-11.49,65800,20230818,19.45,88800,-11.49,20240711,70200,11.97,20240805,88800,-11.49,20240711,66000,19.09,20231006,0.13,N,005930,100,7780 억,,3357971144,N,N,11227,N,00,N
|
|
20240821,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,-600,5,-0.76,604883503400,7734771,72.40,77900,78600,77800,102500,55300,78900,78202.85,56.25,0,152840,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4674340,36.74,1.51,12,0.13,2131.00,52002.00,88800,20240711,-11.82,65800,20230818,19.00,88800,-11.82,20240711,70200,11.54,20240805,88800,-11.82,20240711,66000,18.64,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,11215,N,00,N
|
|
20240821,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,535420332400,6848062,64.10,77900,78600,77800,102500,55300,78900,78185.55,56.25,0,134594,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4680310,36.79,1.51,12,0.11,2131.00,52002.00,88800,20240711,-11.71,65800,20230818,19.15,88800,-11.71,20240711,70200,11.68,20240805,88800,-11.71,20240711,66000,18.79,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240821,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78400,-500,5,-0.63,443275566100,5673080,53.10,77900,78600,77800,102500,55300,78900,78136.51,56.25,0,37189,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4680310,36.79,1.51,12,0.10,2131.00,52002.00,88800,20240711,-11.71,65800,20230818,19.15,88800,-11.71,20240711,70200,11.68,20240805,88800,-11.71,20240711,66000,18.79,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240821,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-800,5,-1.01,378583734800,4845783,45.36,77900,78600,77800,102500,55300,78900,78126.24,56.25,0,-30395,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4662400,36.65,1.50,12,0.08,2131.00,52002.00,88800,20240711,-12.05,65800,20230818,18.69,88800,-12.05,20240711,70200,11.25,20240805,88800,-12.05,20240711,66000,18.33,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240821,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-800,5,-1.01,341016571000,4365011,40.86,77900,78600,77800,102500,55300,78900,78124.81,56.25,0,-81383,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4662400,36.65,1.50,12,0.07,2131.00,52002.00,88800,20240711,-12.05,65800,20230818,18.69,88800,-12.05,20240711,70200,11.25,20240805,88800,-12.05,20240711,66000,18.33,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240821,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78000,-900,5,-1.14,288481726500,3692169,34.56,77900,78600,77800,102500,55300,78900,78133.16,56.25,0,5962,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4656430,36.60,1.50,12,0.06,2131.00,52002.00,88800,20240711,-12.16,65800,20230818,18.54,88800,-12.16,20240711,70200,11.11,20240805,88800,-12.16,20240711,66000,18.18,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240821,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,-400,5,-0.51,213286503000,2730171,25.55,77900,78600,77800,102500,55300,78900,78121.69,56.25,0,3790,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4686279,36.84,1.51,12,0.05,2131.00,52002.00,88800,20240711,-11.60,65800,20230818,19.30,88800,-11.60,20240711,70200,11.82,20240805,88800,-11.60,20240711,66000,18.94,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240821,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,-600,5,-0.76,56414404600,723587,6.77,77900,78400,77800,102500,55300,78900,77963.39,56.25,0,-73254,80233,79566,79133,78466,78033,79350,78250,7780,23600,100,61540,100,1,5969782550,4674340,36.74,1.51,12,0.01,2131.00,52002.00,88800,20240711,-11.82,65800,20230818,19.00,88800,-11.82,20240711,70200,11.54,20240805,88800,-11.82,20240711,66000,18.64,20231006,0.13,N,005930,100,7780 억,,3357906703,N,N,5113,N,00,N
|
|
20240820,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,600,2,0.77,804814223800,10157521,71.80,79500,79800,78700,101700,54900,78300,79234.29,56.23,0,918352,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4710158,37.02,1.52,12,0.17,2131.00,52002.00,88800,20240711,-11.15,65800,20230818,19.91,88800,-11.15,20240711,70200,12.39,20240805,88800,-11.15,20240711,66000,19.55,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,5057,N,00,N
|
|
20240820,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78900,600,2,0.77,731215551800,9224528,65.21,79500,79800,78700,101700,54900,78300,79268.63,56.23,0,862198,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4710158,37.02,1.52,12,0.15,2131.00,52002.00,88800,20240711,-11.15,65800,20230818,19.91,88800,-11.15,20240711,70200,12.39,20240805,88800,-11.15,20240711,66000,19.55,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240820,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,700,2,0.89,638293753100,8048666,56.89,79500,79800,78700,101700,54900,78300,79304.32,56.23,0,934583,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4716128,37.07,1.52,12,0.13,2131.00,52002.00,88800,20240711,-11.04,65800,20230818,20.06,88800,-11.04,20240711,70200,12.54,20240805,88800,-11.04,20240711,66000,19.70,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240820,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79300,1000,2,1.28,572410415300,7217072,51.02,79500,79800,78700,101700,54900,78300,79313.41,56.23,0,960777,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4734038,37.21,1.52,12,0.12,2131.00,52002.00,88800,20240711,-10.70,65800,20230818,20.52,88800,-10.70,20240711,70200,12.96,20240805,88800,-10.70,20240711,66000,20.15,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240820,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,1300,2,1.66,518381369900,6536331,46.20,79500,79800,78700,101700,54900,78300,79307.73,56.23,0,889114,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4751947,37.35,1.53,12,0.11,2131.00,52002.00,88800,20240711,-10.36,65800,20230818,20.97,88800,-10.36,20240711,70200,13.39,20240805,88800,-10.36,20240711,66000,20.61,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240820,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79500,1200,2,1.53,442099312400,5577442,39.43,79500,79800,78700,101700,54900,78300,79265.64,56.23,0,662668,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4745977,37.31,1.53,12,0.09,2131.00,52002.00,88800,20240711,-10.47,65800,20230818,20.82,88800,-10.47,20240711,70200,13.25,20240805,88800,-10.47,20240711,66000,20.45,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240820,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79100,800,2,1.02,307643166900,3881743,27.44,79500,79800,78700,101700,54900,78300,79253.92,56.23,0,184730,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4722098,37.12,1.52,12,0.07,2131.00,52002.00,88800,20240711,-10.92,65800,20230818,20.21,88800,-10.92,20240711,70200,12.68,20240805,88800,-10.92,20240711,66000,19.85,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240820,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,1300,2,1.66,64976110900,817071,5.78,79500,79700,79300,101700,54900,78300,79523.50,56.23,0,337043,80900,79600,78800,77500,76700,79200,77100,7780,23400,100,61070,100,1,5969782550,4751947,37.35,1.53,12,0.01,2131.00,52002.00,88800,20240711,-10.36,65800,20230818,20.97,88800,-10.36,20240711,70200,13.39,20240805,88800,-10.36,20240711,66000,20.61,20231006,0.13,N,005930,100,7780 억,,3356978020,N,N,6504,N,00,N
|
|
20240819,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78300,-1900,5,-2.37,1107280967300,14075312,63.80,80100,80100,78000,104200,56200,80200,78668.33,56.26,0,-473472,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4674340,36.74,1.51,12,0.24,2131.00,52002.00,88800,20240711,-11.82,65800,20230818,19.00,88800,-11.82,20240711,70200,11.54,20240805,88800,-11.82,20240711,66000,18.64,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,6475,N,00,N
|
|
20240819,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78100,-2100,5,-2.62,938911987700,11923099,54.04,80100,80100,78000,104200,56200,80200,78746.32,56.26,0,-686351,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4662400,36.65,1.50,12,0.20,2131.00,52002.00,88800,20240711,-12.05,65800,20230818,18.69,88800,-12.05,20240711,70200,11.25,20240805,88800,-12.05,20240711,66000,18.33,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240819,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78500,-1700,5,-2.12,766568500800,9721595,44.07,80100,80100,78500,104200,56200,80200,78851.01,56.26,0,-471076,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4686279,36.84,1.51,12,0.16,2131.00,52002.00,88800,20240711,-11.60,65800,20230818,19.30,88800,-11.60,20240711,70200,11.82,20240805,88800,-11.60,20240711,66000,18.94,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240819,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78800,-1400,5,-1.75,678611276300,8603222,39.00,80100,80100,78500,104200,56200,80200,78877.49,56.26,0,-416701,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4704189,36.98,1.52,12,0.14,2131.00,52002.00,88800,20240711,-11.26,65800,20230818,19.76,88800,-11.26,20240711,70200,12.25,20240805,88800,-11.26,20240711,66000,19.39,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240819,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78800,-1400,5,-1.75,621492442900,7878709,35.71,80100,80100,78500,104200,56200,80200,78881.16,56.26,0,-422402,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4704189,36.98,1.52,12,0.13,2131.00,52002.00,88800,20240711,-11.26,65800,20230818,19.76,88800,-11.26,20240711,70200,12.25,20240805,88800,-11.26,20240711,66000,19.39,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240819,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78800,-1400,5,-1.75,568993574400,7212694,32.69,80100,80100,78500,104200,56200,80200,78886.32,56.26,0,-485550,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4704189,36.98,1.52,12,0.12,2131.00,52002.00,88800,20240711,-11.26,65800,20230818,19.76,88800,-11.26,20240711,70200,12.25,20240805,88800,-11.26,20240711,66000,19.39,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240819,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,78700,-1500,5,-1.87,458244745400,5804197,26.31,80100,80100,78500,104200,56200,80200,78948.83,56.26,0,-420038,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4698219,36.93,1.51,12,0.10,2131.00,52002.00,88800,20240711,-11.37,65800,20230818,19.60,88800,-11.37,20240711,70200,12.11,20240805,88800,-11.37,20240711,66000,19.24,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240819,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79400,-800,5,-1.00,75603449000,946767,4.29,80100,80100,79400,104200,56200,80200,79851.34,56.26,0,-162655,81200,80700,79700,79200,78200,80950,79450,7780,24000,100,62550,100,1,5969782550,4740007,37.26,1.53,12,0.02,2131.00,52002.00,88800,20240711,-10.59,65800,20230818,20.67,88800,-10.59,20240711,70200,13.11,20240805,88800,-10.59,20240711,66000,20.30,20231006,0.14,N,005930,100,7780 억,,3358563961,N,N,63672,N,00,N
|
|
20240816,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80200,3000,2,3.89,1649970095700,20804476,157.06,79400,80200,78700,100300,54100,77200,79306.99,56.15,0,1911883,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4787766,37.63,1.54,12,0.35,2131.00,52002.00,88800,20240711,-9.68,65800,20230818,21.88,88800,-9.68,20240711,70200,14.25,20240805,88800,-9.68,20240711,65800,21.88,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,62982,N,00,N
|
|
20240816,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79900,2700,2,3.50,1414527317400,17863084,134.85,79400,79900,78700,100300,54100,77200,79187.19,56.15,0,1838347,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4769856,37.49,1.54,12,0.30,2131.00,52002.00,88800,20240711,-10.02,65800,20230818,21.43,88800,-10.02,20240711,70200,13.82,20240805,88800,-10.02,20240711,65800,21.43,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240816,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79100,1900,2,2.46,1144519907600,14468646,109.23,79400,79500,78700,100300,54100,77200,79103.47,56.15,0,1113524,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4722098,37.12,1.52,12,0.24,2131.00,52002.00,88800,20240711,-10.92,65800,20230818,20.21,88800,-10.92,20240711,70200,12.68,20240805,88800,-10.92,20240711,65800,20.21,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240816,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,1800,2,2.33,999695020800,12639248,95.42,79400,79500,78700,100300,54100,77200,79094.52,56.15,0,933402,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4716128,37.07,1.52,12,0.21,2131.00,52002.00,88800,20240711,-11.04,65800,20230818,20.06,88800,-11.04,20240711,70200,12.54,20240805,88800,-11.04,20240711,65800,20.06,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240816,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,1800,2,2.33,907986756900,11477900,86.65,79400,79500,78700,100300,54100,77200,79107.41,56.15,0,808434,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4716128,37.07,1.52,12,0.19,2131.00,52002.00,88800,20240711,-11.04,65800,20230818,20.06,88800,-11.04,20240711,70200,12.54,20240805,88800,-11.04,20240711,65800,20.06,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240816,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,1800,2,2.33,792039140500,10009405,75.56,79400,79500,78700,100300,54100,77200,79129.51,56.15,0,848741,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4716128,37.07,1.52,12,0.17,2131.00,52002.00,88800,20240711,-11.04,65800,20230818,20.06,88800,-11.04,20240711,70200,12.54,20240805,88800,-11.04,20240711,65800,20.06,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240816,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79000,1800,2,2.33,629326227700,7947861,60.00,79400,79500,78700,100300,54100,77200,79181.86,56.15,0,923502,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4716128,37.07,1.52,12,0.13,2131.00,52002.00,88800,20240711,-11.04,65800,20230818,20.06,88800,-11.04,20240711,70200,12.54,20240805,88800,-11.04,20240711,65800,20.06,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240816,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79300,2100,2,2.72,189400258300,2386170,18.01,79400,79500,79200,100300,54100,77200,79374.25,56.15,0,308477,78133,77666,77333,76866,76533,77500,76700,7780,23100,100,60210,100,1,5969782550,4734038,37.21,1.52,12,0.04,2131.00,52002.00,88800,20240711,-10.70,65800,20230818,20.52,88800,-10.70,20240711,70200,12.96,20240805,88800,-10.70,20240711,65800,20.52,20230818,0.14,N,005930,100,7780 억,,3352025208,N,N,73153,N,00,N
|
|
20240814,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,1100,2,1.45,1013076396400,13105298,122.29,77400,77800,77000,98900,53300,76100,77303.27,56.11,0,697682,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4608672,36.23,1.48,12,0.22,2131.00,52002.00,88800,20240711,-13.06,65800,20230818,17.33,88800,-13.06,20240711,70200,9.97,20240805,88800,-13.06,20240711,65800,17.33,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,73139,N,00,N
|
|
20240814,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,1100,2,1.45,819976835200,10603962,98.95,77400,77800,77000,98900,53300,76100,77327.53,56.11,0,135458,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4608672,36.23,1.48,12,0.18,2131.00,52002.00,88800,20240711,-13.06,65800,20230818,17.33,88800,-13.06,20240711,70200,9.97,20240805,88800,-13.06,20240711,65800,17.33,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240814,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,1100,2,1.45,713391547600,9223733,86.07,77400,77800,77000,98900,53300,76100,77343.19,56.11,0,26703,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4608672,36.23,1.48,12,0.15,2131.00,52002.00,88800,20240711,-13.06,65800,20230818,17.33,88800,-13.06,20240711,70200,9.97,20240805,88800,-13.06,20240711,65800,17.33,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240814,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,1300,2,1.71,634783426100,8206777,76.58,77400,77800,77000,98900,53300,76100,77348.85,56.11,0,-39745,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4620612,36.32,1.49,12,0.14,2131.00,52002.00,88800,20240711,-12.84,65800,20230818,17.63,88800,-12.84,20240711,70200,10.26,20240805,88800,-12.84,20240711,65800,17.63,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240814,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77400,1300,2,1.71,573442375900,7413978,69.18,77400,77800,77000,98900,53300,76100,77346.30,56.11,0,-56485,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4620612,36.32,1.49,12,0.12,2131.00,52002.00,88800,20240711,-12.84,65800,20230818,17.63,88800,-12.84,20240711,70200,10.26,20240805,88800,-12.84,20240711,65800,17.63,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240814,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77300,1200,2,1.58,460032611800,5947172,55.50,77400,77800,77000,98900,53300,76100,77353.40,56.11,0,88415,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4614642,36.27,1.49,12,0.10,2131.00,52002.00,88800,20240711,-12.95,65800,20230818,17.48,88800,-12.95,20240711,70200,10.11,20240805,88800,-12.95,20240711,65800,17.48,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240814,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77200,1100,2,1.45,355480938100,4593498,42.86,77400,77800,77000,98900,53300,76100,77388.16,56.11,0,95121,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4608672,36.23,1.48,12,0.08,2131.00,52002.00,88800,20240711,-13.06,65800,20230818,17.33,88800,-13.06,20240711,70200,9.97,20240805,88800,-13.06,20240711,65800,17.33,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240814,090229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,77600,1500,2,1.97,113863736200,1470930,13.73,77400,77700,77200,98900,53300,76100,77410.32,56.11,0,50682,77166,76632,76066,75532,74966,76350,75250,7780,22800,100,59350,100,1,5969782550,4632551,36.41,1.49,12,0.02,2131.00,52002.00,88800,20240711,-12.61,65800,20230818,17.93,88800,-12.61,20240711,70200,10.54,20240805,88800,-12.61,20240711,65800,17.93,20230818,0.15,N,005930,100,7780 억,,3349911209,N,N,13720,N,00,N
|
|
20240813,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76100,600,2,0.79,805996839800,10599575,107.73,76500,76600,75500,98100,52900,75500,76040.46,56.08,0,366354,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4543005,35.71,1.46,12,0.18,2131.00,52002.00,88800,20240711,-14.30,65800,20230818,15.65,88800,-14.30,20240711,70200,8.40,20240805,88800,-14.30,20240711,65800,15.65,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,13708,N,00,N
|
|
20240813,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76000,500,2,0.66,667360799300,8775568,89.19,76500,76600,75500,98100,52900,75500,76047.66,56.08,0,59477,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4537035,35.66,1.46,12,0.15,2131.00,52002.00,88800,20240711,-14.41,65800,20230818,15.50,88800,-14.41,20240711,70200,8.26,20240805,88800,-14.41,20240711,65800,15.50,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240813,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,300,2,0.40,593517202600,7802411,79.30,76500,76600,75500,98100,52900,75500,76068.51,56.08,0,109445,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4525095,35.57,1.46,12,0.13,2131.00,52002.00,88800,20240711,-14.64,65800,20230818,15.20,88800,-14.64,20240711,70200,7.98,20240805,88800,-14.64,20240711,65800,15.20,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240813,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,200,2,0.26,551539216800,7248136,73.67,76500,76600,75500,98100,52900,75500,76094.02,56.08,0,157721,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4519125,35.52,1.46,12,0.12,2131.00,52002.00,88800,20240711,-14.75,65800,20230818,15.05,88800,-14.75,20240711,70200,7.83,20240805,88800,-14.75,20240711,65800,15.05,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240813,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75800,300,2,0.40,514504916700,6759173,68.70,76500,76600,75500,98100,52900,75500,76119.60,56.08,0,148759,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4525095,35.57,1.46,12,0.11,2131.00,52002.00,88800,20240711,-14.64,65800,20230818,15.20,88800,-14.64,20240711,70200,7.98,20240805,88800,-14.64,20240711,65800,15.20,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240813,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,400,2,0.53,468469625600,6152099,62.53,76500,76600,75500,98100,52900,75500,76148.04,56.08,0,111097,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4531065,35.62,1.46,12,0.10,2131.00,52002.00,88800,20240711,-14.53,65800,20230818,15.35,88800,-14.53,20240711,70200,8.12,20240805,88800,-14.53,20240711,65800,15.35,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240813,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75900,400,2,0.53,359104470300,4710415,47.87,76500,76600,75800,98100,52900,75500,76236.43,56.08,0,76214,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4531065,35.62,1.46,12,0.08,2131.00,52002.00,88800,20240711,-14.53,65800,20230818,15.35,88800,-14.53,20240711,70200,8.12,20240805,88800,-14.53,20240711,65800,15.35,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240813,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,1000,2,1.32,95745144900,1252306,12.73,76500,76600,76200,98100,52900,75500,76455.87,56.08,0,101177,76500,76000,75400,74900,74300,76250,75150,7780,22600,100,58890,100,1,5969782550,4566884,35.90,1.47,12,0.02,2131.00,52002.00,88800,20240711,-13.85,65800,20230818,16.26,88800,-13.85,20240711,70200,8.97,20240805,88800,-13.85,20240711,65800,16.26,20230818,0.15,N,005930,100,7780 억,,3347828165,N,N,14656,N,00,N
|
|
20240812,160206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,800,2,1.07,719210071200,9528433,58.14,75200,75900,74800,97100,52300,74700,75480.43,56.07,0,543883,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4507186,35.43,1.45,12,0.16,2131.00,52002.00,88800,20240711,-14.98,65800,20230818,14.74,88800,-14.98,20240711,70200,7.55,20240805,88800,-14.98,20240711,65800,14.74,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,14646,N,00,N
|
|
20240812,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,700,2,0.94,635246861300,8415189,51.35,75200,75900,74800,97100,52300,74700,75488.27,56.07,0,453870,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4501216,35.38,1.45,12,0.14,2131.00,52002.00,88800,20240711,-15.09,65800,20230818,14.59,88800,-15.09,20240711,70200,7.41,20240805,88800,-15.09,20240711,65800,14.59,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240812,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,700,2,0.94,548952516100,7269513,44.36,75200,75900,74800,97100,52300,74700,75514.52,56.07,0,514047,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4501216,35.38,1.45,12,0.12,2131.00,52002.00,88800,20240711,-15.09,65800,20230818,14.59,88800,-15.09,20240711,70200,7.41,20240805,88800,-15.09,20240711,65800,14.59,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240812,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,800,2,1.07,488960391800,6473906,39.50,75200,75900,74800,97100,52300,74700,75528.08,56.07,0,552831,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4507186,35.43,1.45,12,0.11,2131.00,52002.00,88800,20240711,-14.98,65800,20230818,14.74,88800,-14.98,20240711,70200,7.55,20240805,88800,-14.98,20240711,65800,14.74,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240812,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,800,2,1.07,434181557700,5747759,35.07,75200,75900,74800,97100,52300,74700,75539.50,56.07,0,585732,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4507186,35.43,1.45,12,0.10,2131.00,52002.00,88800,20240711,-14.98,65800,20230818,14.74,88800,-14.98,20240711,70200,7.55,20240805,88800,-14.98,20240711,65800,14.74,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240812,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,800,2,1.07,391657934300,5184662,31.64,75200,75900,74800,97100,52300,74700,75541.91,56.07,0,565717,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4507186,35.43,1.45,12,0.09,2131.00,52002.00,88800,20240711,-14.98,65800,20230818,14.74,88800,-14.98,20240711,70200,7.55,20240805,88800,-14.98,20240711,65800,14.74,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240812,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,1000,2,1.34,299459910600,3966077,24.20,75200,75900,74800,97100,52300,74700,75505.64,56.07,0,546796,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4519125,35.52,1.46,12,0.07,2131.00,52002.00,88800,20240711,-14.75,65800,20230818,15.05,88800,-14.75,20240711,70200,7.83,20240805,88800,-14.75,20240711,65800,15.05,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240812,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74900,200,2,0.27,34014223800,452719,2.76,75200,75300,74800,97100,52300,74700,75134.69,56.07,0,3785,76500,75600,74900,74000,73300,75250,73650,7780,22400,100,58260,100,1,5969782550,4471367,35.15,1.44,12,0.01,2131.00,52002.00,88800,20240711,-15.65,65800,20230818,13.83,88800,-15.65,20240711,70200,6.70,20240805,88800,-15.65,20240711,65800,13.83,20230818,0.14,N,005930,100,7780 억,,3347500307,N,N,48012,N,00,N
|
|
20240809,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,1300,2,1.77,1203408833400,16077176,56.58,75700,75800,74200,95400,51400,73400,74852.25,56.06,0,-112737,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4459428,35.05,1.44,12,0.27,2131.00,52002.00,88800,20240711,-15.88,65800,20230818,13.53,88800,-15.88,20240711,70200,6.41,20240805,88800,-15.88,20240711,65800,13.53,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,48012,N,00,N
|
|
20240809,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,1300,2,1.77,1085915142200,14504389,51.05,75700,75800,74200,95400,51400,73400,74868.05,56.06,0,-184859,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4459428,35.05,1.44,12,0.24,2131.00,52002.00,88800,20240711,-15.88,65800,20230818,13.53,88800,-15.88,20240711,70200,6.41,20240805,88800,-15.88,20240711,65800,13.53,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240809,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,1000,2,1.36,923857317600,12332518,43.40,75700,75800,74200,95400,51400,73400,74912.32,56.06,0,-749057,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4441518,34.91,1.43,12,0.21,2131.00,52002.00,88800,20240711,-16.22,65800,20230818,13.07,88800,-16.22,20240711,70200,5.98,20240805,88800,-16.22,20240711,65800,13.07,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240809,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,1300,2,1.77,799627848300,10665169,37.53,75700,75800,74400,95400,51400,73400,74975.66,56.06,0,-746327,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4459428,35.05,1.44,12,0.18,2131.00,52002.00,88800,20240711,-15.88,65800,20230818,13.53,88800,-15.88,20240711,70200,6.41,20240805,88800,-15.88,20240711,65800,13.53,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240809,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74800,1400,2,1.91,735839662500,9811663,34.53,75700,75800,74400,95400,51400,73400,74996.45,56.06,0,-638880,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4465397,35.10,1.44,12,0.16,2131.00,52002.00,88800,20240711,-15.77,65800,20230818,13.68,88800,-15.77,20240711,70200,6.55,20240805,88800,-15.77,20240711,65800,13.68,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240809,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,1100,2,1.50,667402004100,8896610,31.31,75700,75800,74400,95400,51400,73400,75017.59,56.06,0,-863528,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4447488,34.96,1.43,12,0.15,2131.00,52002.00,88800,20240711,-16.10,65800,20230818,13.22,88800,-16.10,20240711,70200,6.13,20240805,88800,-16.10,20240711,65800,13.22,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240809,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75000,1600,2,2.18,525968068800,7001912,24.64,75700,75800,74600,95400,51400,73400,75117.81,56.06,0,-667904,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4477337,35.19,1.44,12,0.12,2131.00,52002.00,88800,20240711,-15.54,65800,20230818,13.98,88800,-15.54,20240711,70200,6.84,20240805,88800,-15.54,20240711,65800,13.98,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240809,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75100,1700,2,2.32,135334410200,1790851,6.30,75700,75800,75100,95400,51400,73400,75570.04,56.06,0,-293875,74666,74032,73266,72632,71866,74350,72950,7780,22000,100,57250,100,1,5969782550,4483307,35.24,1.44,12,0.03,2131.00,52002.00,88800,20240711,-15.43,65800,20230818,14.13,88800,-15.43,20240711,70200,6.98,20240805,88800,-15.43,20240711,65800,14.13,20230818,0.15,N,005930,100,7780 억,,3346950301,N,N,81477,N,00,N
|
|
20240808,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-1300,5,-1.74,2050312562700,28022792,85.67,73200,73900,72500,97100,52300,74700,73164.13,56.12,0,-2765401,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4381820,34.44,1.41,12,0.47,2131.00,52002.00,88800,20240711,-17.34,65800,20230818,11.55,88800,-17.34,20240711,70200,4.56,20240805,88800,-17.34,20240711,65800,11.55,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,81361,N,00,N
|
|
20240808,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,-1800,5,-2.41,1646826903000,22518909,68.84,73200,73900,72500,97100,52300,74700,73129.94,56.12,0,-637129,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4351971,34.21,1.40,12,0.38,2131.00,52002.00,88800,20240711,-17.91,65800,20230818,10.79,88800,-17.91,20240711,70200,3.85,20240805,88800,-17.91,20240711,65800,10.79,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240808,140206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-1700,5,-2.28,1368483112700,18689631,57.14,73200,73900,72600,97100,52300,74700,73220.48,56.12,0,-605458,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4357941,34.26,1.40,12,0.31,2131.00,52002.00,88800,20240711,-17.79,65800,20230818,10.94,88800,-17.79,20240711,70200,3.99,20240805,88800,-17.79,20240711,65800,10.94,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240808,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73200,-1500,5,-2.01,1114150702700,15202185,46.48,73200,73900,72600,97100,52300,74700,73287.64,56.12,0,-253805,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4369881,34.35,1.41,12,0.25,2131.00,52002.00,88800,20240711,-17.57,65800,20230818,11.25,88800,-17.57,20240711,70200,4.27,20240805,88800,-17.57,20240711,65800,11.25,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240808,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,-1300,5,-1.74,866180631500,11829402,36.16,73200,73900,72600,97100,52300,74700,73221.06,56.12,0,-622825,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4381820,34.44,1.41,12,0.20,2131.00,52002.00,88800,20240711,-17.34,65800,20230818,11.55,88800,-17.34,20240711,70200,4.56,20240805,88800,-17.34,20240711,65800,11.55,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240808,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-1400,5,-1.87,714362281800,9758601,29.83,73200,73900,72600,97100,52300,74700,73201.34,56.12,0,-677090,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4375851,34.40,1.41,12,0.16,2131.00,52002.00,88800,20240711,-17.45,65800,20230818,11.40,88800,-17.45,20240711,70200,4.42,20240805,88800,-17.45,20240711,65800,11.40,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240808,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73100,-1600,5,-2.14,525214056700,7168226,21.91,73200,73900,72600,97100,52300,74700,73267.13,56.12,0,-550093,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4363911,34.30,1.41,12,0.12,2131.00,52002.00,88800,20240711,-17.68,65800,20230818,11.09,88800,-17.68,20240711,70200,4.13,20240805,88800,-17.68,20240711,65800,11.09,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240808,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73500,-1200,5,-1.61,111265179000,1518706,4.64,73200,73500,73100,97100,52300,74700,73250.68,56.12,0,-158951,77700,76200,74500,73000,71300,76950,73750,7780,22400,100,58260,100,1,5969782550,4387790,34.49,1.41,12,0.03,2131.00,52002.00,88800,20240711,-17.23,65800,20230818,11.70,88800,-17.23,20240711,70200,4.70,20240805,88800,-17.23,20240711,65800,11.70,20230818,0.14,N,005930,100,7780 억,,3350207687,N,N,109898,N,00,N
|
|
20240807,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,2200,2,3.03,2402614213300,32224981,68.14,73000,76000,72800,94200,50800,72500,74557.72,56.10,0,321000,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4459428,35.05,1.44,12,0.54,2131.00,52002.00,88800,20240711,-15.88,65800,20230818,13.53,88800,-15.88,20240711,70200,6.41,20240805,88800,-15.88,20240711,65800,13.53,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,108253,N,00,N
|
|
20240807,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74500,2000,2,2.76,2229970343000,29912571,63.25,73000,76000,72800,94200,50800,72500,74549.90,56.10,0,105796,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4447488,34.96,1.43,12,0.50,2131.00,52002.00,88800,20240711,-16.10,65800,20230818,13.22,88800,-16.10,20240711,70200,6.13,20240805,88800,-16.10,20240711,65800,13.22,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240807,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75500,3000,2,4.14,1927475258600,25879781,54.72,73000,76000,72800,94200,50800,72500,74478.37,56.10,0,89913,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4507186,35.43,1.45,12,0.43,2131.00,52002.00,88800,20240711,-14.98,65800,20230818,14.74,88800,-14.98,20240711,70200,7.55,20240805,88800,-14.98,20240711,65800,14.74,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240807,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,2900,2,4.00,1705456058000,22947580,48.52,73000,75900,72800,94200,50800,72500,74319.99,56.10,0,-112008,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4501216,35.38,1.45,12,0.38,2131.00,52002.00,88800,20240711,-15.09,65800,20230818,14.59,88800,-15.09,20240711,70200,7.41,20240805,88800,-15.09,20240711,65800,14.59,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240807,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75400,2900,2,4.00,1534054971500,20675928,43.72,73000,75900,72800,94200,50800,72500,74195.57,56.10,0,-168571,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4501216,35.38,1.45,12,0.35,2131.00,52002.00,88800,20240711,-15.09,65800,20230818,14.59,88800,-15.09,20240711,70200,7.41,20240805,88800,-15.09,20240711,65800,14.59,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240807,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75300,2800,2,3.86,1303351776700,17618072,37.25,73000,75900,72800,94200,50800,72500,73978.48,56.10,0,-223711,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4495246,35.34,1.45,12,0.30,2131.00,52002.00,88800,20240711,-15.20,65800,20230818,14.44,88800,-15.20,20240711,70200,7.26,20240805,88800,-15.20,20240711,65800,14.44,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240807,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73700,1200,2,1.66,861370911400,11711257,24.76,73000,74300,72800,94200,50800,72500,73551.07,56.10,0,-909431,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4399730,34.58,1.42,12,0.20,2131.00,52002.00,88800,20240711,-17.00,65800,20230818,12.01,88800,-17.00,20240711,70200,4.99,20240805,88800,-17.00,20240711,65800,12.01,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240807,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73400,900,2,1.24,245595492700,3357286,7.10,73000,73700,72800,94200,50800,72500,73153.82,56.10,0,-98394,76366,74432,73366,71432,70366,73900,70900,7780,21700,100,56550,100,1,5969782550,4381820,34.44,1.41,12,0.06,2131.00,52002.00,88800,20240711,-17.34,65800,20230818,11.55,88800,-17.34,20240711,70200,4.56,20240805,88800,-17.34,20240711,65800,11.55,20230818,0.13,N,005930,100,7780 억,,3349242765,N,N,153423,N,00,N
|
|
20240806,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,1100,2,1.54,3453997495000,46901050,85.89,74900,75300,72300,92800,50000,71400,73648.95,56.14,0,-3512507,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4328092,34.02,1.39,12,0.79,2131.00,52002.00,88800,20240711,-18.36,65800,20230818,10.18,88800,-18.36,20240711,70200,3.28,20240805,88800,-18.36,20240711,65800,10.18,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,152573,N,00,N
|
|
20240806,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72900,1500,2,2.10,3144436646700,42645362,78.09,74900,75300,72300,92800,50000,71400,73735.42,56.14,0,-2223341,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4351971,34.21,1.40,12,0.71,2131.00,52002.00,88800,20240711,-17.91,65800,20230818,10.79,88800,-17.91,20240711,70200,3.85,20240805,88800,-17.91,20240711,65800,10.79,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240806,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,1400,2,1.96,2827088801900,38286807,70.11,74900,75300,72300,92800,50000,71400,73840.77,56.14,0,-1657308,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4346002,34.16,1.40,12,0.64,2131.00,52002.00,88800,20240711,-18.02,65800,20230818,10.64,88800,-18.02,20240711,70200,3.70,20240805,88800,-18.02,20240711,65800,10.64,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240806,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,1900,2,2.66,2504348153100,33879538,62.04,74900,75300,72300,92800,50000,71400,73920.37,56.14,0,-862375,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4375851,34.40,1.41,12,0.57,2131.00,52002.00,88800,20240711,-17.45,65800,20230818,11.40,88800,-17.45,20240711,70200,4.42,20240805,88800,-17.45,20240711,65800,11.40,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240806,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72600,1200,2,1.68,2280989151100,30817074,56.43,74900,75300,72300,92800,50000,71400,74018.40,56.14,0,-242354,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4334062,34.07,1.40,12,0.52,2131.00,52002.00,88800,20240711,-18.24,65800,20230818,10.33,88800,-18.24,20240711,70200,3.42,20240805,88800,-18.24,20240711,65800,10.33,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240806,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,1900,2,2.66,1992780352500,26855092,49.18,74900,75300,72300,92800,50000,71400,74206.59,56.14,0,299884,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4375851,34.40,1.41,12,0.45,2131.00,52002.00,88800,20240711,-17.45,65800,20230818,11.40,88800,-17.45,20240711,70200,4.42,20240805,88800,-17.45,20240711,65800,11.40,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240806,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74600,3200,2,4.48,1343169934900,18009056,32.98,74900,75300,73800,92800,50000,71400,74585.83,56.14,0,1499371,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4453458,35.01,1.43,12,0.30,2131.00,52002.00,88800,20240711,-15.99,65800,20230818,13.37,88800,-15.99,20240711,70200,6.27,20240805,88800,-15.99,20240711,65800,13.37,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240806,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74600,3200,2,4.48,345869898300,4618203,8.46,74900,75300,74600,92800,50000,71400,74904.74,56.14,0,1444294,79533,75466,72833,68766,66133,74150,67450,7780,21400,100,55690,100,1,5969782550,4453458,35.01,1.43,12,0.08,2131.00,52002.00,88800,20240711,-15.99,65800,20230818,13.37,88800,-15.99,20240711,70200,6.27,20240805,88800,-15.99,20240711,65800,13.37,20230818,0.13,N,005930,100,7780 억,,3351340541,N,N,82380,N,00,N
|
|
20240805,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71400,-8200,5,-10.30,3978039481800,53909043,208.95,76700,76900,70200,103400,55800,79600,73793.72,56.42,0,-7500881,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4262425,33.51,1.37,12,0.90,2131.00,52002.00,88800,20240711,-19.59,65800,20230818,8.51,88800,-19.59,20240711,70200,1.71,20240805,88800,-19.59,20240711,65800,8.51,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,82380,N,00,N
|
|
20240805,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,71700,-7900,5,-9.92,3498425983000,47191383,182.91,76700,76900,70200,103400,55800,79600,74132.43,56.42,0,-7457812,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4280334,33.65,1.38,12,0.79,2131.00,52002.00,88800,20240711,-19.26,65800,20230818,8.97,88800,-19.26,20240711,70200,2.14,20240805,88800,-19.26,20240711,65800,8.97,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240805,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72200,-7400,5,-9.30,3014968128800,40418935,156.66,76700,76900,71900,103400,55800,79600,74592.64,56.42,0,-6396390,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4310183,33.88,1.39,12,0.68,2131.00,52002.00,88800,20240711,-18.69,65800,20230818,9.73,88800,-18.69,20240711,70700,2.12,20240118,88800,-18.69,20240711,65800,9.73,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240805,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-6600,5,-8.29,2368538952200,31496303,122.08,76700,76900,73000,103400,55800,79600,75200.17,56.42,0,-5203138,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4357941,34.26,1.40,12,0.53,2131.00,52002.00,88800,20240711,-17.79,65800,20230818,10.94,88800,-17.79,20240711,70700,3.25,20240118,88800,-17.79,20240711,65800,10.94,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240805,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-5500,5,-6.91,1957244869200,25897237,100.38,76700,76900,73700,103400,55800,79600,75576.96,56.42,0,-4438521,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4423609,34.77,1.42,12,0.43,2131.00,52002.00,88800,20240711,-16.55,65800,20230818,12.61,88800,-16.55,20240711,70700,4.81,20240118,88800,-16.55,20240711,65800,12.61,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240805,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75300,-4300,5,-5.40,1386484522500,18244582,70.71,76700,76900,75100,103400,55800,79600,75993.80,56.42,0,-3727725,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4495246,35.34,1.45,12,0.31,2131.00,52002.00,88800,20240711,-15.20,65800,20230818,14.44,88800,-15.20,20240711,70700,6.51,20240118,88800,-15.20,20240711,65800,14.44,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240805,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,75700,-3900,5,-4.90,906002366200,11885359,46.07,76700,76900,75600,103400,55800,79600,76227.70,56.42,0,-3348302,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4519125,35.52,1.46,12,0.20,2131.00,52002.00,88800,20240711,-14.75,65800,20230818,15.05,88800,-14.75,20240711,70700,7.07,20240118,88800,-14.75,20240711,65800,15.05,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240805,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,76500,-3100,5,-3.89,222562379900,2902971,11.25,76700,76900,76400,103400,55800,79600,76664.46,56.42,0,-964288,82066,80832,80166,78932,78266,80500,78600,7780,23800,100,62080,100,1,5969782550,4566884,35.90,1.47,12,0.05,2131.00,52002.00,88800,20240711,-13.85,65800,20230818,16.26,88800,-13.85,20240711,70700,8.20,20240118,88800,-13.85,20240711,65800,16.26,20230818,0.12,N,005930,100,7780 억,,3367986900,N,N,8384,N,00,N
|
|
20240802,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79600,-3500,5,-4.21,2042433694500,25422371,121.64,81000,81400,79500,108000,58200,83100,80341.98,56.48,571760,-2476724,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4751947,37.35,1.53,12,0.43,2131.00,52002.00,88800,20240711,-10.36,65800,20230818,20.97,88800,-10.36,20240711,70700,12.59,20240118,88800,-10.36,20240711,65800,20.97,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,8384,N,00,N
|
|
20240802,150157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,-3300,5,-3.97,1800904381800,22389933,107.13,81000,81400,79500,108000,58200,83100,80433.54,56.48,571760,-2368379,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4763886,37.45,1.53,12,0.38,2131.00,52002.00,88800,20240711,-10.14,65800,20230818,21.28,88800,-10.14,20240711,70700,12.87,20240118,88800,-10.14,20240711,65800,21.28,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240802,140159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,79800,-3300,5,-3.97,1508434974000,18721626,89.58,81000,81400,79800,108000,58200,83100,80571.65,56.48,571760,-2134916,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4763886,37.45,1.53,12,0.31,2131.00,52002.00,88800,20240711,-10.14,65800,20230818,21.28,88800,-10.14,20240711,70700,12.87,20240118,88800,-10.14,20240711,65800,21.28,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240802,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80100,-3000,5,-3.61,1245460018400,15436128,73.86,81000,81400,80000,108000,58200,83100,80684.58,56.48,571760,-1114506,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4781796,37.59,1.54,12,0.26,2131.00,52002.00,88800,20240711,-9.80,65800,20230818,21.73,88800,-9.80,20240711,70700,13.30,20240118,88800,-9.80,20240711,65800,21.73,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240802,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80400,-2700,5,-3.25,1081969170200,13397487,64.10,81000,81400,80000,108000,58200,83100,80758.93,56.48,571760,-896611,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4799705,37.73,1.55,12,0.22,2131.00,52002.00,88800,20240711,-9.46,65800,20230818,22.19,88800,-9.46,20240711,70700,13.72,20240118,88800,-9.46,20240711,65800,22.19,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240802,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,80500,-2600,5,-3.13,800332150100,9889154,47.32,81000,81400,80500,108000,58200,83100,80930.06,56.48,571760,-223276,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4805675,37.78,1.55,12,0.17,2131.00,52002.00,88800,20240711,-9.35,65800,20230818,22.34,88800,-9.35,20240711,70700,13.86,20240118,88800,-9.35,20240711,65800,22.34,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240802,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81000,-2100,5,-2.53,569670857900,7032828,33.65,81000,81400,80700,108000,58200,83100,81001.36,56.48,571760,328185,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4835524,38.01,1.56,12,0.12,2131.00,52002.00,88800,20240711,-8.78,65800,20230818,23.10,88800,-8.78,20240711,70700,14.57,20240118,88800,-8.78,20240711,65800,23.10,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240802,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,81200,-1900,5,-2.29,156050854600,1927481,9.22,81000,81200,80700,108000,58200,83100,80959.87,56.48,571760,224616,87100,85100,84100,82100,81100,84600,81600,7780,24900,100,64810,100,1,5969782550,4847463,38.10,1.56,12,0.03,2131.00,52002.00,88800,20240711,-8.56,65800,20230818,23.40,88800,-8.56,20240711,70700,14.85,20240118,88800,-8.56,20240711,65800,23.40,20230818,0.12,N,005930,100,7780 억,,3371460876,N,N,20972,N,00,N
|
|
20240801,160158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83100,-800,5,-0.95,1739312540400,20639555,99.49,86000,86100,83100,109000,58800,83900,84274.80,56.46,0,-3071368,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,4960889,39.00,1.60,12,0.35,2131.00,52002.00,88800,20240711,-6.42,65800,20230818,26.29,88800,-6.42,20240711,70700,17.54,20240118,88800,-6.42,20240711,65800,26.29,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,20972,N,00,N
|
|
20240801,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83600,-300,5,-0.36,1562490733800,18515849,89.26,86000,86100,83400,109000,58800,83900,84386.67,56.46,0,-3017849,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,4990738,39.23,1.61,12,0.31,2131.00,52002.00,88800,20240711,-5.86,65800,20230818,27.05,88800,-5.86,20240711,70700,18.25,20240118,88800,-5.86,20240711,65800,27.05,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|
|
20240801,140201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,0,3,0.00,1418082053500,16789766,80.94,86000,86100,83400,109000,58800,83900,84461.11,56.46,0,-2827454,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,5008648,39.37,1.61,12,0.28,2131.00,52002.00,88800,20240711,-5.52,65800,20230818,27.51,88800,-5.52,20240711,70700,18.67,20240118,88800,-5.52,20240711,65800,27.51,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|
|
20240801,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84200,300,2,0.36,1310461818800,15508225,74.76,86000,86100,83400,109000,58800,83900,84501.09,56.46,0,-2626942,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,5026557,39.51,1.62,12,0.26,2131.00,52002.00,88800,20240711,-5.18,65800,20230818,27.96,88800,-5.18,20240711,70700,19.09,20240118,88800,-5.18,20240711,65800,27.96,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|
|
20240801,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83900,0,3,0.00,1203005148800,14229761,68.60,86000,86100,83400,109000,58800,83900,84541.50,56.46,0,-2364115,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,5008648,39.37,1.61,12,0.24,2131.00,52002.00,88800,20240711,-5.52,65800,20230818,27.51,88800,-5.52,20240711,70700,18.67,20240118,88800,-5.52,20240711,65800,27.51,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|
|
20240801,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,83700,-200,5,-0.24,1099582460900,12997254,62.65,86000,86100,83400,109000,58800,83900,84601.15,56.46,0,-2099234,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,4996708,39.28,1.61,12,0.22,2131.00,52002.00,88800,20240711,-5.74,65800,20230818,27.20,88800,-5.74,20240711,70700,18.39,20240118,88800,-5.74,20240711,65800,27.20,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|
|
20240801,100159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,84100,200,2,0.24,899309475900,10605462,51.12,86000,86100,83500,109000,58800,83900,84796.84,56.46,0,-1710521,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,5020587,39.47,1.62,12,0.18,2131.00,52002.00,88800,20240711,-5.29,65800,20230818,27.81,88800,-5.29,20240711,70700,18.95,20240118,88800,-5.29,20240711,65800,27.81,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|
|
20240801,090158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,85400,1500,2,1.79,218803492400,2548384,12.28,86000,86100,85300,109000,58800,83900,85859.90,56.46,0,-120039,85900,84900,82900,81900,79900,85400,82400,7780,25100,100,65440,100,1,5969782550,5098194,40.08,1.64,12,0.04,2131.00,52002.00,88800,20240711,-3.83,65800,20230818,29.79,88800,-3.83,20240711,70700,20.79,20240118,88800,-3.83,20240711,65800,29.79,20230818,0.12,N,005930,100,7780 억,,3370329076,N,N,9945,N,00,N
|