161 lines
76 KiB
CSV
161 lines
76 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
|
|
20241031,160221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59200,100,2,0.17,2088163281800,34901296,175.93,58500,61200,58300,76800,41400,59100,59832.58,52.60,0,-777704,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3534111,27.78,1.14,12,0.58,2131.00,52002.00,88800,20240711,-33.33,55700,20241028,6.28,88800,-33.33,20240711,55700,6.28,20241028,88800,-33.33,20240711,55700,6.28,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,60536,N,00,N
|
|
20241031,150224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59500,400,2,0.68,1752568357300,29239156,147.39,58500,61200,58300,76800,41400,59100,59939.13,52.60,0,-332278,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3552021,27.92,1.14,12,0.49,2131.00,52002.00,88800,20240711,-33.00,55700,20241028,6.82,88800,-33.00,20240711,55700,6.82,20241028,88800,-33.00,20240711,55700,6.82,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241031,140222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59700,600,2,1.02,1587716152300,26474217,133.45,58500,61200,58300,76800,41400,59100,59972.22,52.60,0,-305777,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3563960,28.02,1.15,12,0.44,2131.00,52002.00,88800,20240711,-32.77,55700,20241028,7.18,88800,-32.77,20240711,55700,7.18,20241028,88800,-32.77,20240711,55700,7.18,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241031,130223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60300,1200,2,2.03,1384938775500,23099495,116.44,58500,61200,58300,76800,41400,59100,59955.43,52.60,0,539167,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3599779,28.30,1.16,12,0.39,2131.00,52002.00,88800,20240711,-32.09,55700,20241028,8.26,88800,-32.09,20240711,55700,8.26,20241028,88800,-32.09,20240711,55700,8.26,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241031,120222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60200,1100,2,1.86,1229197397800,20517249,103.42,58500,61200,58300,76800,41400,59100,59910.50,52.60,0,784832,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3593809,28.25,1.16,12,0.34,2131.00,52002.00,88800,20240711,-32.21,55700,20241028,8.08,88800,-32.21,20240711,55700,8.08,20241028,88800,-32.21,20240711,55700,8.08,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241031,110223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58800,-300,5,-0.51,427015946400,7252757,36.56,58500,59300,58300,76800,41400,59100,58876.31,52.60,0,-219710,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3510232,27.59,1.13,12,0.12,2131.00,52002.00,88800,20240711,-33.78,55700,20241028,5.57,88800,-33.78,20240711,55700,5.57,20241028,88800,-33.78,20240711,55700,5.57,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241031,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58900,-200,5,-0.34,307251374500,5217522,26.30,58500,59300,58300,76800,41400,59100,58888.31,52.60,0,28070,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3516202,27.64,1.13,12,0.09,2131.00,52002.00,88800,20240711,-33.67,55700,20241028,5.75,88800,-33.67,20240711,55700,5.75,20241028,88800,-33.67,20240711,55700,5.75,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241031,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58600,-500,5,-0.85,47229815400,806213,4.06,58500,58800,58500,76800,41400,59100,58581.29,52.60,0,87070,60366,59732,59166,58532,57966,59700,58500,7780,17700,100,46090,100,1,5969782550,3498293,27.50,1.13,12,0.01,2131.00,52002.00,88800,20240711,-34.01,55700,20241028,5.21,88800,-34.01,20240711,55700,5.21,20241028,88800,-34.01,20240711,55700,5.21,20241028,0.28,N,005930,100,7780 억,,3140337462,N,N,31356,N,00,N
|
|
20241030,160221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59100,-500,5,-0.84,1134627188000,19177070,67.60,59100,59800,58600,77400,41800,59600,59165.93,52.66,0,-3610174,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3528141,27.73,1.14,12,0.32,2131.00,52002.00,88800,20240711,-33.45,55700,20241028,6.10,88800,-33.45,20240711,55700,6.10,20241028,88800,-33.45,20240711,55700,6.10,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,31356,N,00,N
|
|
20241030,150225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58700,-900,5,-1.51,994017807700,16794619,59.20,59100,59800,58600,77400,41800,59600,59186.62,52.66,0,-3972477,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3504262,27.55,1.13,12,0.28,2131.00,52002.00,88800,20240711,-33.90,55700,20241028,5.39,88800,-33.90,20240711,55700,5.39,20241028,88800,-33.90,20240711,55700,5.39,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241030,140224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58800,-800,5,-1.34,905515683300,15287620,53.89,59100,59800,58600,77400,41800,59600,59231.89,52.66,0,-3775223,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3510232,27.59,1.13,12,0.26,2131.00,52002.00,88800,20240711,-33.78,55700,20241028,5.57,88800,-33.78,20240711,55700,5.57,20241028,88800,-33.78,20240711,55700,5.57,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241030,130224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58900,-700,5,-1.17,788012162800,13289851,46.85,59100,59800,58800,77400,41800,59600,59294.22,52.66,0,-3494393,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3516202,27.64,1.13,12,0.22,2131.00,52002.00,88800,20240711,-33.67,55700,20241028,5.75,88800,-33.67,20240711,55700,5.75,20241028,88800,-33.67,20240711,55700,5.75,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241030,120224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,-200,5,-0.34,683686046600,11525672,40.63,59100,59800,58800,77400,41800,59600,59318.47,52.66,0,-2947511,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3546051,27.87,1.14,12,0.19,2131.00,52002.00,88800,20240711,-33.11,55700,20241028,6.64,88800,-33.11,20240711,55700,6.64,20241028,88800,-33.11,20240711,55700,6.64,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241030,110223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,0,3,0.00,594666274700,10031830,35.36,59100,59700,58800,77400,41800,59600,59277.86,52.66,0,-2702927,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3557990,27.97,1.15,12,0.17,2131.00,52002.00,88800,20240711,-32.88,55700,20241028,7.00,88800,-32.88,20240711,55700,7.00,20241028,88800,-32.88,20240711,55700,7.00,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241030,100222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,-200,5,-0.34,482408308500,8146373,28.72,59100,59700,58800,77400,41800,59600,59217.43,52.66,0,-2625130,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3546051,27.87,1.14,12,0.14,2131.00,52002.00,88800,20240711,-33.11,55700,20241028,6.64,88800,-33.11,20240711,55700,6.64,20241028,88800,-33.11,20240711,55700,6.64,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241030,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59200,-400,5,-0.67,106492995000,1801230,6.35,59100,59300,59000,77400,41800,59600,59121.64,52.66,0,-816749,61133,60366,58833,58066,56533,60750,58450,7780,17800,100,46480,100,1,5969782550,3534111,27.78,1.14,12,0.03,2131.00,52002.00,88800,20240711,-33.33,55700,20241028,6.28,88800,-33.33,20240711,55700,6.28,20241028,88800,-33.33,20240711,55700,6.28,20241028,0.29,N,005930,100,7780 억,,3143391488,N,N,23525,N,00,N
|
|
20241029,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,1500,2,2.58,1638599133400,27870639,100.34,58000,59600,57300,75500,40700,58100,58789.62,52.65,0,672595,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3557990,27.97,1.15,12,0.47,2131.00,52002.00,88800,20240711,-32.88,55700,20241028,7.00,88800,-32.88,20240711,55700,7.00,20241028,88800,-32.88,20240711,55700,7.00,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,23525,N,00,N
|
|
20241029,150220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,1300,2,2.24,1461741004900,24899582,89.65,58000,59500,57300,75500,40700,58100,58705.53,52.65,0,188460,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3546051,27.87,1.14,12,0.42,2131.00,52002.00,88800,20240711,-33.11,55700,20241028,6.64,88800,-33.11,20240711,55700,6.64,20241028,88800,-33.11,20240711,55700,6.64,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,11607,N,00,N
|
|
20241029,140218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,1300,2,2.24,1244478234400,21230777,76.44,58000,59500,57300,75500,40700,58100,58616.80,52.65,0,-53656,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3546051,27.87,1.14,12,0.36,2131.00,52002.00,88800,20240711,-33.11,55700,20241028,6.64,88800,-33.11,20240711,55700,6.64,20241028,88800,-33.11,20240711,55700,6.64,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,11607,N,00,N
|
|
20241029,130218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59000,900,2,1.55,1115999552200,19057742,68.61,58000,59500,57300,75500,40700,58100,58558.94,52.65,0,-115324,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3522172,27.69,1.13,12,0.32,2131.00,52002.00,88800,20240711,-33.56,55700,20241028,5.92,88800,-33.56,20240711,55700,5.92,20241028,88800,-33.56,20240711,55700,5.92,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,11607,N,00,N
|
|
20241029,120219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,1200,2,2.07,1006801862700,17215437,61.98,58000,59500,57300,75500,40700,58100,58482.59,52.65,0,-238824,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3540081,27.83,1.14,12,0.29,2131.00,52002.00,88800,20240711,-33.22,55700,20241028,6.46,88800,-33.22,20240711,55700,6.46,20241028,88800,-33.22,20240711,55700,6.46,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,11607,N,00,N
|
|
20241029,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58900,800,2,1.38,881602856500,15099528,54.36,58000,59500,57300,75500,40700,58100,58386.19,52.65,0,-137637,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3516202,27.64,1.13,12,0.25,2131.00,52002.00,88800,20240711,-33.67,55700,20241028,5.75,88800,-33.67,20240711,55700,5.75,20241028,88800,-33.67,20240711,55700,5.75,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,11607,N,00,N
|
|
20241029,100219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58400,300,2,0.52,528998699500,9120695,32.84,58000,58900,57300,75500,40700,58100,57999.78,52.65,0,-175761,60233,59166,57433,56366,54633,59700,56900,7780,17400,100,45310,100,1,5969782550,3486353,27.40,1.12,12,0.15,2131.00,52002.00,88800,20240711,-34.23,55700,20241028,4.85,88800,-34.23,20240711,55700,4.85,20241028,88800,-34.23,20240711,55700,4.85,20241028,0.29,N,005930,100,7780 억,,3143077219,N,N,11607,N,00,N
|
|
20241028,160217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58100,2200,2,3.94,1585266920200,27569813,106.74,55700,58500,55700,72600,39200,55900,57499.80,52.64,0,373170,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3468444,27.26,1.12,12,0.46,2131.00,52002.00,88800,20240711,-34.57,55700,20241028,4.31,88800,-34.57,20240711,55700,4.31,20241028,88800,-34.57,20240711,55700,4.31,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11607,N,00,N
|
|
20241028,150217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58400,2500,2,4.47,1386559143100,24155430,93.52,55700,58500,55700,72600,39200,55900,57403.71,52.64,0,400650,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3486353,27.40,1.12,12,0.40,2131.00,52002.00,88800,20240711,-34.23,55700,20241028,4.85,88800,-34.23,20240711,55700,4.85,20241028,88800,-34.23,20240711,55700,4.85,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241028,140218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58400,2500,2,4.47,1196524884300,20897250,80.91,55700,58500,55700,72600,39200,55900,57259.78,52.64,0,678513,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3486353,27.40,1.12,12,0.35,2131.00,52002.00,88800,20240711,-34.23,55700,20241028,4.85,88800,-34.23,20240711,55700,4.85,20241028,88800,-34.23,20240711,55700,4.85,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241028,130218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57900,2000,2,3.58,986335842300,17283618,66.91,55700,57900,55700,72600,39200,55900,57070.02,52.64,0,498285,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3456504,27.17,1.11,12,0.29,2131.00,52002.00,88800,20240711,-34.80,55700,20241028,3.95,88800,-34.80,20240711,55700,3.95,20241028,88800,-34.80,20240711,55700,3.95,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241028,120219,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57800,1900,2,3.40,861373587100,15121603,58.54,55700,57900,55700,72600,39200,55900,56965.56,52.64,0,300076,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3450534,27.12,1.11,12,0.25,2131.00,52002.00,88800,20240711,-34.91,55700,20241028,3.77,88800,-34.91,20240711,55700,3.77,20241028,88800,-34.91,20240711,55700,3.77,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241028,110207,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57000,1100,2,1.97,663352572500,11676889,45.21,55700,57400,55700,72600,39200,55900,56811.72,52.64,0,8948,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3402776,26.75,1.10,12,0.20,2131.00,52002.00,88800,20240711,-35.81,55700,20241028,2.33,88800,-35.81,20240711,55700,2.33,20241028,88800,-35.81,20240711,55700,2.33,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241028,100216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57200,1300,2,2.33,516393547300,9106145,35.26,55700,57400,55700,72600,39200,55900,56711.34,52.64,0,-69801,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3414716,26.84,1.10,12,0.15,2131.00,52002.00,88800,20240711,-35.59,55700,20241028,2.69,88800,-35.59,20240711,55700,2.69,20241028,88800,-35.59,20240711,55700,2.69,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241028,090217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56100,200,2,0.36,59670804000,1070229,4.14,55700,56100,55700,72600,39200,55900,55750.33,52.64,0,-190072,57300,56600,56200,55500,55100,56400,55300,7780,16700,100,43600,100,1,5969782550,3349048,26.33,1.08,12,0.02,2131.00,52002.00,88800,20240711,-36.82,55700,20241028,0.72,88800,-36.82,20240711,55700,0.72,20241028,88800,-36.82,20240711,55700,0.72,20241028,0.27,N,005930,100,7780 억,,3142707005,N,N,11512,N,00,N
|
|
20241025,160215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55900,-700,5,-1.24,1430541570100,25513976,81.00,56000,56900,55800,73500,39700,56600,56069.20,52.74,0,-2417075,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3337108,26.23,1.07,12,0.43,2131.00,52002.00,88800,20240711,-37.05,55800,20241025,0.18,88800,-37.05,20240711,55800,0.18,20241025,88800,-37.05,20240711,55800,0.18,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,11511,N,00,N
|
|
20241025,150218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55900,-700,5,-1.24,1278373892300,22792099,72.36,56000,56900,55800,73500,39700,56600,56088.39,52.74,0,-2505251,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3337108,26.23,1.07,12,0.38,2131.00,52002.00,88800,20240711,-37.05,55800,20241025,0.18,88800,-37.05,20240711,55800,0.18,20241025,88800,-37.05,20240711,55800,0.18,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241025,140218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56000,-600,5,-1.06,1120784807500,19971757,63.40,56000,56900,55900,73500,39700,56600,56118.40,52.74,0,-2269992,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3343078,26.28,1.08,12,0.33,2131.00,52002.00,88800,20240711,-36.94,55900,20241025,0.18,88800,-36.94,20240711,55900,0.18,20241025,88800,-36.94,20240711,55900,0.18,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241025,130218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56000,-600,5,-1.06,1004804044200,17900879,56.83,56000,56900,55900,73500,39700,56600,56131.45,52.74,0,-2075856,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3343078,26.28,1.08,12,0.30,2131.00,52002.00,88800,20240711,-36.94,55900,20241025,0.18,88800,-36.94,20240711,55900,0.18,20241025,88800,-36.94,20240711,55900,0.18,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241025,120218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56100,-500,5,-0.88,920009413700,16386056,52.02,56000,56900,55900,73500,39700,56600,56145.77,52.74,0,-1785209,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3349048,26.33,1.08,12,0.27,2131.00,52002.00,88800,20240711,-36.82,55900,20241025,0.36,88800,-36.82,20240711,55900,0.36,20241025,88800,-36.82,20240711,55900,0.36,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241025,110217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55900,-700,5,-1.24,805772778900,14347223,45.55,56000,56900,55900,73500,39700,56600,56162.17,52.74,0,-1514610,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3337108,26.23,1.07,12,0.24,2131.00,52002.00,88800,20240711,-37.05,55900,20241025,0.00,88800,-37.05,20240711,55900,0.00,20241025,88800,-37.05,20240711,55900,0.00,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241025,100218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56100,-500,5,-0.88,595695215400,10606243,33.67,56000,56900,55900,73500,39700,56600,56164.44,52.74,0,-1209083,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3349048,26.33,1.08,12,0.18,2131.00,52002.00,88800,20240711,-36.82,55900,20241025,0.36,88800,-36.82,20240711,55900,0.36,20241025,88800,-36.82,20240711,55900,0.36,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241025,090217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56300,-300,5,-0.53,159221715600,2841212,9.02,56000,56300,56000,73500,39700,56600,56039.36,52.74,0,-572710,59133,57866,57233,55966,55333,57550,55650,7780,16900,100,44140,100,1,5969782550,3360988,26.42,1.08,12,0.05,2131.00,52002.00,88800,20240711,-36.60,56000,20241025,0.54,88800,-36.60,20240711,56000,0.54,20241025,88800,-36.60,20240711,56000,0.54,20241025,0.28,N,005930,100,7780 억,,3148518801,N,N,3329,N,00,N
|
|
20241024,160215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,56600,-2500,5,-4.23,1764244624900,30701456,112.46,58200,58500,56600,76800,41400,59100,57470.38,52.93,0,-3604892,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3378897,26.56,1.09,12,0.51,2131.00,52002.00,88800,20240711,-36.26,56600,20241024,0.00,88800,-36.26,20240711,56600,0.00,20241024,88800,-36.26,20240711,56600,0.00,20241024,0.27,N,005930,100,7780 억,,3159963464,N,N,3329,N,00,N
|
|
20241024,150217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57100,-2000,5,-3.38,1388208374800,24078455,88.20,58200,58500,57000,76800,41400,59100,57653.30,52.93,0,-2917929,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3408746,26.79,1.10,12,0.40,2131.00,52002.00,88800,20240711,-35.70,57000,20241024,0.18,88800,-35.70,20240711,57000,0.18,20241024,88800,-35.70,20240711,57000,0.18,20241024,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241024,140216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57200,-1900,5,-3.21,1167831366500,20220338,74.07,58200,58500,57100,76800,41400,59100,57755.01,52.93,0,-2522216,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3414716,26.84,1.10,12,0.34,2131.00,52002.00,88800,20240711,-35.59,57100,20241024,0.18,88800,-35.59,20240711,57100,0.18,20241024,88800,-35.59,20240711,57100,0.18,20241024,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241024,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,-1500,5,-2.54,909705895000,15717212,57.57,58200,58500,57500,76800,41400,59100,57879.28,52.93,0,-1345675,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3438595,27.03,1.11,12,0.26,2131.00,52002.00,88800,20240711,-35.14,57100,20241023,0.88,88800,-35.14,20240711,57100,0.88,20241023,88800,-35.14,20240711,57100,0.88,20241023,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241024,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,-1200,5,-2.03,781993812100,13501159,49.45,58200,58500,57500,76800,41400,59100,57920.14,52.93,0,-981693,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3456504,27.17,1.11,12,0.23,2131.00,52002.00,88800,20240711,-34.80,57100,20241023,1.40,88800,-34.80,20240711,57100,1.40,20241023,88800,-34.80,20240711,57100,1.40,20241023,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241024,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,-1200,5,-2.03,709590898000,12248396,44.86,58200,58500,57500,76800,41400,59100,57932.98,52.93,0,-842216,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3456504,27.17,1.11,12,0.21,2131.00,52002.00,88800,20240711,-34.80,57100,20241023,1.40,88800,-34.80,20240711,57100,1.40,20241023,88800,-34.80,20240711,57100,1.40,20241023,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241024,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,-1200,5,-2.03,444567934100,7662035,28.07,58200,58500,57700,76800,41400,59100,58021.60,52.93,0,-631835,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3456504,27.17,1.11,12,0.13,2131.00,52002.00,88800,20240711,-34.80,57100,20241023,1.40,88800,-34.80,20240711,57100,1.40,20241023,88800,-34.80,20240711,57100,1.40,20241023,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241024,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58300,-800,5,-1.35,80646642300,1385263,5.07,58200,58400,58100,76800,41400,59100,58214.96,52.93,0,-174943,61633,60366,58733,57466,55833,61000,58100,7780,17700,100,46090,100,1,5969782550,3480383,27.36,1.12,12,0.02,2131.00,52002.00,88800,20240711,-34.35,57100,20241023,2.10,88800,-34.35,20240711,57100,2.10,20241023,88800,-34.35,20240711,57100,2.10,20241023,0.27,N,005930,100,7780 억,,3159963464,N,N,33123,N,00,N
|
|
20241023,160217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59100,1400,2,2.43,1587039928900,27105566,98.27,57500,60000,57100,75000,40400,57700,58549.60,52.93,0,2091475,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3528141,27.73,1.14,12,0.45,2131.00,52002.00,88800,20240711,-33.45,57100,20241023,3.50,88800,-33.45,20240711,57100,3.50,20241023,88800,-33.45,20240711,57100,3.50,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,33123,N,00,N
|
|
20241023,150217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59300,1600,2,2.77,1446355082200,24729079,89.65,57500,60000,57100,75000,40400,57700,58488.46,52.93,0,2392791,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3540081,27.83,1.14,12,0.41,2131.00,52002.00,88800,20240711,-33.22,57100,20241023,3.85,88800,-33.22,20240711,57100,3.85,20241023,88800,-33.22,20240711,57100,3.85,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241023,140220,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59500,1800,2,3.12,1238183081600,21226723,76.96,57500,60000,57100,75000,40400,57700,58331.74,52.93,0,2504784,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3552021,27.92,1.14,12,0.36,2131.00,52002.00,88800,20240711,-33.00,57100,20241023,4.20,88800,-33.00,20240711,57100,4.20,20241023,88800,-33.00,20240711,57100,4.20,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241023,130218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58500,800,2,1.39,841044938000,14534676,52.70,57500,58600,57100,75000,40400,57700,57864.87,52.93,0,1740942,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3492323,27.45,1.12,12,0.24,2131.00,52002.00,88800,20240711,-34.12,57100,20241023,2.45,88800,-34.12,20240711,57100,2.45,20241023,88800,-34.12,20240711,57100,2.45,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241023,120216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58500,800,2,1.39,773694049000,13383658,48.52,57500,58600,57100,75000,40400,57700,57808.97,52.93,0,1677183,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3492323,27.45,1.12,12,0.22,2131.00,52002.00,88800,20240711,-34.12,57100,20241023,2.45,88800,-34.12,20240711,57100,2.45,20241023,88800,-34.12,20240711,57100,2.45,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241023,110217,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58100,400,2,0.69,617889364200,10714038,38.84,57500,58200,57100,75000,40400,57700,57670.97,52.93,0,969285,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3468444,27.26,1.12,12,0.18,2131.00,52002.00,88800,20240711,-34.57,57100,20241023,1.75,88800,-34.57,20240711,57100,1.75,20241023,88800,-34.57,20240711,57100,1.75,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241023,100216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57700,0,3,0.00,453452264900,7873843,28.55,57500,58200,57100,75000,40400,57700,57589.51,52.93,0,652076,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3444565,27.08,1.11,12,0.13,2131.00,52002.00,88800,20240711,-35.02,57100,20241023,1.05,88800,-35.02,20240711,57100,1.05,20241023,88800,-35.02,20240711,57100,1.05,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241023,090216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57600,-100,5,-0.17,65369368100,1135568,4.12,57500,57800,57500,75000,40400,57700,57563.72,52.93,0,67407,59300,58500,58100,57300,56900,58300,57100,7780,17300,100,45000,100,1,5969782550,3438595,27.03,1.11,12,0.02,2131.00,52002.00,88800,20240711,-35.14,57500,20241023,0.17,88800,-35.14,20240711,57500,0.17,20241023,88800,-35.14,20240711,57500,0.17,20241023,0.28,N,005930,100,7780 억,,3159894142,N,N,21022,N,00,N
|
|
20241022,160214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,57700,-1300,5,-2.20,1563918757000,26879507,145.18,58800,58900,57700,76700,41300,59000,58183.63,53.01,0,-3981360,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3444565,27.08,1.11,12,0.45,2131.00,52002.00,88800,20240711,-35.02,57700,20241022,0.00,88800,-35.02,20240711,57700,0.00,20241022,88800,-35.02,20240711,57700,0.00,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,20801,N,00,N
|
|
20241022,150216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58000,-1000,5,-1.69,1317281282600,22609586,122.12,58800,58900,57900,76700,41300,59000,58261.93,53.01,0,-3324874,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3462474,27.22,1.12,12,0.38,2131.00,52002.00,88800,20240711,-34.68,57900,20241022,0.17,88800,-34.68,20240711,57900,0.17,20241022,88800,-34.68,20240711,57900,0.17,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241022,140218,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58100,-900,5,-1.53,1126801127200,19326333,104.38,58800,58900,58000,76700,41300,59000,58303.77,53.01,0,-2651166,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3468444,27.26,1.12,12,0.32,2131.00,52002.00,88800,20240711,-34.57,58000,20241022,0.17,88800,-34.57,20240711,58000,0.17,20241022,88800,-34.57,20240711,58000,0.17,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241022,130216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58100,-900,5,-1.53,1028186593500,17628840,95.21,58800,58900,58000,76700,41300,59000,58323.96,53.01,0,-2386371,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3468444,27.26,1.12,12,0.30,2131.00,52002.00,88800,20240711,-34.57,58000,20241022,0.17,88800,-34.57,20240711,58000,0.17,20241022,88800,-34.57,20240711,58000,0.17,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241022,120216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58200,-800,5,-1.36,888517479200,15226230,82.24,58800,58900,58100,76700,41300,59000,58354.22,53.01,0,-2006045,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3474413,27.31,1.12,12,0.26,2131.00,52002.00,88800,20240711,-34.46,58100,20241022,0.17,88800,-34.46,20240711,58100,0.17,20241022,88800,-34.46,20240711,58100,0.17,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241022,110215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58300,-700,5,-1.19,760592588000,13029090,70.37,58800,58900,58100,76700,41300,59000,58376.29,53.01,0,-2174921,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3480383,27.36,1.12,12,0.22,2131.00,52002.00,88800,20240711,-34.35,58100,20241022,0.34,88800,-34.35,20240711,58100,0.34,20241022,88800,-34.35,20240711,58100,0.34,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241022,100216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58100,-900,5,-1.53,529209105100,9053383,48.90,58800,58900,58100,76700,41300,59000,58454.04,53.01,0,-1445115,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3468444,27.26,1.12,12,0.15,2131.00,52002.00,88800,20240711,-34.57,58100,20241022,0.00,88800,-34.57,20240711,58100,0.00,20241022,88800,-34.57,20240711,58100,0.00,20241022,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241022,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58800,-200,5,-0.34,63872128800,1086311,5.87,58800,58900,58700,76700,41300,59000,58796.48,53.01,0,-390776,60133,59566,59033,58466,57933,59550,58450,7780,17700,100,46020,100,1,5969782550,3510232,27.59,1.13,12,0.02,2131.00,52002.00,88800,20240711,-33.78,58500,20241021,0.51,88800,-33.78,20240711,58500,0.51,20241021,88800,-33.78,20240711,58500,0.51,20241021,0.28,N,005930,100,7780 억,,3164726300,N,N,35531,N,00,N
|
|
20241021,160214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59000,-200,5,-0.34,1081925654400,18334587,127.14,59000,59600,58500,76900,41500,59200,59010.09,53.02,0,-649668,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3522172,27.69,1.13,12,0.31,2131.00,52002.00,88800,20240711,-33.56,58500,20241021,0.85,88800,-33.56,20240711,58500,0.85,20241021,88800,-33.56,20240711,58500,0.85,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,35531,N,00,N
|
|
20241021,150216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59100,-100,5,-0.17,949768600800,16096071,111.62,59000,59600,58500,76900,41500,59200,59006.21,53.02,0,-557722,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3528141,27.73,1.14,12,0.27,2131.00,52002.00,88800,20240711,-33.45,58500,20241021,1.03,88800,-33.45,20240711,58500,1.03,20241021,88800,-33.45,20240711,58500,1.03,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241021,140216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59200,0,3,0.00,824404465600,13975808,96.92,59000,59600,58500,76900,41500,59200,58987.93,53.02,0,-565664,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3534111,27.78,1.14,12,0.23,2131.00,52002.00,88800,20240711,-33.33,58500,20241021,1.20,88800,-33.33,20240711,58500,1.20,20241021,88800,-33.33,20240711,58500,1.20,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241021,130215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59500,300,2,0.51,721776413900,12245952,84.92,59000,59600,58500,76900,41500,59200,58939.96,53.02,0,-654187,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3552021,27.92,1.14,12,0.21,2131.00,52002.00,88800,20240711,-33.00,58500,20241021,1.71,88800,-33.00,20240711,58500,1.71,20241021,88800,-33.00,20240711,58500,1.71,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241021,120215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59300,100,2,0.17,633381842000,10758309,74.61,59000,59400,58500,76900,41500,59200,58873.67,53.02,0,-779366,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3540081,27.83,1.14,12,0.18,2131.00,52002.00,88800,20240711,-33.22,58500,20241021,1.37,88800,-33.22,20240711,58500,1.37,20241021,88800,-33.22,20240711,58500,1.37,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241021,110214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59200,0,3,0.00,542766573700,9229582,64.00,59000,59200,58500,76900,41500,59200,58807.19,53.02,0,-891828,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3534111,27.78,1.14,12,0.15,2131.00,52002.00,88800,20240711,-33.33,58500,20241021,1.20,88800,-33.33,20240711,58500,1.20,20241021,88800,-33.33,20240711,58500,1.20,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241021,100215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58700,-500,5,-0.84,383148896700,6524112,45.24,59000,59100,58500,76900,41500,59200,58727.98,53.02,0,-1048815,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3504262,27.55,1.13,12,0.11,2131.00,52002.00,88800,20240711,-33.90,58500,20241021,0.34,88800,-33.90,20240711,58500,0.34,20241021,88800,-33.90,20240711,58500,0.34,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241021,090214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58700,-500,5,-0.84,100049276400,1699565,11.79,59000,59100,58600,76900,41500,59200,58867.17,53.02,0,-836399,60466,59832,59466,58832,58466,59650,58650,7780,17700,100,46170,100,1,5969782550,3504262,27.55,1.13,12,0.03,2131.00,52002.00,88800,20240711,-33.90,58600,20241021,0.17,88800,-33.90,20240711,58600,0.17,20241021,88800,-33.90,20240711,58600,0.17,20241021,0.27,N,005930,100,7780 억,,3165117799,N,N,38217,N,00,N
|
|
20241018,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59200,-500,5,-0.84,842613144600,14171456,60.63,59900,60100,59100,77600,41800,59700,59458.11,53.07,0,-1428995,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3534111,27.78,1.14,12,0.24,2131.00,52002.00,88800,20240711,-33.33,58900,20241010,0.51,88800,-33.33,20240711,58900,0.51,20241010,88800,-33.33,20240711,58900,0.51,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,38211,N,00,N
|
|
20241018,150218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,-400,5,-0.67,703353134400,11819124,50.57,59900,60100,59200,77600,41800,59700,59509.07,53.07,0,-1043677,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3540081,27.83,1.14,12,0.20,2131.00,52002.00,88800,20240711,-33.22,58900,20241010,0.68,88800,-33.22,20240711,58900,0.68,20241010,88800,-33.22,20240711,58900,0.68,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241018,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59200,-500,5,-0.84,597850074300,10039445,42.95,59900,60100,59200,77600,41800,59700,59549.48,53.07,0,-903175,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3534111,27.78,1.14,12,0.17,2131.00,52002.00,88800,20240711,-33.33,58900,20241010,0.51,88800,-33.33,20240711,58900,0.51,20241010,88800,-33.33,20240711,58900,0.51,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241018,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,-400,5,-0.67,535559739700,8987851,38.45,59900,60100,59200,77600,41800,59700,59586.54,53.07,0,-782586,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3540081,27.83,1.14,12,0.15,2131.00,52002.00,88800,20240711,-33.22,58900,20241010,0.68,88800,-33.22,20240711,58900,0.68,20241010,88800,-33.22,20240711,58900,0.68,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241018,120220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59500,-200,5,-0.34,462698161600,7759924,33.20,59900,60100,59300,77600,41800,59700,59626.24,53.07,0,-339413,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3552021,27.92,1.14,12,0.13,2131.00,52002.00,88800,20240711,-33.00,58900,20241010,1.02,88800,-33.00,20240711,58900,1.02,20241010,88800,-33.00,20240711,58900,1.02,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241018,110218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,-100,5,-0.17,384334550700,6441451,27.56,59900,60100,59300,77600,41800,59700,59665.61,53.07,0,-270961,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3557990,27.97,1.15,12,0.11,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241018,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,-100,5,-0.17,314260279500,5264272,22.52,59900,60100,59300,77600,41800,59700,59696.79,53.07,0,-175608,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3557990,27.97,1.15,12,0.09,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241018,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59900,200,2,0.34,66070276300,1103478,4.72,59900,60000,59700,77600,41800,59700,59881.48,53.07,0,-9535,60633,60166,59633,59166,58633,60400,59400,7780,17900,100,46560,100,1,5969782550,3575900,28.11,1.15,12,0.02,2131.00,52002.00,88800,20240711,-32.55,58900,20241010,1.70,88800,-32.55,20240711,58900,1.70,20241010,88800,-32.55,20240711,58900,1.70,20241010,0.26,N,005930,100,7780 억,,3167969351,N,N,9002,N,00,N
|
|
20241017,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59700,200,2,0.34,1369339518900,22995262,98.68,59400,60100,59100,77300,41700,59500,59548.48,53.14,0,-1441145,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3563960,28.02,1.15,12,0.39,2131.00,52002.00,88800,20240711,-32.77,58900,20241010,1.36,88800,-32.77,20240711,58900,1.36,20241010,88800,-32.77,20240711,58900,1.36,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,8657,N,00,N
|
|
20241017,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,100,2,0.17,1185799209600,19923466,85.50,59400,60100,59100,77300,41700,59500,59517.72,53.14,0,-1525293,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3557990,27.97,1.15,12,0.33,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241017,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,-200,5,-0.34,1003226785100,16858048,72.34,59400,60100,59100,77300,41700,59500,59510.26,53.14,0,-1644267,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3540081,27.83,1.14,12,0.28,2131.00,52002.00,88800,20240711,-33.22,58900,20241010,0.68,88800,-33.22,20240711,58900,0.68,20241010,88800,-33.22,20240711,58900,0.68,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241017,130215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,-100,5,-0.17,838523224200,14079739,60.42,59400,60100,59300,77300,41700,59500,59555.31,53.14,0,-1566450,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3546051,27.87,1.14,12,0.24,2131.00,52002.00,88800,20240711,-33.11,58900,20241010,0.85,88800,-33.11,20240711,58900,0.85,20241010,88800,-33.11,20240711,58900,0.85,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241017,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,-100,5,-0.17,697177517300,11702751,50.22,59400,60100,59300,77300,41700,59500,59573.82,53.14,0,-852625,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3546051,27.87,1.14,12,0.20,2131.00,52002.00,88800,20240711,-33.11,58900,20241010,0.85,88800,-33.11,20240711,58900,0.85,20241010,88800,-33.11,20240711,58900,0.85,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241017,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59400,-100,5,-0.17,595939936700,10001224,42.92,59400,60100,59300,77300,41700,59500,59586.71,53.14,0,-636803,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3546051,27.87,1.14,12,0.17,2131.00,52002.00,88800,20240711,-33.11,58900,20241010,0.85,88800,-33.11,20240711,58900,0.85,20241010,88800,-33.11,20240711,58900,0.85,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241017,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,100,2,0.17,438693426700,7359126,31.58,59400,60100,59400,77300,41700,59500,59612.18,53.14,0,-481269,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3557990,27.97,1.15,12,0.12,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241017,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59500,0,3,0.00,131355920000,2209883,9.48,59400,59700,59400,77300,41700,59500,59440.19,53.14,0,-433206,60366,59932,59566,59132,58766,60150,59350,7780,17800,100,46410,100,1,5969782550,3552021,27.92,1.14,12,0.04,2131.00,52002.00,88800,20240711,-33.00,58900,20241010,1.02,88800,-33.00,20240711,58900,1.02,20241010,88800,-33.00,20240711,58900,1.02,20241010,0.27,N,005930,100,7780 억,,3172572478,N,N,6066,N,00,N
|
|
20241016,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59500,-1500,5,-2.46,1372359787400,23021766,101.35,59400,60000,59200,79300,42700,61000,59611.16,53.21,0,-5845637,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3552021,27.92,1.14,12,0.39,2131.00,52002.00,88800,20240711,-33.00,58900,20241010,1.02,88800,-33.00,20240711,58900,1.02,20241010,88800,-33.00,20240711,58900,1.02,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,6066,N,00,N
|
|
20241016,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59700,-1300,5,-2.13,1190153256400,19962134,87.88,59400,60000,59200,79300,42700,61000,59620.20,53.21,0,-5157983,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3563960,28.02,1.15,12,0.33,2131.00,52002.00,88800,20240711,-32.77,58900,20241010,1.36,88800,-32.77,20240711,58900,1.36,20241010,88800,-32.77,20240711,58900,1.36,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241016,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59700,-1300,5,-2.13,1029487350000,17268354,76.02,59400,60000,59200,79300,42700,61000,59616.60,53.21,0,-4291335,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3563960,28.02,1.15,12,0.29,2131.00,52002.00,88800,20240711,-32.77,58900,20241010,1.36,88800,-32.77,20240711,58900,1.36,20241010,88800,-32.77,20240711,58900,1.36,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241016,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59900,-1100,5,-1.80,918894310700,15416516,67.87,59400,60000,59200,79300,42700,61000,59604.09,53.21,0,-3931606,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3575900,28.11,1.15,12,0.26,2131.00,52002.00,88800,20240711,-32.55,58900,20241010,1.70,88800,-32.55,20240711,58900,1.70,20241010,88800,-32.55,20240711,58900,1.70,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241016,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59900,-1100,5,-1.80,814306102600,13670348,60.18,59400,60000,59200,79300,42700,61000,59566.81,53.21,0,-3533872,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3575900,28.11,1.15,12,0.23,2131.00,52002.00,88800,20240711,-32.55,58900,20241010,1.70,88800,-32.55,20240711,58900,1.70,20241010,88800,-32.55,20240711,58900,1.70,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241016,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59900,-1100,5,-1.80,729305520800,12249903,53.93,59400,60000,59200,79300,42700,61000,59535.02,53.21,0,-3230052,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3575900,28.11,1.15,12,0.21,2131.00,52002.00,88800,20240711,-32.55,58900,20241010,1.70,88800,-32.55,20240711,58900,1.70,20241010,88800,-32.55,20240711,58900,1.70,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241016,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59700,-1300,5,-2.13,539671791100,9075520,39.95,59400,59700,59200,79300,42700,61000,59463.72,53.21,0,-2868239,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3563960,28.02,1.15,12,0.15,2131.00,52002.00,88800,20240711,-32.77,58900,20241010,1.36,88800,-32.77,20240711,58900,1.36,20241010,88800,-32.77,20240711,58900,1.36,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241016,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,-1700,5,-2.79,140791859100,2371029,10.44,59400,59500,59200,79300,42700,61000,59376.68,53.21,0,-501934,62133,61566,60833,60266,59533,61200,59900,7780,18300,100,47580,100,1,5969782550,3540081,27.83,1.14,12,0.04,2131.00,52002.00,88800,20240711,-33.22,58900,20241010,0.68,88800,-33.22,20240711,58900,0.68,20241010,88800,-33.22,20240711,58900,0.68,20241010,0.28,N,005930,100,7780 억,,3176700505,N,N,13813,N,00,N
|
|
20241015,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61000,200,2,0.33,1256018080000,20645171,98.85,61100,61400,60100,79000,42600,60800,60837.99,53.23,0,-488777,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3641567,28.63,1.17,12,0.35,2131.00,52002.00,88800,20240711,-31.31,58900,20241010,3.57,88800,-31.31,20240711,58900,3.57,20241010,88800,-31.31,20240711,58900,3.57,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13808,N,00,N
|
|
20241015,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60900,100,2,0.16,1098832233200,18067812,86.51,61100,61400,60100,79000,42600,60800,60817.12,53.23,0,-486648,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3635598,28.58,1.17,12,0.30,2131.00,52002.00,88800,20240711,-31.42,58900,20241010,3.40,88800,-31.42,20240711,58900,3.40,20241010,88800,-31.42,20240711,58900,3.40,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241015,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60900,100,2,0.16,989375969600,16270753,77.90,61100,61400,60100,79000,42600,60800,60807.02,53.23,0,-327338,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3635598,28.58,1.17,12,0.27,2131.00,52002.00,88800,20240711,-31.42,58900,20241010,3.40,88800,-31.42,20240711,58900,3.40,20241010,88800,-31.42,20240711,58900,3.40,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241015,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61100,300,2,0.49,896309626200,14744872,70.60,61100,61400,60100,79000,42600,60800,60787.89,53.23,0,-453204,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3647537,28.67,1.17,12,0.25,2131.00,52002.00,88800,20240711,-31.19,58900,20241010,3.74,88800,-31.19,20240711,58900,3.74,20241010,88800,-31.19,20240711,58900,3.74,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241015,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60900,100,2,0.16,834999809700,13738797,65.78,61100,61400,60100,79000,42600,60800,60776.78,53.23,0,-447359,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3635598,28.58,1.17,12,0.23,2131.00,52002.00,88800,20240711,-31.42,58900,20241010,3.40,88800,-31.42,20240711,58900,3.40,20241010,88800,-31.42,20240711,58900,3.40,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241015,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61200,400,2,0.66,681116586300,11218607,53.71,61100,61200,60100,79000,42600,60800,60713.11,53.23,0,-740512,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3653507,28.72,1.18,12,0.19,2131.00,52002.00,88800,20240711,-31.08,58900,20241010,3.90,88800,-31.08,20240711,58900,3.90,20241010,88800,-31.08,20240711,58900,3.90,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241015,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60500,-300,5,-0.49,488216086800,8044307,38.51,61100,61100,60100,79000,42600,60800,60690.88,53.23,0,-1065719,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3611718,28.39,1.16,12,0.13,2131.00,52002.00,88800,20240711,-31.87,58900,20241010,2.72,88800,-31.87,20240711,58900,2.72,20241010,88800,-31.87,20240711,58900,2.72,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241015,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61000,200,2,0.33,89214614700,1461874,7.00,61100,61100,60800,79000,42600,60800,61027.59,53.23,0,-600383,62266,61532,60466,59732,58666,61900,60100,7780,18200,100,47420,100,1,5969782550,3641567,28.63,1.17,12,0.02,2131.00,52002.00,88800,20240711,-31.31,58900,20241010,3.57,88800,-31.31,20240711,58900,3.57,20241010,88800,-31.31,20240711,58900,3.57,20241010,0.28,N,005930,100,7780 억,,3177630686,N,N,13604,N,00,N
|
|
20241014,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60800,1500,2,2.53,1231711296500,20372153,68.77,59500,61200,59400,77000,41600,59300,60460.86,53.26,0,2643611,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3629628,28.53,1.17,12,0.34,2131.00,52002.00,88800,20240711,-31.53,58900,20241010,3.23,88800,-31.53,20240711,58900,3.23,20241010,88800,-31.53,20240711,58900,3.23,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,13604,N,00,N
|
|
20241014,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60800,1500,2,2.53,1096432142400,18145891,61.25,59500,61200,59400,77000,41600,59300,60424.58,53.26,0,2303755,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3629628,28.53,1.17,12,0.30,2131.00,52002.00,88800,20240711,-31.53,58900,20241010,3.23,88800,-31.53,20240711,58900,3.23,20241010,88800,-31.53,20240711,58900,3.23,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241014,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60700,1400,2,2.36,951348772000,15757219,53.19,59500,61200,59400,77000,41600,59300,60376.98,53.26,0,2068421,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3623658,28.48,1.17,12,0.26,2131.00,52002.00,88800,20240711,-31.64,58900,20241010,3.06,88800,-31.64,20240711,58900,3.06,20241010,88800,-31.64,20240711,58900,3.06,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241014,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60300,1000,2,1.69,830186684300,13753778,46.43,59500,61200,59400,77000,41600,59300,60362.39,53.26,0,1698298,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3599779,28.30,1.16,12,0.23,2131.00,52002.00,88800,20240711,-32.09,58900,20241010,2.38,88800,-32.09,20240711,58900,2.38,20241010,88800,-32.09,20240711,58900,2.38,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241014,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60300,1000,2,1.69,750370046700,12430418,41.96,59500,61200,59400,77000,41600,59300,60367.59,53.26,0,1683588,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3599779,28.30,1.16,12,0.21,2131.00,52002.00,88800,20240711,-32.09,58900,20241010,2.38,88800,-32.09,20240711,58900,2.38,20241010,88800,-32.09,20240711,58900,2.38,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241014,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60300,1000,2,1.69,678455537400,11235473,37.93,59500,61200,59400,77000,41600,59300,60387.34,53.26,0,1584249,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3599779,28.30,1.16,12,0.19,2131.00,52002.00,88800,20240711,-32.09,58900,20241010,2.38,88800,-32.09,20240711,58900,2.38,20241010,88800,-32.09,20240711,58900,2.38,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241014,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60500,1200,2,2.02,541578302900,8966115,30.27,59500,61200,59400,77000,41600,59300,60405.60,53.26,0,1438465,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3611718,28.39,1.16,12,0.15,2131.00,52002.00,88800,20240711,-31.87,58900,20241010,2.72,88800,-31.87,20240711,58900,2.72,20241010,88800,-31.87,20240711,58900,2.72,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241014,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59800,500,2,0.84,64271374300,1079545,3.64,59500,59800,59400,77000,41600,59300,59540.70,53.26,0,221242,60566,59932,59466,58832,58366,60250,59150,7780,17700,100,46250,100,1,5969782550,3569930,28.06,1.15,12,0.02,2131.00,52002.00,88800,20240711,-32.66,58900,20241010,1.53,88800,-32.66,20240711,58900,1.53,20241010,88800,-32.66,20240711,58900,1.53,20241010,0.26,N,005930,100,7780 억,,3179236324,N,N,45706,N,00,N
|
|
20241011,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,400,2,0.68,1722562885800,28902085,63.85,59100,60100,59000,76500,41300,58900,59600.23,53.37,0,-1763878,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3540081,27.83,1.14,12,0.48,2131.00,52002.00,88800,20240711,-33.22,58900,20241010,0.68,88800,-33.22,20240711,58900,0.68,20241010,88800,-33.22,20240711,58900,0.68,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,45706,N,00,N
|
|
20241011,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,700,2,1.19,1557937086100,26129836,57.73,59100,60100,59000,76500,41300,58900,59622.99,53.37,0,-1683399,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3557990,27.97,1.15,12,0.44,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241011,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,700,2,1.19,1403637221600,23537795,52.00,59100,60100,59000,76500,41300,58900,59633.42,53.37,0,-1586204,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3557990,27.97,1.15,12,0.39,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241011,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59900,1000,2,1.70,1194611997400,20034153,44.26,59100,60100,59000,76500,41300,58900,59628.87,53.37,0,-1178701,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3575900,28.11,1.15,12,0.34,2131.00,52002.00,88800,20240711,-32.55,58900,20241010,1.70,88800,-32.55,20240711,58900,1.70,20241010,88800,-32.55,20240711,58900,1.70,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241011,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59700,800,2,1.36,1033475823900,17345756,38.32,59100,60100,59000,76500,41300,58900,59581.01,53.37,0,-1571655,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3563960,28.02,1.15,12,0.29,2131.00,52002.00,88800,20240711,-32.77,58900,20241010,1.36,88800,-32.77,20240711,58900,1.36,20241010,88800,-32.77,20240711,58900,1.36,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241011,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59800,900,2,1.53,946811400500,15894115,35.12,59100,60100,59000,76500,41300,58900,59570.05,53.37,0,-1333581,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3569930,28.06,1.15,12,0.27,2131.00,52002.00,88800,20240711,-32.66,58900,20241010,1.53,88800,-32.66,20240711,58900,1.53,20241010,88800,-32.66,20240711,58900,1.53,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241011,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59600,700,2,1.19,659259536300,11091437,24.50,59100,59900,59000,76500,41300,58900,59438.73,53.37,0,-883264,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3557990,27.97,1.15,12,0.19,2131.00,52002.00,88800,20240711,-32.88,58900,20241010,1.19,88800,-32.88,20240711,58900,1.19,20241010,88800,-32.88,20240711,58900,1.19,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241011,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59300,400,2,0.68,144549129900,2443473,5.40,59100,59500,59000,76500,41300,58900,59157.52,53.37,0,-321229,60633,59766,59333,58466,58033,59550,58250,7780,17600,100,45940,100,1,5969782550,3540081,27.83,1.14,12,0.04,2131.00,52002.00,88800,20240711,-33.22,58900,20241010,0.68,88800,-33.22,20240711,58900,0.68,20241010,88800,-33.22,20240711,58900,0.68,20241010,0.26,N,005930,100,7780 억,,3185993478,N,N,40336,N,00,N
|
|
20241010,160213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,58900,-1400,5,-2.32,2648040578700,44599323,162.70,60100,60200,58900,78300,42300,60300,59374.49,53.46,0,-5282921,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3516202,27.64,1.13,12,0.75,2131.00,52002.00,88800,20240711,-33.67,58900,20241010,0.00,88800,-33.67,20240711,58900,0.00,20241010,88800,-33.67,20240711,58900,0.00,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,40310,N,00,N
|
|
20241010,150216,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59200,-1100,5,-1.82,1999847140700,33601643,122.58,60100,60200,58900,78300,42300,60300,59516.19,53.46,0,-6032438,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3534111,27.78,1.14,12,0.56,2131.00,52002.00,88800,20240711,-33.33,58900,20241010,0.51,88800,-33.33,20240711,58900,0.51,20241010,88800,-33.33,20240711,58900,0.51,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241010,140214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59400,-900,5,-1.49,1731510206500,29076453,106.07,60100,60200,58900,78300,42300,60300,59550.08,53.46,0,-5688404,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3546051,27.87,1.14,12,0.49,2131.00,52002.00,88800,20240711,-33.11,58900,20241010,0.85,88800,-33.11,20240711,58900,0.85,20241010,88800,-33.11,20240711,58900,0.85,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241010,130214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59500,-800,5,-1.33,1515099644200,25436123,92.79,60100,60200,58900,78300,42300,60300,59564.69,53.46,0,-5557316,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3552021,27.92,1.14,12,0.43,2131.00,52002.00,88800,20240711,-33.00,58900,20241010,1.02,88800,-33.00,20240711,58900,1.02,20241010,88800,-33.00,20240711,58900,1.02,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241010,120214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59500,-800,5,-1.33,1392751183400,23379144,85.29,60100,60200,58900,78300,42300,60300,59572.17,53.46,0,-5425892,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3552021,27.92,1.14,12,0.39,2131.00,52002.00,88800,20240711,-33.00,58900,20241010,1.02,88800,-33.00,20240711,58900,1.02,20241010,88800,-33.00,20240711,58900,1.02,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241010,110213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59500,-800,5,-1.33,1184869178600,19884973,72.54,60100,60200,58900,78300,42300,60300,59585.92,53.46,0,-5041796,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3552021,27.92,1.14,12,0.33,2131.00,52002.00,88800,20240711,-33.00,58900,20241010,1.02,88800,-33.00,20240711,58900,1.02,20241010,88800,-33.00,20240711,58900,1.02,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241010,100214,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,59400,-900,5,-1.49,908650880900,15247368,55.62,60100,60200,58900,78300,42300,60300,59593.64,53.46,0,-4557004,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3546051,27.87,1.14,12,0.26,2131.00,52002.00,88800,20240711,-33.11,58900,20241010,0.85,88800,-33.11,20240711,58900,0.85,20241010,88800,-33.11,20240711,58900,0.85,20241010,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241010,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60000,-300,5,-0.50,164611433500,2739068,9.99,60100,60100,60000,78300,42300,60300,60097.11,53.46,0,-980355,61500,60900,60400,59800,59300,61200,60100,7780,18000,100,47030,100,1,5969782550,3581870,28.16,1.15,12,0.05,2131.00,52002.00,88800,20240711,-32.43,59500,20241007,0.84,88800,-32.43,20240711,59500,0.84,20241007,88800,-32.43,20240711,59500,0.84,20241007,0.25,N,005930,100,7780 억,,3191398768,N,N,3687,N,00,N
|
|
20241008,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60300,-700,5,-1.15,1629596590500,27027052,77.07,60000,61000,59900,79300,42700,61000,60293.99,53.53,0,-1963512,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3599779,28.30,1.16,12,0.45,2131.00,52002.00,88800,20240711,-32.09,59500,20241007,1.34,88800,-32.09,20240711,59500,1.34,20241007,88800,-32.09,20240711,59500,1.34,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,3687,N,00,N
|
|
20241008,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60500,-500,5,-0.82,1349286912600,22379894,63.82,60000,61000,59900,79300,42700,61000,60288.91,53.53,0,-1806715,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3611718,28.39,1.16,12,0.37,2131.00,52002.00,88800,20240711,-31.87,59500,20241007,1.68,88800,-31.87,20240711,59500,1.68,20241007,88800,-31.87,20240711,59500,1.68,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241008,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60200,-800,5,-1.31,1134524931600,18819466,53.67,60000,61000,59900,79300,42700,61000,60283.17,53.53,0,-2217911,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3593809,28.25,1.16,12,0.32,2131.00,52002.00,88800,20240711,-32.21,59500,20241007,1.18,88800,-32.21,20240711,59500,1.18,20241007,88800,-32.21,20240711,59500,1.18,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241008,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60200,-800,5,-1.31,1001900867700,16617550,47.39,60000,61000,59900,79300,42700,61000,60290.08,53.53,0,-1866368,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3593809,28.25,1.16,12,0.28,2131.00,52002.00,88800,20240711,-32.21,59500,20241007,1.18,88800,-32.21,20240711,59500,1.18,20241007,88800,-32.21,20240711,59500,1.18,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241008,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60300,-700,5,-1.15,911738319500,15121063,43.12,60000,61000,59900,79300,42700,61000,60294.11,53.53,0,-1640964,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3599779,28.30,1.16,12,0.25,2131.00,52002.00,88800,20240711,-32.09,59500,20241007,1.34,88800,-32.09,20240711,59500,1.34,20241007,88800,-32.09,20240711,59500,1.34,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241008,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60200,-800,5,-1.31,760219112300,12600824,35.93,60000,61000,59900,79300,42700,61000,60328.84,53.53,0,-1441998,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3593809,28.25,1.16,12,0.21,2131.00,52002.00,88800,20240711,-32.21,59500,20241007,1.18,88800,-32.21,20240711,59500,1.18,20241007,88800,-32.21,20240711,59500,1.18,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241008,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60200,-800,5,-1.31,539829670900,8934056,25.48,60000,61000,59900,79300,42700,61000,60421.30,53.53,0,-1362141,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3593809,28.25,1.16,12,0.15,2131.00,52002.00,88800,20240711,-32.21,59500,20241007,1.18,88800,-32.21,20240711,59500,1.18,20241007,88800,-32.21,20240711,59500,1.18,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241008,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60500,-500,5,-0.82,102469901400,1702766,4.86,60000,60600,59900,79300,42700,61000,60159.37,53.53,0,-549619,63200,62100,60800,59700,58400,62650,60250,7780,18300,100,47580,100,1,5969782550,3611718,28.39,1.16,12,0.03,2131.00,52002.00,88800,20240711,-31.87,59500,20241007,1.68,88800,-31.87,20240711,59500,1.68,20241007,88800,-31.87,20240711,59500,1.68,20241007,0.23,N,005930,100,7780 억,,3195766094,N,N,4321,N,00,N
|
|
20241007,160213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61000,400,2,0.66,2101962009700,34794077,143.50,60200,61900,59500,78700,42500,60600,60410.59,53.68,-554512,-2328275,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3641567,28.63,1.17,12,0.58,2131.00,52002.00,88800,20240711,-31.31,59500,20241007,2.52,88800,-31.31,20240711,59500,2.52,20241007,88800,-31.31,20240711,59500,2.52,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,4293,N,00,N
|
|
20241007,150213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60800,200,2,0.33,1932962470300,32020718,132.06,60200,61900,59500,78700,42500,60600,60365.99,53.68,-554512,-2539461,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3629628,28.53,1.17,12,0.54,2131.00,52002.00,88800,20240711,-31.53,59500,20241007,2.18,88800,-31.53,20240711,59500,2.18,20241007,88800,-31.53,20240711,59500,2.18,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241007,140228,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61000,400,2,0.66,1720801199300,28542624,117.71,60200,61900,59500,78700,42500,60600,60288.82,53.68,-554512,-1874489,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3641567,28.63,1.17,12,0.48,2131.00,52002.00,88800,20240711,-31.31,59500,20241007,2.52,88800,-31.31,20240711,59500,2.52,20241007,88800,-31.31,20240711,59500,2.52,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241007,130211,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60200,-400,5,-0.66,1254450592400,20893954,86.17,60200,60500,59500,78700,42500,60600,60038.91,53.68,-554512,-2688867,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3593809,28.25,1.16,12,0.35,2131.00,52002.00,88800,20240711,-32.21,59500,20241007,1.18,88800,-32.21,20240711,59500,1.18,20241007,88800,-32.21,20240711,59500,1.18,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241007,120223,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60300,-300,5,-0.50,1122435139500,18700463,77.12,60200,60500,59500,78700,42500,60600,60021.76,53.68,-554512,-2784082,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3599779,28.30,1.16,12,0.31,2131.00,52002.00,88800,20240711,-32.09,59500,20241007,1.34,88800,-32.09,20240711,59500,1.34,20241007,88800,-32.09,20240711,59500,1.34,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241007,110213,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60100,-500,5,-0.83,963049231900,16049515,66.19,60200,60500,59500,78700,42500,60600,60004.86,53.68,-554512,-2528616,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3587839,28.20,1.16,12,0.27,2131.00,52002.00,88800,20240711,-32.32,59500,20241007,1.01,88800,-32.32,20240711,59500,1.01,20241007,88800,-32.32,20240711,59500,1.01,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241007,100208,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60100,-500,5,-0.83,689858369200,11503917,47.44,60200,60500,59500,78700,42500,60600,59967.22,53.68,-554512,-2108577,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3587839,28.20,1.16,12,0.19,2131.00,52002.00,88800,20240711,-32.32,59500,20241007,1.01,88800,-32.32,20240711,59500,1.01,20241007,88800,-32.32,20240711,59500,1.01,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241007,090204,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60000,-600,5,-0.99,160248305300,2667605,11.00,60200,60500,59800,78700,42500,60600,60071.84,53.68,-554512,-866375,62133,61366,60933,60166,59733,61150,59950,7780,18100,100,47260,100,1,5969782550,3581870,28.16,1.15,12,0.04,2131.00,52002.00,88800,20240711,-32.43,59800,20241007,0.33,88800,-32.43,20240711,59800,0.33,20241007,88800,-32.43,20240711,59800,0.33,20241007,0.23,N,005930,100,7780 억,,3204701404,N,N,1188,N,00,N
|
|
20241004,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60600,-700,5,-1.14,1411353325600,23107725,81.16,61000,61700,60500,79600,43000,61300,61080.39,53.75,0,-5924808,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3617688,28.44,1.17,12,0.39,2131.00,52002.00,88800,20240711,-31.76,59900,20241002,1.17,88800,-31.76,20240711,59900,1.17,20241002,88800,-31.76,20240711,59900,1.17,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1188,N,00,N
|
|
20241004,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60800,-500,5,-0.82,1200609184900,19631760,68.95,61000,61700,60700,79600,43000,61300,61156.44,53.75,0,-5515674,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3629628,28.53,1.17,12,0.33,2131.00,52002.00,88800,20240711,-31.53,59900,20241002,1.50,88800,-31.53,20240711,59900,1.50,20241002,88800,-31.53,20240711,59900,1.50,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241004,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,60900,-400,5,-0.65,1009575934600,16495473,57.93,61000,61700,60800,79600,43000,61300,61203.19,53.75,0,-4180688,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3635598,28.58,1.17,12,0.28,2131.00,52002.00,88800,20240711,-31.42,59900,20241002,1.67,88800,-31.42,20240711,59900,1.67,20241002,88800,-31.42,20240711,59900,1.67,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241004,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61200,-100,5,-0.16,825458147200,13480193,47.34,61000,61700,60900,79600,43000,61300,61234.87,53.75,0,-2959842,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3653507,28.72,1.18,12,0.23,2131.00,52002.00,88800,20240711,-31.08,59900,20241002,2.17,88800,-31.08,20240711,59900,2.17,20241002,88800,-31.08,20240711,59900,2.17,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241004,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61500,200,2,0.33,737852237300,12049974,42.32,61000,61700,60900,79600,43000,61300,61232.66,53.75,0,-2396146,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3671416,28.86,1.18,12,0.20,2131.00,52002.00,88800,20240711,-30.74,59900,20241002,2.67,88800,-30.74,20240711,59900,2.67,20241002,88800,-30.74,20240711,59900,2.67,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241004,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61600,300,2,0.49,647096781900,10572436,37.13,61000,61700,60900,79600,43000,61300,61205.99,53.75,0,-2007508,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3677386,28.91,1.18,12,0.18,2131.00,52002.00,88800,20240711,-30.63,59900,20241002,2.84,88800,-30.63,20240711,59900,2.84,20241002,88800,-30.63,20240711,59900,2.84,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241004,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61400,100,2,0.16,500791261700,8194064,28.78,61000,61500,60900,79600,43000,61300,61116.26,53.75,0,-1421461,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3665446,28.81,1.18,12,0.14,2131.00,52002.00,88800,20240711,-30.86,59900,20241002,2.50,88800,-30.86,20240711,59900,2.50,20241002,88800,-30.86,20240711,59900,2.50,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241004,090203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,61200,-100,5,-0.16,146135550600,2394490,8.41,61000,61300,60900,79600,43000,61300,61029.49,53.75,0,-492635,63033,62166,61033,60166,59033,62600,60600,7780,18300,100,47810,100,1,5969782550,3653507,28.72,1.18,12,0.04,2131.00,52002.00,88800,20240711,-31.08,59900,20241002,2.17,88800,-31.08,20240711,59900,2.17,20241002,88800,-31.08,20240711,59900,2.17,20241002,0.21,N,005930,100,7780 억,,3208858150,N,N,1574,N,00,N
|
|
20241002,160203,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61300,-200,5,-0.33,1713294323600,28073247,85.87,60500,61900,59900,79900,43100,61500,61029.01,53.75,0,-555200,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3659477,28.77,1.18,12,0.47,2131.00,52002.00,88800,20240711,-30.97,59900,20241002,2.34,88800,-30.97,20240711,59900,2.34,20241002,88800,-30.97,20240711,59900,2.34,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,1574,N,00,N
|
|
20241002,150205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61500,0,3,0.00,1515746894400,24854676,76.02,60500,61900,59900,79900,43100,61500,60984.15,53.75,0,-529160,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3671416,28.86,1.18,12,0.42,2131.00,52002.00,88800,20240711,-30.74,59900,20241002,2.67,88800,-30.74,20240711,59900,2.67,20241002,88800,-30.74,20240711,59900,2.67,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|
|
20241002,140205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61400,-100,5,-0.16,1360913502100,22335615,68.32,60500,61900,59900,79900,43100,61500,60929.92,53.75,0,-591600,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3665446,28.81,1.18,12,0.37,2131.00,52002.00,88800,20240711,-30.86,59900,20241002,2.50,88800,-30.86,20240711,59900,2.50,20241002,88800,-30.86,20240711,59900,2.50,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|
|
20241002,130204,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61700,200,2,0.33,1194104490800,19617580,60.00,60500,61900,59900,79900,43100,61500,60868.75,53.75,0,-400376,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3683356,28.95,1.19,12,0.33,2131.00,52002.00,88800,20240711,-30.52,59900,20241002,3.01,88800,-30.52,20240711,59900,3.01,20241002,88800,-30.52,20240711,59900,3.01,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|
|
20241002,120203,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61500,0,3,0.00,1103275204200,18147506,55.51,60500,61900,59900,79900,43100,61500,60794.44,53.75,0,-520132,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3671416,28.86,1.18,12,0.30,2131.00,52002.00,88800,20240711,-30.74,59900,20241002,2.67,88800,-30.74,20240711,59900,2.67,20241002,88800,-30.74,20240711,59900,2.67,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|
|
20241002,110202,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61600,100,2,0.16,971479585800,16006873,48.96,60500,61900,59900,79900,43100,61500,60690.85,53.75,0,-504976,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3677386,28.91,1.18,12,0.27,2131.00,52002.00,88800,20240711,-30.63,59900,20241002,2.84,88800,-30.63,20240711,59900,2.84,20241002,88800,-30.63,20240711,59900,2.84,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|
|
20241002,100202,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,61000,-500,5,-0.81,719573553500,11904577,36.41,60500,61000,59900,79900,43100,61500,60444.15,53.75,0,-622396,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3641567,28.63,1.17,12,0.20,2131.00,52002.00,88800,20240711,-31.31,59900,20241002,1.84,88800,-31.31,20240711,59900,1.84,20241002,88800,-31.31,20240711,59900,1.84,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|
|
20241002,090202,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,60200,-1300,5,-2.11,235782241000,3899212,11.93,60500,60800,60100,79900,43100,61500,60466.32,53.75,0,319661,65233,63366,62433,60566,59633,62900,60100,7780,18400,100,47970,100,1,5969782550,3593809,28.25,1.16,12,0.07,2131.00,52002.00,88800,20240711,-32.21,60100,20241002,0.17,88800,-32.21,20240711,60100,0.17,20241002,88800,-32.21,20240711,60100,0.17,20241002,0.21,N,005930,100,7780 억,,3208994814,N,N,18493,N,00,N
|