130 lines
61 KiB
CSV
130 lines
61 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
|
|
20240930,160215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61500,-2700,5,-4.21,2011890929000,32184989,113.20,64200,64300,61500,83400,45000,64200,62512.25,53.94,0,-9547741,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3671416,28.86,1.18,12,0.54,2131.00,52002.00,88800,20240711,-30.74,61500,20240930,0.00,88800,-30.74,20240711,61500,0.00,20240930,88800,-30.74,20240711,61500,0.00,20240930,0.23,N,005930,100,7780 억,,3220123629,N,N,18493,N,00,N
|
|
20240930,150217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62200,-2000,5,-3.12,1602452705500,25544710,89.84,64200,64300,62000,83400,45000,64200,62731.04,53.94,0,-6024126,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3713205,29.19,1.20,12,0.43,2131.00,52002.00,88800,20240711,-29.95,62000,20240930,0.32,88800,-29.95,20240711,62000,0.32,20240930,88800,-29.95,20240711,62000,0.32,20240930,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240930,140216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62100,-2100,5,-3.27,1281523152100,20379120,71.67,64200,64300,62100,83400,45000,64200,62883.84,53.94,0,-4401917,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3707235,29.14,1.19,12,0.34,2131.00,52002.00,88800,20240711,-30.07,62100,20240930,0.00,88800,-30.07,20240711,62100,0.00,20240930,88800,-30.07,20240711,62100,0.00,20240930,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240930,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62600,-1600,5,-2.49,1007615398300,15984784,56.22,64200,64300,62400,83400,45000,64200,63035.59,53.94,0,-2869507,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3737084,29.38,1.20,12,0.27,2131.00,52002.00,88800,20240711,-29.50,62200,20240919,0.64,88800,-29.50,20240711,62200,0.64,20240919,88800,-29.50,20240711,62200,0.64,20240919,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240930,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62500,-1700,5,-2.65,833799710500,13205052,46.44,64200,64300,62500,83400,45000,64200,63142.12,53.94,0,-2054767,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3731114,29.33,1.20,12,0.22,2131.00,52002.00,88800,20240711,-29.62,62200,20240919,0.48,88800,-29.62,20240711,62200,0.48,20240919,88800,-29.62,20240711,62200,0.48,20240919,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240930,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62800,-1400,5,-2.18,710138915000,11229238,39.49,64200,64300,62600,83400,45000,64200,63239.79,53.94,0,-1458067,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3749023,29.47,1.21,12,0.19,2131.00,52002.00,88800,20240711,-29.28,62200,20240919,0.96,88800,-29.28,20240711,62200,0.96,20240919,88800,-29.28,20240711,62200,0.96,20240919,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240930,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63000,-1200,5,-1.87,515383009400,8129783,28.59,64200,64300,62800,83400,45000,64200,63394.00,53.94,0,-870066,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3760963,29.56,1.21,12,0.14,2131.00,52002.00,88800,20240711,-29.05,62200,20240919,1.29,88800,-29.05,20240711,62200,1.29,20240919,88800,-29.05,20240711,62200,1.29,20240919,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240930,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63900,-300,5,-0.47,104912576000,1635379,5.75,64200,64300,63900,83400,45000,64200,64151.71,53.94,0,-36401,65800,65000,64600,63800,63400,64800,63600,7780,19200,100,50070,100,1,5969782550,3814691,29.99,1.23,12,0.03,2131.00,52002.00,88800,20240711,-28.04,62200,20240919,2.73,88800,-28.04,20240711,62200,2.73,20240919,88800,-28.04,20240711,62200,2.73,20240919,0.23,N,005930,100,7780 억,,3220123629,N,N,117915,N,00,N
|
|
20240927,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64200,-500,5,-0.77,1730643029600,26704902,71.09,64700,65400,64200,84100,45300,64700,64808.32,53.99,0,-4228844,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3832600,30.13,1.23,12,0.45,2131.00,52002.00,88800,20240711,-27.70,62200,20240919,3.22,88800,-27.70,20240711,62200,3.22,20240919,88800,-27.70,20240711,62200,3.22,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,117790,N,00,N
|
|
20240927,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64700,0,3,0.00,1583487971200,24417072,65.00,64700,65400,64300,84100,45300,64700,64851.69,53.99,0,-3448757,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3862449,30.36,1.24,12,0.41,2131.00,52002.00,88800,20240711,-27.14,62200,20240919,4.02,88800,-27.14,20240711,62200,4.02,20240919,88800,-27.14,20240711,62200,4.02,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240927,140217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64700,0,3,0.00,1350370409500,20808499,55.39,64700,65400,64300,84100,45300,64700,64895.16,53.99,0,-3079255,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3862449,30.36,1.24,12,0.35,2131.00,52002.00,88800,20240711,-27.14,62200,20240919,4.02,88800,-27.14,20240711,62200,4.02,20240919,88800,-27.14,20240711,62200,4.02,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240927,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64800,100,2,0.15,1199543310400,18478711,49.19,64700,65400,64300,84100,45300,64700,64914.91,53.99,0,-2600589,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3868419,30.41,1.25,12,0.31,2131.00,52002.00,88800,20240711,-27.03,62200,20240919,4.18,88800,-27.03,20240711,62200,4.18,20240919,88800,-27.03,20240711,62200,4.18,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240927,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64600,-100,5,-0.15,1113278370300,17145494,45.64,64700,65400,64300,84100,45300,64700,64931.29,53.99,0,-2340809,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3856480,30.31,1.24,12,0.29,2131.00,52002.00,88800,20240711,-27.25,62200,20240919,3.86,88800,-27.25,20240711,62200,3.86,20240919,88800,-27.25,20240711,62200,3.86,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240927,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64700,0,3,0.00,950084582900,14624913,38.93,64700,65400,64300,84100,45300,64700,64963.48,53.99,0,-1845666,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3862449,30.36,1.24,12,0.24,2131.00,52002.00,88800,20240711,-27.14,62200,20240919,4.02,88800,-27.14,20240711,62200,4.02,20240919,88800,-27.14,20240711,62200,4.02,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240927,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65000,300,2,0.46,727021570100,11189518,29.79,64700,65400,64300,84100,45300,64700,64973.51,53.99,0,-997668,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3880359,30.50,1.25,12,0.19,2131.00,52002.00,88800,20240711,-26.80,62200,20240919,4.50,88800,-26.80,20240711,62200,4.50,20240919,88800,-26.80,20240711,62200,4.50,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240927,090217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64500,-200,5,-0.31,128624008900,1989538,5.30,64700,64800,64400,84100,45300,64700,64650.13,53.99,0,-20904,65633,65166,64433,63966,63233,65400,64200,7780,19400,100,50460,100,1,5969782550,3850510,30.27,1.24,12,0.03,2131.00,52002.00,88800,20240711,-27.36,62200,20240919,3.70,88800,-27.36,20240711,62200,3.70,20240919,88800,-27.36,20240711,62200,3.70,20240919,0.23,N,005930,100,7780 억,,3222961706,N,N,30053,N,00,N
|
|
20240926,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64700,2500,2,4.02,2380555753800,36994003,129.11,63900,64900,63700,80800,43600,62200,64348.79,54.07,0,4154178,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3862449,30.36,1.24,12,0.62,2131.00,52002.00,88800,20240711,-27.14,62200,20240919,4.02,88800,-27.14,20240711,62200,4.02,20240919,88800,-27.14,20240711,62200,4.02,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,29844,N,00,N
|
|
20240926,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64600,2400,2,3.86,2072171515300,32221358,112.46,63900,64900,63700,80800,43600,62200,64310.53,54.07,0,2923345,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3856480,30.31,1.24,12,0.54,2131.00,52002.00,88800,20240711,-27.25,62200,20240919,3.86,88800,-27.25,20240711,62200,3.86,20240919,88800,-27.25,20240711,62200,3.86,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240926,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64100,1900,2,3.05,1854987838900,28848148,100.68,63900,64900,63700,80800,43600,62200,64301.83,54.07,0,1955022,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3826631,30.08,1.23,12,0.48,2131.00,52002.00,88800,20240711,-27.82,62200,20240919,3.05,88800,-27.82,20240711,62200,3.05,20240919,88800,-27.82,20240711,62200,3.05,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240926,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64100,1900,2,3.05,1555155208100,24162771,84.33,63900,64900,63800,80800,43600,62200,64361.67,54.07,0,1606748,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3826631,30.08,1.23,12,0.40,2131.00,52002.00,88800,20240711,-27.82,62200,20240919,3.05,88800,-27.82,20240711,62200,3.05,20240919,88800,-27.82,20240711,62200,3.05,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240926,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64400,2200,2,3.54,1412758926900,21943506,76.59,63900,64900,63800,80800,43600,62200,64381.69,54.07,0,1887270,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3844540,30.22,1.24,12,0.37,2131.00,52002.00,88800,20240711,-27.48,62200,20240919,3.54,88800,-27.48,20240711,62200,3.54,20240919,88800,-27.48,20240711,62200,3.54,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240926,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64600,2400,2,3.86,1233868118700,19171899,66.91,63900,64900,63800,80800,43600,62200,64358.21,54.07,0,1943250,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3856480,30.31,1.24,12,0.32,2131.00,52002.00,88800,20240711,-27.25,62200,20240919,3.86,88800,-27.25,20240711,62200,3.86,20240919,88800,-27.25,20240711,62200,3.86,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240926,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64300,2100,2,3.38,1012248986700,15727985,54.89,63900,64900,63800,80800,43600,62200,64359.80,54.07,0,1976746,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3838570,30.17,1.24,12,0.26,2131.00,52002.00,88800,20240711,-27.59,62200,20240919,3.38,88800,-27.59,20240711,62200,3.38,20240919,88800,-27.59,20240711,62200,3.38,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240926,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64100,1900,2,3.05,208878370900,3263993,11.39,63900,64300,63800,80800,43600,62200,63994.99,54.07,0,806626,64866,63532,62866,61532,60866,63200,61200,7780,18600,100,48510,100,1,5969782550,3826631,30.08,1.23,12,0.05,2131.00,52002.00,88800,20240711,-27.82,62200,20240919,3.05,88800,-27.82,20240711,62200,3.05,20240919,88800,-27.82,20240711,62200,3.05,20240919,0.21,N,005930,100,7780 억,,3228005114,N,N,26739,N,00,N
|
|
20240925,160213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62200,-1000,5,-1.58,1793273149000,28279348,104.90,63800,64200,62200,82100,44300,63200,63414.48,54.22,0,-5323026,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3713205,29.19,1.20,12,0.47,2131.00,52002.00,88800,20240711,-29.95,62200,20240925,0.00,88800,-29.95,20240711,62200,0.00,20240925,88800,-29.95,20240711,62200,0.00,20240925,0.21,N,005930,100,7780 억,,3236883298,N,N,26735,N,00,N
|
|
20240925,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62700,-500,5,-0.79,1512435931700,23781351,88.22,63800,64200,62600,82100,44300,63200,63597.56,54.22,0,-4040192,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3743054,29.42,1.21,12,0.40,2131.00,52002.00,88800,20240711,-29.39,62200,20240919,0.80,88800,-29.39,20240711,62200,0.80,20240919,88800,-29.39,20240711,62200,0.80,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240925,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63300,100,2,0.16,1198488972000,18798832,69.74,63800,64200,63200,82100,44300,63200,63753.38,54.22,0,-2709147,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3778872,29.70,1.22,12,0.31,2131.00,52002.00,88800,20240711,-28.72,62200,20240919,1.77,88800,-28.72,20240711,62200,1.77,20240919,88800,-28.72,20240711,62200,1.77,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240925,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63400,200,2,0.32,1020590204500,15991342,59.32,63800,64200,63300,82100,44300,63200,63821.43,54.22,0,-1989789,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3784842,29.75,1.22,12,0.27,2131.00,52002.00,88800,20240711,-28.60,62200,20240919,1.93,88800,-28.60,20240711,62200,1.93,20240919,88800,-28.60,20240711,62200,1.93,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240925,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63400,200,2,0.32,884036609100,13838405,51.33,63800,64200,63400,82100,44300,63200,63882.85,54.22,0,-1455817,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3784842,29.75,1.22,12,0.23,2131.00,52002.00,88800,20240711,-28.60,62200,20240919,1.93,88800,-28.60,20240711,62200,1.93,20240919,88800,-28.60,20240711,62200,1.93,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240925,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63900,700,2,1.11,752647173600,11776013,43.68,63800,64200,63600,82100,44300,63200,63913.59,54.22,0,-912831,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3814691,29.99,1.23,12,0.20,2131.00,52002.00,88800,20240711,-28.04,62200,20240919,2.73,88800,-28.04,20240711,62200,2.73,20240919,88800,-28.04,20240711,62200,2.73,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240925,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64000,800,2,1.27,571860170900,8945001,33.18,63800,64200,63700,82100,44300,63200,63930.71,54.22,0,-554343,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3820661,30.03,1.23,12,0.15,2131.00,52002.00,88800,20240711,-27.93,62200,20240919,2.89,88800,-27.93,20240711,62200,2.89,20240919,88800,-27.93,20240711,62200,2.89,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240925,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63900,700,2,1.11,140350679600,2198371,8.15,63800,64100,63700,82100,44300,63200,63843.07,54.22,0,295944,64000,63600,63000,62600,62000,63800,62800,7780,18900,100,49290,100,1,5969782550,3814691,29.99,1.23,12,0.04,2131.00,52002.00,88800,20240711,-28.04,62200,20240919,2.73,88800,-28.04,20240711,62200,2.73,20240919,88800,-28.04,20240711,62200,2.73,20240919,0.21,N,005930,100,7780 억,,3236883298,N,N,7198,N,00,N
|
|
20240924,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63200,600,2,0.96,1649880171200,26237528,91.92,62800,63400,62400,81300,43900,62600,62880.87,54.38,0,1920343,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3772903,29.66,1.22,12,0.44,2131.00,52002.00,88800,20240711,-28.83,62200,20240919,1.61,88800,-28.83,20240711,62200,1.61,20240919,88800,-28.83,20240711,62200,1.61,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,7195,N,00,N
|
|
20240924,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63000,400,2,0.64,1387951105300,22090535,77.40,62800,63400,62400,81300,43900,62600,62830.24,54.38,0,877784,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3760963,29.56,1.21,12,0.37,2131.00,52002.00,88800,20240711,-29.05,62200,20240919,1.29,88800,-29.05,20240711,62200,1.29,20240919,88800,-29.05,20240711,62200,1.29,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240924,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62800,200,2,0.32,1096218611500,17453515,61.15,62800,63400,62400,81300,43900,62600,62808.03,54.38,0,-95900,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3749023,29.47,1.21,12,0.29,2131.00,52002.00,88800,20240711,-29.28,62200,20240919,0.96,88800,-29.28,20240711,62200,0.96,20240919,88800,-29.28,20240711,62200,0.96,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240924,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62700,100,2,0.16,919327655700,14631452,51.26,62800,63400,62400,81300,43900,62600,62832.46,54.38,0,-246587,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3743054,29.42,1.21,12,0.25,2131.00,52002.00,88800,20240711,-29.39,62200,20240919,0.80,88800,-29.39,20240711,62200,0.80,20240919,88800,-29.39,20240711,62200,0.80,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240924,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62800,200,2,0.32,803866775800,12790202,44.81,62800,63400,62400,81300,43900,62600,62850.41,54.38,0,-232691,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3749023,29.47,1.21,12,0.21,2131.00,52002.00,88800,20240711,-29.28,62200,20240919,0.96,88800,-29.28,20240711,62200,0.96,20240919,88800,-29.28,20240711,62200,0.96,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240924,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62600,0,3,0.00,718625556700,11429147,40.04,62800,63400,62400,81300,43900,62600,62876.83,54.38,0,-247438,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3737084,29.38,1.20,12,0.19,2131.00,52002.00,88800,20240711,-29.50,62200,20240919,0.64,88800,-29.50,20240711,62200,0.64,20240919,88800,-29.50,20240711,62200,0.64,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240924,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62800,200,2,0.32,531037254800,8433183,29.55,62800,63400,62500,81300,43900,62600,62970.43,54.38,0,300575,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3749023,29.47,1.21,12,0.14,2131.00,52002.00,88800,20240711,-29.28,62200,20240919,0.96,88800,-29.28,20240711,62200,0.96,20240919,88800,-29.28,20240711,62200,0.96,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240924,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,63200,600,2,0.96,108585344700,1725598,6.05,62800,63200,62700,81300,43900,62600,62928.23,54.38,0,344825,64066,63332,62766,62032,61466,63700,62400,7780,18700,100,48820,100,1,5969782550,3772903,29.66,1.22,12,0.03,2131.00,52002.00,88800,20240711,-28.83,62200,20240919,1.61,88800,-28.83,20240711,62200,1.61,20240919,88800,-28.83,20240711,62200,1.61,20240919,0.20,N,005930,100,7780 억,,3246412475,N,N,2518,N,00,N
|
|
20240923,160213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62600,-400,5,-0.63,1771635804200,28281388,86.37,62300,63500,62200,81900,44100,63000,62643.10,54.55,0,-472530,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3737084,29.38,1.20,12,0.47,2131.00,52002.00,88800,20240711,-29.50,62200,20240923,0.64,88800,-29.50,20240711,62200,0.64,20240923,88800,-29.50,20240711,62200,0.64,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2504,N,00,N
|
|
20240923,150214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62500,-500,5,-0.79,1533737630000,24478427,74.75,62300,63500,62200,81900,44100,63000,62656.57,54.55,0,-1855038,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3731114,29.33,1.20,12,0.41,2131.00,52002.00,88800,20240711,-29.62,62200,20240923,0.48,88800,-29.62,20240711,62200,0.48,20240923,88800,-29.62,20240711,62200,0.48,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240923,140215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62300,-700,5,-1.11,1297316871100,20688811,63.18,62300,63500,62200,81900,44100,63000,62706.07,54.55,0,-2028035,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3719175,29.24,1.20,12,0.35,2131.00,52002.00,88800,20240711,-29.84,62200,20240923,0.16,88800,-29.84,20240711,62200,0.16,20240923,88800,-29.84,20240711,62200,0.16,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240923,130213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62700,-300,5,-0.48,1019522942500,16243761,49.61,62300,63500,62200,81900,44100,63000,62763.83,54.55,0,-1682723,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3743054,29.42,1.21,12,0.27,2131.00,52002.00,88800,20240711,-29.39,62200,20240923,0.80,88800,-29.39,20240711,62200,0.80,20240923,88800,-29.39,20240711,62200,0.80,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240923,120213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62700,-300,5,-0.48,909897782500,14497661,44.27,62300,63500,62200,81900,44100,63000,62761.54,54.55,0,-1555888,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3743054,29.42,1.21,12,0.24,2131.00,52002.00,88800,20240711,-29.39,62200,20240923,0.80,88800,-29.39,20240711,62200,0.80,20240923,88800,-29.39,20240711,62200,0.80,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240923,110213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,62900,-100,5,-0.16,811274440100,12925260,39.47,62300,63500,62200,81900,44100,63000,62766.41,54.55,0,-1444033,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3754993,29.52,1.21,12,0.22,2131.00,52002.00,88800,20240711,-29.17,62200,20240923,1.13,88800,-29.17,20240711,62200,1.13,20240923,88800,-29.17,20240711,62200,1.13,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240923,100213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,63100,100,2,0.16,557707083300,8895531,27.17,62300,63500,62200,81900,44100,63000,62694.87,54.55,0,-988634,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3766933,29.61,1.21,12,0.15,2131.00,52002.00,88800,20240711,-28.94,62200,20240923,1.45,88800,-28.94,20240711,62200,1.45,20240923,88800,-28.94,20240711,62200,1.45,20240923,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240923,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,62500,-500,5,-0.79,112647341700,1806406,5.52,62300,62900,62300,81900,44100,63000,62356.52,54.55,0,-305348,65266,64132,63566,62432,61866,63850,62150,7780,18900,100,49140,100,1,5969782550,3731114,29.33,1.20,12,0.03,2131.00,52002.00,88800,20240711,-29.62,62200,20240919,0.48,88800,-29.62,20240711,62200,0.48,20240919,88800,-29.62,20240711,62200,0.48,20240919,0.19,N,005930,100,7780 억,,3256767940,N,N,2867,N,00,N
|
|
20240913,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64400,-1900,5,-2.87,1608709151400,24842997,69.23,65000,65500,64300,86100,46500,66300,64754.12,55.11,0,-7027439,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3844540,30.22,1.24,12,0.42,2131.00,52002.00,88800,20240711,-27.48,64200,20240911,0.31,88800,-27.48,20240711,64200,0.31,20240911,88800,-27.48,20240711,64200,0.31,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,9309,N,00,N
|
|
20240913,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64600,-1700,5,-2.56,1391568967900,21473887,59.84,65000,65500,64300,86100,46500,66300,64800.04,55.11,0,-6076616,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3856480,30.31,1.24,12,0.36,2131.00,52002.00,88800,20240711,-27.25,64200,20240911,0.62,88800,-27.25,20240711,64200,0.62,20240911,88800,-27.25,20240711,64200,0.62,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240913,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64500,-1800,5,-2.71,1177911306000,18163059,50.62,65000,65500,64300,86100,46500,66300,64848.82,55.11,0,-4905108,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3850510,30.27,1.24,12,0.30,2131.00,52002.00,88800,20240711,-27.36,64200,20240911,0.47,88800,-27.36,20240711,64200,0.47,20240911,88800,-27.36,20240711,64200,0.47,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240913,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64600,-1700,5,-2.56,990644894700,15256246,42.52,65000,65500,64300,86100,46500,66300,64930.12,55.11,0,-3942331,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3856480,30.31,1.24,12,0.26,2131.00,52002.00,88800,20240711,-27.25,64200,20240911,0.62,88800,-27.25,20240711,64200,0.62,20240911,88800,-27.25,20240711,64200,0.62,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240913,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,64400,-1900,5,-2.87,910424331200,14013704,39.05,65000,65500,64300,86100,46500,66300,64962.88,55.11,0,-3575911,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3844540,30.22,1.24,12,0.23,2131.00,52002.00,88800,20240711,-27.48,64200,20240911,0.31,88800,-27.48,20240711,64200,0.31,20240911,88800,-27.48,20240711,64200,0.31,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240913,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65100,-1200,5,-1.81,621358921900,9545062,26.60,65000,65500,64900,86100,46500,66300,65092.33,55.11,0,-1739931,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3886328,30.55,1.25,12,0.16,2131.00,52002.00,88800,20240711,-26.69,64200,20240911,1.40,88800,-26.69,20240711,64200,1.40,20240911,88800,-26.69,20240711,64200,1.40,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240913,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65100,-1200,5,-1.81,457129273200,7021964,19.57,65000,65500,64900,86100,46500,66300,65093.01,55.11,0,-1345336,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3886328,30.55,1.25,12,0.12,2131.00,52002.00,88800,20240711,-26.69,64200,20240911,1.40,88800,-26.69,20240711,64200,1.40,20240911,88800,-26.69,20240711,64200,1.40,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240913,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65100,-1200,5,-1.81,154712914300,2378256,6.63,65000,65400,64900,86100,46500,66300,65031.65,55.11,0,-558711,67433,66866,66033,65466,64633,67150,65750,7780,19800,100,51710,100,1,5969782550,3886328,30.55,1.25,12,0.04,2131.00,52002.00,88800,20240711,-26.69,64200,20240911,1.40,88800,-26.69,20240711,64200,1.40,20240911,88800,-26.69,20240711,64200,1.40,20240911,0.17,N,005930,100,7780 억,,3290223563,N,N,20987,N,00,N
|
|
20240912,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66300,1400,2,2.16,2337782338900,35405207,98.87,66000,66600,65200,84300,45500,64900,66028.82,55.20,0,1681061,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3957966,31.11,1.27,12,0.59,2131.00,52002.00,88800,20240711,-25.34,64200,20240911,3.27,88800,-25.34,20240711,64200,3.27,20240911,88800,-25.34,20240711,64200,3.27,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,20987,N,00,N
|
|
20240912,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65800,900,2,1.39,1868439916500,28319137,79.08,66000,66600,65200,84300,45500,64900,65978.12,55.20,0,-321600,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3928117,30.88,1.27,12,0.47,2131.00,52002.00,88800,20240711,-25.90,64200,20240911,2.49,88800,-25.90,20240711,64200,2.49,20240911,88800,-25.90,20240711,64200,2.49,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240912,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66100,1200,2,1.85,1707001640700,25870574,72.24,66000,66600,65200,84300,45500,64900,65982.50,55.20,0,-323165,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3946026,31.02,1.27,12,0.43,2131.00,52002.00,88800,20240711,-25.56,64200,20240911,2.96,88800,-25.56,20240711,64200,2.96,20240911,88800,-25.56,20240711,64200,2.96,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240912,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65900,1000,2,1.54,1490775730300,22596075,63.10,66000,66600,65200,84300,45500,64900,65975.13,55.20,0,-351348,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3934087,30.92,1.27,12,0.38,2131.00,52002.00,88800,20240711,-25.79,64200,20240911,2.65,88800,-25.79,20240711,64200,2.65,20240911,88800,-25.79,20240711,64200,2.65,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240912,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66000,1100,2,1.69,1334020421100,20215717,56.45,66000,66600,65200,84300,45500,64900,65989.44,55.20,0,-544957,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3940056,30.97,1.27,12,0.34,2131.00,52002.00,88800,20240711,-25.68,64200,20240911,2.80,88800,-25.68,20240711,64200,2.80,20240911,88800,-25.68,20240711,64200,2.80,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240912,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,65300,400,2,0.62,1072855605400,16231618,45.33,66000,66600,65300,84300,45500,64900,66096.88,55.20,0,-632818,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3898268,30.64,1.26,12,0.27,2131.00,52002.00,88800,20240711,-26.46,64200,20240911,1.71,88800,-26.46,20240711,64200,1.71,20240911,88800,-26.46,20240711,64200,1.71,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240912,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66400,1500,2,2.31,747748675700,11288883,31.52,66000,66600,65900,84300,45500,64900,66237.99,55.20,0,-121794,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3963936,31.16,1.28,12,0.19,2131.00,52002.00,88800,20240711,-25.23,64200,20240911,3.43,88800,-25.23,20240711,64200,3.43,20240911,88800,-25.23,20240711,64200,3.43,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240912,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66100,1200,2,1.85,179311103200,2711995,7.57,66000,66500,66000,84300,45500,64900,66119.19,55.20,0,59096,66166,65532,64866,64232,63566,65200,63900,7780,19400,100,50620,100,1,5969782550,3946026,31.02,1.27,12,0.05,2131.00,52002.00,88800,20240711,-25.56,64200,20240911,2.96,88800,-25.56,20240711,64200,2.96,20240911,88800,-25.56,20240711,64200,2.96,20240911,0.16,N,005930,100,7780 억,,3295471124,N,N,384,N,00,N
|
|
20240911,160206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,64900,-1300,5,-1.96,2309719330100,35571395,116.05,65100,65500,64200,86000,46400,66200,64931.86,55.43,0,-8262063,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3874389,30.46,1.25,12,0.60,2131.00,52002.00,88800,20240711,-26.91,64200,20240911,1.09,88800,-26.91,20240711,64200,1.09,20240911,88800,-26.91,20240711,64200,1.09,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,360,N,00,N
|
|
20240911,150205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,64700,-1500,5,-2.27,2132343405700,32832523,107.12,65100,65500,64200,86000,46400,66200,64945.93,55.43,0,-8420871,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3862449,30.36,1.24,12,0.55,2131.00,52002.00,88800,20240711,-27.14,64200,20240911,0.78,88800,-27.14,20240711,64200,0.78,20240911,88800,-27.14,20240711,64200,0.78,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240911,140206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,64700,-1500,5,-2.27,1694338160400,26042159,84.96,65100,65500,64700,86000,46400,66200,65061.19,55.43,0,-7248139,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3862449,30.36,1.24,12,0.44,2131.00,52002.00,88800,20240711,-27.14,64700,20240911,0.00,88800,-27.14,20240711,64700,0.00,20240911,88800,-27.14,20240711,64700,0.00,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240911,130205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,64900,-1300,5,-1.96,1474588569800,22654020,73.91,65100,65500,64800,86000,46400,66200,65091.51,55.43,0,-6332932,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3874389,30.46,1.25,12,0.38,2131.00,52002.00,88800,20240711,-26.91,64800,20240911,0.15,88800,-26.91,20240711,64800,0.15,20240911,88800,-26.91,20240711,64800,0.15,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240911,120208,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,65300,-900,5,-1.36,1249917419700,19200332,62.64,65100,65500,64800,86000,46400,66200,65098.53,55.43,0,-6050543,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3898268,30.64,1.26,12,0.32,2131.00,52002.00,88800,20240711,-26.46,64800,20240911,0.77,88800,-26.46,20240711,64800,0.77,20240911,88800,-26.46,20240711,64800,0.77,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240911,110204,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,65000,-1200,5,-1.81,1031737848800,15851366,51.72,65100,65500,64800,86000,46400,66200,65088.00,55.43,0,-5399255,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3880359,30.50,1.25,12,0.27,2131.00,52002.00,88800,20240711,-26.80,64800,20240911,0.31,88800,-26.80,20240711,64800,0.31,20240911,88800,-26.80,20240711,64800,0.31,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240911,100204,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,65200,-1000,5,-1.51,687547756000,10559023,34.45,65100,65500,64800,86000,46400,66200,65114.33,55.43,0,-3995651,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3892298,30.60,1.25,12,0.18,2131.00,52002.00,88800,20240711,-26.58,64800,20240911,0.62,88800,-26.58,20240711,64800,0.62,20240911,88800,-26.58,20240711,64800,0.62,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240911,090207,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,65100,-1100,5,-1.66,222186165700,3412263,11.13,65100,65500,65000,86000,46400,66200,65112.84,55.43,0,-1570514,67800,67000,66500,65700,65200,66750,65450,7780,19800,100,51630,100,1,5969782550,3886328,30.55,1.25,12,0.06,2131.00,52002.00,88800,20240711,-26.69,65000,20240911,0.15,88800,-26.69,20240711,65000,0.15,20240911,88800,-26.69,20240711,65000,0.15,20240911,0.15,N,005930,100,7780 억,,3309343496,N,N,1421,N,00,N
|
|
20240910,160205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,66200,-1300,5,-1.93,2029390315400,30473896,131.00,67000,67300,66000,87700,47300,67500,66595.89,55.58,0,-3473045,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3951996,31.07,1.27,12,0.51,2131.00,52002.00,88800,20240711,-25.45,66000,20240910,0.30,88800,-25.45,20240711,66000,0.30,20240910,88800,-25.45,20240711,66000,0.30,20240910,0.15,N,005930,100,7780 억,,3318019205,N,N,1421,N,00,N
|
|
20240910,150206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,66600,-900,5,-1.33,1753409133500,26312994,113.11,67000,67300,66000,87700,47300,67500,66636.62,55.58,0,-3826255,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3975875,31.25,1.28,12,0.44,2131.00,52002.00,88800,20240711,-25.00,66000,20240910,0.91,88800,-25.00,20240711,66000,0.91,20240910,88800,-25.00,20240711,66000,0.91,20240910,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240910,140205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,66600,-900,5,-1.33,1547557831900,23223129,99.83,67000,67300,66000,87700,47300,67500,66638.63,55.58,0,-4361658,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3975875,31.25,1.28,12,0.39,2131.00,52002.00,88800,20240711,-25.00,66000,20240910,0.91,88800,-25.00,20240711,66000,0.91,20240910,88800,-25.00,20240711,66000,0.91,20240910,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240910,130206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66600,-900,5,-1.33,1123629779000,16825949,72.33,67000,67300,66500,87700,47300,67500,66779.56,55.58,0,-2935198,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3975875,31.25,1.28,12,0.28,2131.00,52002.00,88800,20240711,-25.00,66000,20231006,0.91,88800,-25.00,20240711,66500,0.15,20240910,88800,-25.00,20240711,66000,0.91,20231006,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240910,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-700,5,-1.04,966554639600,14468354,62.19,67000,67300,66500,87700,47300,67500,66804.73,55.58,0,-2516205,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3987815,31.35,1.28,12,0.24,2131.00,52002.00,88800,20240711,-24.77,66000,20231006,1.21,88800,-24.77,20240711,66500,0.45,20240910,88800,-24.77,20240711,66000,1.21,20231006,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240910,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-700,5,-1.04,832829329000,12464298,53.58,67000,67300,66500,87700,47300,67500,66817.17,55.58,0,-2420110,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3987815,31.35,1.28,12,0.21,2131.00,52002.00,88800,20240711,-24.77,66000,20231006,1.21,88800,-24.77,20240711,66500,0.45,20240910,88800,-24.77,20240711,66000,1.21,20231006,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240910,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,66800,-700,5,-1.04,594986804900,8899668,38.26,67000,67300,66500,87700,47300,67500,66854.92,55.58,0,-2212846,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,3987815,31.35,1.28,12,0.15,2131.00,52002.00,88800,20240711,-24.77,66000,20231006,1.21,88800,-24.77,20240711,66500,0.45,20240910,88800,-24.77,20240711,66000,1.21,20231006,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240910,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-400,5,-0.59,114848464200,1712769,7.36,67000,67300,67000,87700,47300,67500,67054.18,55.58,0,-781755,69033,68266,67433,66666,65833,68650,67050,7780,20200,100,52650,100,1,5969782550,4005724,31.49,1.29,12,0.03,2131.00,52002.00,88800,20240711,-24.44,66000,20231006,1.67,88800,-24.44,20240711,66600,0.75,20240909,88800,-24.44,20240711,66000,1.67,20231006,0.15,N,005930,100,7780 억,,3318019205,N,N,1167,N,00,N
|
|
20240909,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,-1400,5,-2.03,1519236601900,22562627,118.61,66900,68200,66600,89500,48300,68900,67333.99,55.67,0,-1774963,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4029603,31.68,1.30,12,0.38,2131.00,52002.00,88800,20240711,-23.99,66000,20231006,2.27,88800,-23.99,20240711,66600,1.35,20240909,88800,-23.99,20240711,66000,2.27,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,1160,N,00,N
|
|
20240909,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67500,-1400,5,-2.03,1352422661100,20092221,105.62,66900,68200,66600,89500,48300,68900,67310.69,55.67,0,-1773675,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4029603,31.68,1.30,12,0.34,2131.00,52002.00,88800,20240711,-23.99,66000,20231006,2.27,88800,-23.99,20240711,66600,1.35,20240909,88800,-23.99,20240711,66000,2.27,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240909,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68100,-800,5,-1.16,1139837606300,16952560,89.12,66900,68200,66600,89500,48300,68900,67236.82,55.67,0,-1461518,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4065422,31.96,1.31,12,0.28,2131.00,52002.00,88800,20240711,-23.31,66000,20231006,3.18,88800,-23.31,20240711,66600,2.25,20240909,88800,-23.31,20240711,66000,3.18,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240909,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67400,-1500,5,-2.18,927609695300,13819399,72.65,66900,67500,66600,89500,48300,68900,67123.63,55.67,0,-1264271,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4023633,31.63,1.30,12,0.23,2131.00,52002.00,88800,20240711,-24.10,66000,20231006,2.12,88800,-24.10,20240711,66600,1.20,20240909,88800,-24.10,20240711,66000,2.12,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240909,120202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67300,-1600,5,-2.32,810433256600,12077615,63.49,66900,67500,66600,89500,48300,68900,67101.97,55.67,0,-979277,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4017664,31.58,1.29,12,0.20,2131.00,52002.00,88800,20240711,-24.21,66000,20231006,1.97,88800,-24.21,20240711,66600,1.05,20240909,88800,-24.21,20240711,66000,1.97,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240909,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67200,-1700,5,-2.47,689743777800,10281784,54.05,66900,67500,66600,89500,48300,68900,67083.91,55.67,0,-732633,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4011694,31.53,1.29,12,0.17,2131.00,52002.00,88800,20240711,-24.32,66000,20231006,1.82,88800,-24.32,20240711,66600,0.90,20240909,88800,-24.32,20240711,66000,1.82,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240909,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67100,-1800,5,-2.61,524205559400,7816145,41.09,66900,67500,66600,89500,48300,68900,67066.82,55.67,0,-653293,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,4005724,31.49,1.29,12,0.13,2131.00,52002.00,88800,20240711,-24.44,66000,20231006,1.67,88800,-24.44,20240711,66600,0.75,20240909,88800,-24.44,20240711,66000,1.67,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240909,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,67000,-1900,5,-2.76,131096929100,1958482,10.30,66900,67300,66900,89500,48300,68900,66937.18,55.67,0,-335741,70566,69732,68866,68032,67166,69300,67600,7780,20600,100,53740,100,1,5969782550,3999754,31.44,1.29,12,0.03,2131.00,52002.00,88800,20240711,-24.55,66000,20231006,1.52,88800,-24.55,20240711,66900,0.15,20240909,88800,-24.55,20240711,66000,1.52,20231006,0.15,N,005930,100,7780 억,,3323676105,N,N,10138,N,00,N
|
|
20240906,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,-100,5,-0.14,1288420600900,18710950,72.84,69100,69700,68000,89700,48300,69000,68859.01,55.71,0,-635846,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4113180,32.33,1.32,12,0.31,2131.00,52002.00,88800,20240711,-22.41,66000,20231006,4.39,88800,-22.41,20240711,68000,1.32,20240906,88800,-22.41,20240711,66000,4.39,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,10127,N,00,N
|
|
20240906,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,100,2,0.14,1145605472600,16638607,64.78,69100,69700,68000,89700,48300,69000,68852.22,55.71,0,-606891,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4125120,32.43,1.33,12,0.28,2131.00,52002.00,88800,20240711,-22.18,66000,20231006,4.70,88800,-22.18,20240711,68000,1.62,20240906,88800,-22.18,20240711,66000,4.70,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240906,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,0,3,0.00,995287679200,14455416,56.28,69100,69700,68000,89700,48300,69000,68852.21,55.71,0,-399608,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4119150,32.38,1.33,12,0.24,2131.00,52002.00,88800,20240711,-22.30,66000,20231006,4.55,88800,-22.30,20240711,68000,1.47,20240906,88800,-22.30,20240711,66000,4.55,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240906,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68900,-100,5,-0.14,886290854400,12876470,50.13,69100,69700,68000,89700,48300,69000,68830.23,55.71,0,-333201,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4113180,32.33,1.32,12,0.22,2131.00,52002.00,88800,20240711,-22.41,66000,20231006,4.39,88800,-22.41,20240711,68000,1.32,20240906,88800,-22.41,20240711,66000,4.39,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240906,120203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,100,2,0.14,805911347800,11713359,45.60,69100,69700,68000,89700,48300,69000,68802.71,55.71,0,-155746,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4125120,32.43,1.33,12,0.20,2131.00,52002.00,88800,20240711,-22.18,66000,20231006,4.70,88800,-22.18,20240711,68000,1.62,20240906,88800,-22.18,20240711,66000,4.70,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240906,110204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69200,200,2,0.29,691348630200,10060581,39.17,69100,69400,68000,89700,48300,69000,68718.48,55.71,0,-132676,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4131090,32.47,1.33,12,0.17,2131.00,52002.00,88800,20240711,-22.07,66000,20231006,4.85,88800,-22.07,20240711,68000,1.76,20240906,88800,-22.07,20240711,66000,4.85,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240906,100202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,68800,-200,5,-0.29,499037875600,7262448,28.27,69100,69400,68000,89700,48300,69000,68714.72,55.71,0,61020,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4107210,32.29,1.32,12,0.12,2131.00,52002.00,88800,20240711,-22.52,66000,20231006,4.24,88800,-22.52,20240711,68000,1.18,20240906,88800,-22.52,20240711,66000,4.24,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240906,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69100,100,2,0.14,70718491200,1023072,3.98,69100,69400,69000,89700,48300,69000,69124.00,55.71,0,13830,71933,70466,69733,68266,67533,70100,67900,7780,20700,100,53820,100,1,5969782550,4125120,32.43,1.33,12,0.02,2131.00,52002.00,88800,20240711,-22.18,66000,20231006,4.70,88800,-22.18,20240711,69000,0.14,20240906,88800,-22.18,20240711,66000,4.70,20231006,0.15,N,005930,100,7780 억,,3325779833,N,N,11521,N,00,N
|
|
20240905,160201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69000,-1000,5,-1.43,1776360676900,25405691,92.83,70100,71200,69000,91000,49000,70000,69922.54,55.85,0,-4117826,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4119150,32.38,1.33,12,0.43,2131.00,52002.00,88800,20240711,-22.30,66000,20231006,4.55,88800,-22.30,20240711,69000,0.00,20240905,88800,-22.30,20240711,66000,4.55,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,11521,N,00,N
|
|
20240905,150203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69300,-700,5,-1.00,1495932097500,21346075,78.00,70100,71200,69200,91000,49000,70000,70079.97,55.85,0,-2818383,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4137059,32.52,1.33,12,0.36,2131.00,52002.00,88800,20240711,-21.96,66000,20231006,5.00,88800,-21.96,20240711,69200,0.14,20240905,88800,-21.96,20240711,66000,5.00,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240905,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69400,-600,5,-0.86,1253783459200,17853666,65.24,70100,71200,69300,91000,49000,70000,70225.57,55.85,0,-1885351,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4143029,32.57,1.33,12,0.30,2131.00,52002.00,88800,20240711,-21.85,66000,20231006,5.15,88800,-21.85,20240711,69300,0.14,20240905,88800,-21.85,20240711,66000,5.15,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240905,130202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,69600,-400,5,-0.57,1047731401500,14891406,54.41,70100,71200,69600,91000,49000,70000,70358.17,55.85,0,-1263010,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4154969,32.66,1.34,12,0.25,2131.00,52002.00,88800,20240711,-21.62,66000,20231006,5.45,88800,-21.62,20240711,69600,0.00,20240905,88800,-21.62,20240711,66000,5.45,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240905,120201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,100,2,0.14,884468234600,12553539,45.87,70100,71200,70000,91000,49000,70000,70455.75,55.85,0,-926174,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4184818,32.90,1.35,12,0.21,2131.00,52002.00,88800,20240711,-21.06,66000,20231006,6.21,88800,-21.06,20240711,69800,0.43,20240904,88800,-21.06,20240711,66000,6.21,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240905,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,300,2,0.43,730928061700,10364114,37.87,70100,71200,70100,91000,49000,70000,70524.99,55.85,0,-485263,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4196757,32.99,1.35,12,0.17,2131.00,52002.00,88800,20240711,-20.83,66000,20231006,6.52,88800,-20.83,20240711,69800,0.72,20240904,88800,-20.83,20240711,66000,6.52,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240905,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,600,2,0.86,513139619300,7271557,26.57,70100,71200,70100,91000,49000,70000,70568.19,55.85,0,19347,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4214666,33.13,1.36,12,0.12,2131.00,52002.00,88800,20240711,-20.50,66000,20231006,6.97,88800,-20.50,20240711,69800,1.15,20240904,88800,-20.50,20240711,66000,6.97,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240905,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,300,2,0.43,92443771400,1317848,4.82,70100,70400,70100,91000,49000,70000,70147.72,55.85,0,56218,71600,70800,70300,69500,69000,71200,69900,7780,21000,100,54600,100,1,5969782550,4196757,32.99,1.35,12,0.02,2131.00,52002.00,88800,20240711,-20.83,66000,20231006,6.52,88800,-20.83,20240711,69800,0.72,20240904,88800,-20.83,20240711,66000,6.52,20231006,0.14,N,005930,100,7780 억,,3334296328,N,N,24019,N,00,N
|
|
20240904,160200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70000,-2500,5,-3.45,1899832760300,27027114,165.66,69800,71100,69800,94200,50800,72500,70293.35,55.98,0,-2525698,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4178848,32.85,1.35,12,0.45,2131.00,52002.00,88800,20240711,-21.17,66000,20231006,6.06,88800,-21.17,20240711,69800,0.29,20240904,88800,-21.17,20240711,66000,6.06,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,24017,N,00,N
|
|
20240904,150202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-2400,5,-3.31,1665601399100,23684289,145.17,69800,71100,69800,94200,50800,72500,70324.65,55.98,0,-1868892,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4184818,32.90,1.35,12,0.40,2131.00,52002.00,88800,20240711,-21.06,66000,20231006,6.21,88800,-21.06,20240711,69800,0.43,20240904,88800,-21.06,20240711,66000,6.21,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240904,140202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-2400,5,-3.31,1408549969400,20013154,122.67,69800,71100,69800,94200,50800,72500,70380.63,55.98,0,-1245197,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4184818,32.90,1.35,12,0.34,2131.00,52002.00,88800,20240711,-21.06,66000,20231006,6.21,88800,-21.06,20240711,69800,0.43,20240904,88800,-21.06,20240711,66000,6.21,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240904,130200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70100,-2400,5,-3.31,1240210816400,17612022,107.95,69800,71100,69800,94200,50800,72500,70417.77,55.98,0,-1009182,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4184818,32.90,1.35,12,0.30,2131.00,52002.00,88800,20240711,-21.06,66000,20231006,6.21,88800,-21.06,20240711,69800,0.43,20240904,88800,-21.06,20240711,66000,6.21,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240904,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70400,-2100,5,-2.90,1013010410200,14376427,88.12,69800,71100,69800,94200,50800,72500,70462.52,55.98,0,99115,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4202727,33.04,1.35,12,0.24,2131.00,52002.00,88800,20240711,-20.72,66000,20231006,6.67,88800,-20.72,20240711,69800,0.86,20240904,88800,-20.72,20240711,66000,6.67,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240904,110200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70600,-1900,5,-2.62,898651165500,12754683,78.18,69800,71100,69800,94200,50800,72500,70455.69,55.98,0,349847,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4214666,33.13,1.36,12,0.21,2131.00,52002.00,88800,20240711,-20.50,66000,20231006,6.97,88800,-20.50,20240711,69800,1.15,20240904,88800,-20.50,20240711,66000,6.97,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240904,100201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70500,-2000,5,-2.76,717587871600,10189089,62.45,69800,71100,69800,94200,50800,72500,70425.97,55.98,0,478785,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4208697,33.08,1.36,12,0.17,2131.00,52002.00,88800,20240711,-20.61,66000,20231006,6.82,88800,-20.61,20240711,69800,1.00,20240904,88800,-20.61,20240711,66000,6.82,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240904,090201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,70300,-2200,5,-3.03,183429130000,2622550,16.07,69800,70500,69800,94200,50800,72500,69937.67,55.98,0,755807,74900,73700,73100,71900,71300,73400,71600,7780,21700,100,56550,100,1,5969782550,4196757,32.99,1.35,12,0.04,2131.00,52002.00,88800,20240711,-20.83,66000,20231006,6.52,88800,-20.83,20240711,69800,0.72,20240904,88800,-20.83,20240711,66000,6.52,20231006,0.14,N,005930,100,7780 억,,3341627436,N,N,1993,N,00,N
|
|
20240903,160159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72500,-1900,5,-2.55,1180807239600,16119647,127.51,74100,74300,72500,96700,52100,74400,73254.78,56.07,0,-3055517,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4328092,34.02,1.39,12,0.27,2131.00,52002.00,88800,20240711,-18.36,66000,20231006,9.85,88800,-18.36,20240711,70200,3.28,20240805,88800,-18.36,20240711,66000,9.85,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,1948,N,00,N
|
|
20240903,150200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,72800,-1600,5,-2.15,974438510500,13276318,105.02,74100,74300,72600,96700,52100,74400,73395.80,56.07,0,-2244903,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4346002,34.16,1.40,12,0.22,2131.00,52002.00,88800,20240711,-18.02,66000,20231006,10.30,88800,-18.02,20240711,70200,3.70,20240805,88800,-18.02,20240711,66000,10.30,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240903,140200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73000,-1400,5,-1.88,776142753700,10552732,83.48,74100,74300,72900,96700,52100,74400,73547.98,56.07,0,-1477599,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4357941,34.26,1.40,12,0.18,2131.00,52002.00,88800,20240711,-17.79,66000,20231006,10.61,88800,-17.79,20240711,70200,3.99,20240805,88800,-17.79,20240711,66000,10.61,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240903,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73300,-1100,5,-1.48,544669223500,7383984,58.41,74100,74300,73200,96700,52100,74400,73762.52,56.07,0,-863495,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4375851,34.40,1.41,12,0.12,2131.00,52002.00,88800,20240711,-17.45,66000,20231006,11.06,88800,-17.45,20240711,70200,4.42,20240805,88800,-17.45,20240711,66000,11.06,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240903,120158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73600,-800,5,-1.08,333748530600,4512052,35.69,74100,74300,73600,96700,52100,74400,73967.04,56.07,0,-487742,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4393760,34.54,1.42,12,0.08,2131.00,52002.00,88800,20240711,-17.12,66000,20231006,11.52,88800,-17.12,20240711,70200,4.84,20240805,88800,-17.12,20240711,66000,11.52,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240903,110158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,73800,-600,5,-0.81,232103844400,3134824,24.80,74100,74300,73800,96700,52100,74400,74039.03,56.07,0,-231116,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4405700,34.63,1.42,12,0.05,2131.00,52002.00,88800,20240711,-16.89,66000,20231006,11.82,88800,-16.89,20240711,70200,5.13,20240805,88800,-16.89,20240711,66000,11.82,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240903,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-300,5,-0.40,159295653700,2150076,17.01,74100,74300,73800,96700,52100,74400,74086.56,56.07,0,-183857,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4423609,34.77,1.42,12,0.04,2131.00,52002.00,88800,20240711,-16.55,66000,20231006,12.27,88800,-16.55,20240711,70200,5.56,20240805,88800,-16.55,20240711,66000,12.27,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240903,090158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,-200,5,-0.27,35214024800,475521,3.76,74100,74300,73800,96700,52100,74400,74044.23,56.07,0,-41870,75400,74900,74200,73700,73000,74550,73350,7780,22300,100,58030,100,1,5969782550,4429579,34.82,1.43,12,0.01,2131.00,52002.00,88800,20240711,-16.44,66000,20231006,12.42,88800,-16.44,20240711,70200,5.70,20240805,88800,-16.44,20240711,66000,12.42,20231006,0.14,N,005930,100,7780 억,,3347408913,N,N,29250,N,00,N
|
|
20240902,160157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,100,2,0.13,924705658400,12460783,76.17,74500,74700,73500,96500,52100,74300,74209.07,56.02,0,-429554,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4441518,34.91,1.43,12,0.21,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,29249,N,00,N
|
|
20240902,150159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,100,2,0.13,774646505300,10444039,63.84,74500,74700,73500,96500,52100,74300,74171.16,56.02,0,195494,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4441518,34.91,1.43,12,0.17,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|
|
20240902,140159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74700,400,2,0.54,695690535600,9385204,57.37,74500,74700,73500,96500,52100,74300,74126.31,56.02,0,54557,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4459428,35.05,1.44,12,0.16,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|
|
20240902,130159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,0,3,0.00,588674099000,7944885,48.57,74500,74600,73500,96500,52100,74300,74094.73,56.02,0,72440,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4435548,34.87,1.43,12,0.13,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|
|
20240902,120159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74300,0,3,0.00,526596826000,7108633,43.46,74500,74600,73500,96500,52100,74300,74078.49,56.02,0,53739,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4435548,34.87,1.43,12,0.12,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|
|
20240902,110159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74200,-100,5,-0.13,475137096300,6415118,39.22,74500,74600,73500,96500,52100,74300,74065.21,56.02,0,4102,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4429579,34.82,1.43,12,0.11,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|
|
20240902,100158,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74100,-200,5,-0.27,339757503700,4593893,28.08,74500,74600,73500,96500,52100,74300,73958.51,56.02,0,-44213,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4423609,34.77,1.42,12,0.08,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|
|
20240902,090157,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,74400,100,2,0.13,48454937600,650737,3.98,74500,74600,74300,96500,52100,74300,74461.65,56.02,0,13800,75366,74832,74466,73932,73566,74650,73750,7780,22200,100,57950,100,1,5969782550,4441518,34.91,1.43,12,0.01,2131.00,52002.00,88800,20240711,-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,,3344372690,N,N,25038,N,00,N
|