162 lines
76 KiB
CSV
162 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
|
|
20241129,160220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,1294861422000,23846317,119.22,55100,55300,53800,72100,38900,55500,54300.28,51.41,-879200,-1102168,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.40,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,27847,N,00,N
|
|
20241129,150223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,1048014192000,19290278,96.45,55100,55300,53800,72100,38900,55500,54328.34,51.41,-879200,-746020,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.32,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241129,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54500,-1000,5,-1.80,899297775900,16549554,82.74,55100,55300,53800,72100,38900,55500,54339.37,51.41,-879200,-183152,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3253531,25.57,1.05,12,0.28,2131.00,52002.00,88800,20240711,-38.63,49900,20241114,9.22,88800,-38.63,20240711,49900,9.22,20241114,88800,-38.63,20240711,49900,9.22,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241129,130221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,749431324300,13801780,69.00,55100,55300,53800,72100,38900,55500,54299.21,51.41,-879200,-264271,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.23,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241129,120223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,-1400,5,-2.52,675424638700,12438180,62.19,55100,55300,53800,72100,38900,55500,54302.08,51.41,-879200,-282816,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3229652,25.39,1.04,12,0.21,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241129,110222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1300,5,-2.34,579019316600,10657681,53.29,55100,55300,53800,72100,38900,55500,54328.31,51.41,-879200,-247344,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3235622,25.43,1.04,12,0.18,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241129,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,-1500,5,-2.70,407025724200,7477226,37.38,55100,55300,53900,72100,38900,55500,54434.72,51.41,-879200,-243251,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3223683,25.34,1.04,12,0.13,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241129,090223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54900,-600,5,-1.08,38889614500,706602,3.53,55100,55300,54800,72100,38900,55500,55034.42,51.41,-879200,-190877,56900,56200,55700,55000,54500,55950,54750,7780,16600,100,43290,100,1,5969782550,3277411,25.76,1.06,12,0.01,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,88800,-38.18,20240711,49900,10.02,20241114,88800,-38.18,20240711,49900,10.02,20241114,0.26,N,005930,100,7780 억,,3069350975,N,N,17387,N,00,N
|
|
20241128,160220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,1101032301200,19757241,90.59,56000,56400,55200,73100,39500,56300,55728.67,51.49,0,891485,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.33,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,17387,N,00,N
|
|
20241128,150225,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,996742103000,17878359,81.98,56000,56400,55200,73100,39500,56300,55751.21,51.49,0,753523,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.30,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241128,140223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55700,-600,5,-1.07,897299074700,16087455,73.77,56000,56400,55200,73100,39500,56300,55776.21,51.49,0,645039,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3325169,26.14,1.07,12,0.27,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,88800,-37.27,20240711,49900,11.62,20241114,88800,-37.27,20240711,49900,11.62,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241128,130221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55700,-600,5,-1.07,765748513800,13720218,62.91,56000,56400,55200,73100,39500,56300,55811.56,51.49,0,364696,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3325169,26.14,1.07,12,0.23,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,88800,-37.27,20240711,49900,11.62,20241114,88800,-37.27,20240711,49900,11.62,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241128,120224,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55900,-400,5,-0.71,680067496500,12180296,55.85,56000,56400,55200,73100,39500,56300,55833.28,51.49,0,202176,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3337108,26.23,1.07,12,0.20,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,88800,-37.05,20240711,49900,12.02,20241114,88800,-37.05,20240711,49900,12.02,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241128,110223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,492010195900,8791775,40.31,56000,56400,55500,73100,39500,56300,55962.42,51.49,0,92515,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.15,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241128,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,-300,5,-0.53,311631466400,5561634,25.50,56000,56400,55700,73100,39500,56300,56032.19,51.49,0,351904,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3343078,26.28,1.08,12,0.09,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241128,090222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56100,-200,5,-0.36,48738452700,870125,3.99,56000,56200,55900,73100,39500,56300,56012.02,51.49,0,17664,58500,57400,56700,55600,54900,57050,55250,7780,16800,100,43910,100,1,5969782550,3349048,26.33,1.08,12,0.01,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,88800,-36.82,20240711,49900,12.42,20241114,88800,-36.82,20240711,49900,12.42,20241114,0.26,N,005930,100,7780 억,,3073580928,N,N,9523,N,00,N
|
|
20241127,160219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-2000,5,-3.43,1227477757800,21655449,93.30,57700,57800,56000,75700,40900,58300,56682.02,51.57,0,-2436855,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3360988,26.42,1.08,12,0.36,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,9405,N,00,N
|
|
20241127,150221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,-2100,5,-3.60,1122977245600,19796497,85.30,57700,57800,56000,75700,40900,58300,56725.38,51.57,0,-2489838,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3355018,26.37,1.08,12,0.33,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241127,140222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-2000,5,-3.43,962650424500,16940344,72.99,57700,57800,56200,75700,40900,58300,56825.17,51.57,0,-2288165,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3360988,26.42,1.08,12,0.28,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241127,130219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56500,-1800,5,-3.09,829240489300,14572490,62.79,57700,57800,56400,75700,40900,58300,56903.70,51.57,0,-1819331,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3372927,26.51,1.09,12,0.24,2131.00,52002.00,88800,20240711,-36.37,49900,20241114,13.23,88800,-36.37,20240711,49900,13.23,20241114,88800,-36.37,20240711,49900,13.23,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241127,120221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56800,-1500,5,-2.57,698644101600,12262713,52.84,57700,57800,56600,75700,40900,58300,56972.13,51.57,0,-1388655,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3390836,26.65,1.09,12,0.21,2131.00,52002.00,88800,20240711,-36.04,49900,20241114,13.83,88800,-36.04,20240711,49900,13.83,20241114,88800,-36.04,20240711,49900,13.83,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241127,110222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56800,-1500,5,-2.57,570611773100,10006722,43.11,57700,57800,56600,75700,40900,58300,57021.76,51.57,0,-1018586,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3390836,26.65,1.09,12,0.17,2131.00,52002.00,88800,20240711,-36.04,49900,20241114,13.83,88800,-36.04,20240711,49900,13.83,20241114,88800,-36.04,20240711,49900,13.83,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241127,100220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57100,-1200,5,-2.06,419701333000,7359684,31.71,57700,57800,56600,75700,40900,58300,57025.62,51.57,0,-750282,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3408746,26.79,1.10,12,0.12,2131.00,52002.00,88800,20240711,-35.70,49900,20241114,14.43,88800,-35.70,20240711,49900,14.43,20241114,88800,-35.70,20240711,49900,14.43,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241127,090221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57300,-1000,5,-1.72,60540231100,1050781,4.53,57700,57800,57300,75700,40900,58300,57608.93,51.57,0,-132277,59633,58966,58233,57566,56833,59300,57900,7780,17400,100,45470,100,1,5969782550,3420685,26.89,1.10,12,0.02,2131.00,52002.00,88800,20240711,-35.47,49900,20241114,14.83,88800,-35.47,20240711,49900,14.83,20241114,88800,-35.47,20240711,49900,14.83,20241114,0.26,N,005930,100,7780 억,,3078686187,N,N,27394,N,00,N
|
|
20241126,160221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58300,400,2,0.69,1322412170000,22728095,62.72,57900,58900,57500,75200,40600,57900,58184.02,51.56,0,692153,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3480383,27.36,1.12,12,0.38,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,88800,-34.35,20240711,49900,16.83,20241114,88800,-34.35,20240711,49900,16.83,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,26057,N,00,N
|
|
20241126,150220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58200,300,2,0.52,1188577238600,20428870,56.38,57900,58900,57500,75200,40600,57900,58181.33,51.56,0,144564,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3474413,27.31,1.12,12,0.34,2131.00,52002.00,88800,20240711,-34.46,49900,20241114,16.63,88800,-34.46,20240711,49900,16.63,20241114,88800,-34.46,20240711,49900,16.63,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241126,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58200,300,2,0.52,1079454244800,18555071,51.20,57900,58900,57500,75200,40600,57900,58175.79,51.56,0,35400,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3474413,27.31,1.12,12,0.31,2131.00,52002.00,88800,20240711,-34.46,49900,20241114,16.63,88800,-34.46,20240711,49900,16.63,20241114,88800,-34.46,20240711,49900,16.63,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241126,130220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58100,200,2,0.35,999456570300,17179350,47.41,57900,58900,57500,75200,40600,57900,58177.88,51.56,0,11801,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3468444,27.26,1.12,12,0.29,2131.00,52002.00,88800,20240711,-34.57,49900,20241114,16.43,88800,-34.57,20240711,49900,16.43,20241114,88800,-34.57,20240711,49900,16.43,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241126,120221,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58100,200,2,0.35,895746262800,15395360,42.48,57900,58900,57500,75200,40600,57900,58182.98,51.56,0,-149198,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3468444,27.26,1.12,12,0.26,2131.00,52002.00,88800,20240711,-34.57,49900,20241114,16.43,88800,-34.57,20240711,49900,16.43,20241114,88800,-34.57,20240711,49900,16.43,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241126,110223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58200,300,2,0.52,737866149900,12673119,34.97,57900,58900,57500,75200,40600,57900,58223.08,51.56,0,131089,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3474413,27.31,1.12,12,0.21,2131.00,52002.00,88800,20240711,-34.46,49900,20241114,16.63,88800,-34.46,20240711,49900,16.63,20241114,88800,-34.46,20240711,49900,16.63,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241126,100223,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58500,600,2,1.04,578110187100,9923564,27.38,57900,58900,57500,75200,40600,57900,58256.52,51.56,0,422084,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3492323,27.45,1.12,12,0.17,2131.00,52002.00,88800,20240711,-34.12,49900,20241114,17.23,88800,-34.12,20240711,49900,17.23,20241114,88800,-34.12,20240711,49900,17.23,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241126,090220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57800,-100,5,-0.17,92300511200,1596102,4.40,57900,57900,57500,75200,40600,57900,57828.44,51.56,0,185554,58700,58300,57500,57100,56300,58500,57300,7780,17300,100,45160,100,1,5969782550,3450534,27.12,1.11,12,0.03,2131.00,52002.00,88800,20240711,-34.91,49900,20241114,15.83,88800,-34.91,20240711,49900,15.83,20241114,88800,-34.91,20240711,49900,15.83,20241114,0.27,N,005930,100,7780 억,,3077921870,N,N,60271,N,00,N
|
|
20241125,160218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,1900,2,3.39,1954239658800,33951276,222.17,57400,57900,56700,72800,39200,56000,57559.12,51.56,0,3454838,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3456504,27.17,1.11,12,0.57,2131.00,52002.00,88800,20240711,-34.80,49900,20241114,16.03,88800,-34.80,20240711,49900,16.03,20241114,88800,-34.80,20240711,49900,16.03,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,60260,N,00,N
|
|
20241125,150219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57400,1400,2,2.50,1234638783000,21511961,140.77,57400,57700,56700,72800,39200,56000,57393.28,51.56,0,1883488,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3426655,26.94,1.10,12,0.36,2131.00,52002.00,88800,20240711,-35.36,49900,20241114,15.03,88800,-35.36,20240711,49900,15.03,20241114,88800,-35.36,20240711,49900,15.03,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241125,140220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,1500,2,2.68,1091600609300,19017308,124.45,57400,57700,56700,72800,39200,56000,57400.54,51.56,0,2238839,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3432625,26.98,1.11,12,0.32,2131.00,52002.00,88800,20240711,-35.25,49900,20241114,15.23,88800,-35.25,20240711,49900,15.23,20241114,88800,-35.25,20240711,49900,15.23,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241125,130219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57300,1300,2,2.32,976963625400,17022725,111.39,57400,57700,56700,72800,39200,56000,57391.91,51.56,0,2208949,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3420685,26.89,1.10,12,0.29,2131.00,52002.00,88800,20240711,-35.47,49900,20241114,14.83,88800,-35.47,20240711,49900,14.83,20241114,88800,-35.47,20240711,49900,14.83,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241125,120219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,1600,2,2.86,846798712900,14761296,96.60,57400,57700,56700,72800,39200,56000,57366.36,51.56,0,1922246,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3438595,27.03,1.11,12,0.25,2131.00,52002.00,88800,20240711,-35.14,49900,20241114,15.43,88800,-35.14,20240711,49900,15.43,20241114,88800,-35.14,20240711,49900,15.43,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241125,110220,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,1500,2,2.68,728860040400,12712194,83.19,57400,57700,56700,72800,39200,56000,57335.74,51.56,0,1501602,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3432625,26.98,1.11,12,0.21,2131.00,52002.00,88800,20240711,-35.25,49900,20241114,15.23,88800,-35.25,20240711,49900,15.23,20241114,88800,-35.25,20240711,49900,15.23,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241125,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57200,1200,2,2.14,520215850900,9076501,59.40,57400,57700,56700,72800,39200,56000,57314.90,51.56,0,876463,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3414716,26.84,1.10,12,0.15,2131.00,52002.00,88800,20240711,-35.59,49900,20241114,14.63,88800,-35.59,20240711,49900,14.63,20241114,88800,-35.59,20240711,49900,14.63,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241125,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57700,1700,2,3.04,130309231500,2266903,14.83,57400,57700,57300,72800,39200,56000,57484.84,51.56,0,652769,57000,56500,56200,55700,55400,56400,55600,7780,16800,100,43680,100,1,5969782550,3444565,27.08,1.11,12,0.04,2131.00,52002.00,88800,20240711,-35.02,49900,20241114,15.63,88800,-35.02,20240711,49900,15.63,20241114,88800,-35.02,20240711,49900,15.63,20241114,0.27,N,005930,100,7780 억,,3078188653,N,N,10343,N,00,N
|
|
20241122,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,-400,5,-0.71,851922533000,15127462,79.21,56000,56700,55900,73300,39500,56400,56317.03,51.61,-623000,-2763878,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3343078,26.28,1.08,12,0.25,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,10343,N,00,N
|
|
20241122,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,-200,5,-0.35,771859234300,13698839,71.73,56000,56700,55900,73300,39500,56400,56344.86,51.61,-623000,-2285270,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3355018,26.37,1.08,12,0.23,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241122,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-100,5,-0.18,679306550700,12052858,63.11,56000,56700,55900,73300,39500,56400,56360.61,51.61,-623000,-1993159,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3360988,26.42,1.08,12,0.20,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241122,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56500,100,2,0.18,573783426400,10183388,53.32,56000,56700,55900,73300,39500,56400,56345.03,51.61,-623000,-1640997,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3372927,26.51,1.09,12,0.17,2131.00,52002.00,88800,20240711,-36.37,49900,20241114,13.23,88800,-36.37,20240711,49900,13.23,20241114,88800,-36.37,20240711,49900,13.23,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241122,120212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56400,0,3,0.00,477632653300,8479811,44.40,56000,56700,55900,73300,39500,56400,56325.84,51.61,-623000,-1404210,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3366957,26.47,1.08,12,0.14,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,88800,-36.49,20240711,49900,13.03,20241114,88800,-36.49,20240711,49900,13.03,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241122,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56500,100,2,0.18,396333128300,7037582,36.85,56000,56700,55900,73300,39500,56400,56316.64,51.61,-623000,-1063352,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3372927,26.51,1.09,12,0.12,2131.00,52002.00,88800,20240711,-36.37,49900,20241114,13.23,88800,-36.37,20240711,49900,13.23,20241114,88800,-36.37,20240711,49900,13.23,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241122,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56500,100,2,0.18,276169094900,4911303,25.72,56000,56500,55900,73300,39500,56400,56231.25,51.61,-623000,-682112,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3372927,26.51,1.09,12,0.08,2131.00,52002.00,88800,20240711,-36.37,49900,20241114,13.23,88800,-36.37,20240711,49900,13.23,20241114,88800,-36.37,20240711,49900,13.23,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241122,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,-200,5,-0.35,61002470500,1088666,5.70,56000,56300,55900,73300,39500,56400,56033.41,51.61,-623000,64200,58200,57300,56000,55100,53800,57750,55550,7780,16900,100,43990,100,1,5969782550,3355018,26.37,1.08,12,0.02,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.26,N,005930,100,7780 억,,3081154582,N,N,6141,N,00,N
|
|
20241121,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56400,1100,2,1.99,1062137653200,18989007,91.01,54900,56900,54700,71800,38800,55300,55933.47,51.64,0,-368877,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3366957,26.47,1.08,12,0.32,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,88800,-36.49,20240711,49900,13.03,20241114,88800,-36.49,20240711,49900,13.03,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,6141,N,00,N
|
|
20241121,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56400,1100,2,1.99,951731372300,17032295,81.63,54900,56900,54700,71800,38800,55300,55878.15,51.64,0,-413462,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3366957,26.47,1.08,12,0.29,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,88800,-36.49,20240711,49900,13.03,20241114,88800,-36.49,20240711,49900,13.03,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241121,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56500,1200,2,2.17,811585800400,14554882,69.76,54900,56900,54700,71800,38800,55300,55760.48,51.64,0,-134313,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3372927,26.51,1.09,12,0.24,2131.00,52002.00,88800,20240711,-36.37,49900,20241114,13.23,88800,-36.37,20240711,49900,13.23,20241114,88800,-36.37,20240711,49900,13.23,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241121,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56100,800,2,1.45,585942802300,10566092,50.64,54900,56300,54700,71800,38800,55300,55455.06,51.64,0,55319,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3349048,26.33,1.08,12,0.18,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,88800,-36.82,20240711,49900,12.42,20241114,88800,-36.82,20240711,49900,12.42,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241121,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55600,300,2,0.54,435234682100,7869658,37.72,54900,55700,54700,71800,38800,55300,55305.41,51.64,0,137592,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3319199,26.09,1.07,12,0.13,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,88800,-37.39,20240711,49900,11.42,20241114,88800,-37.39,20240711,49900,11.42,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241121,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,200,2,0.36,378874526100,6856243,32.86,54900,55700,54700,71800,38800,55300,55259.77,51.64,0,188570,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3313229,26.04,1.07,12,0.11,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241121,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,200,2,0.36,279801550100,5071559,24.31,54900,55600,54700,71800,38800,55300,55170.64,51.64,0,175840,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3313229,26.04,1.07,12,0.08,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241121,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54900,-400,5,-0.72,40246072900,732978,3.51,54900,55000,54800,71800,38800,55300,54905.92,51.64,0,-120111,57233,56266,55533,54566,53833,55900,54200,7780,16500,100,43130,100,1,5969782550,3277411,25.76,1.06,12,0.01,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,88800,-38.18,20240711,49900,10.02,20241114,88800,-38.18,20240711,49900,10.02,20241114,0.27,N,005930,100,7780 억,,3082560531,N,N,30939,N,00,N
|
|
20241120,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,1148969037500,20736859,65.75,56100,56500,54800,73100,39500,56300,55407.19,51.66,0,-580383,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3301290,25.95,1.06,12,0.35,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,30939,N,00,N
|
|
20241120,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55100,-1200,5,-2.13,1031929852200,18619011,59.03,56100,56500,54800,73100,39500,56300,55423.29,51.66,0,-920763,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3289350,25.86,1.06,12,0.31,2131.00,52002.00,88800,20240711,-37.95,49900,20241114,10.42,88800,-37.95,20240711,49900,10.42,20241114,88800,-37.95,20240711,49900,10.42,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241120,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,928269654000,16743397,53.09,56100,56500,54800,73100,39500,56300,55440.77,51.66,0,-854492,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3301290,25.95,1.06,12,0.28,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241120,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,859988203100,15509127,49.17,56100,56500,54800,73100,39500,56300,55450.28,51.66,0,-711404,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3301290,25.95,1.06,12,0.26,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241120,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55500,-800,5,-1.42,773618313300,13949741,44.23,56100,56500,54800,73100,39500,56300,55457.34,51.66,0,-637360,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3313229,26.04,1.07,12,0.23,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,88800,-37.50,20240711,49900,11.22,20241114,88800,-37.50,20240711,49900,11.22,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241120,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55400,-900,5,-1.60,650904460900,11737643,37.22,56100,56500,54800,73100,39500,56300,55454.20,51.66,0,-768659,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3307260,26.00,1.07,12,0.20,2131.00,52002.00,88800,20240711,-37.61,49900,20241114,11.02,88800,-37.61,20240711,49900,11.02,20241114,88800,-37.61,20240711,49900,11.02,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241120,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55000,-1300,5,-2.31,487372276400,8774202,27.82,56100,56500,54800,73100,39500,56300,55545.77,51.66,0,-672457,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3283380,25.81,1.06,12,0.15,2131.00,52002.00,88800,20240711,-38.06,49900,20241114,10.22,88800,-38.06,20240711,49900,10.22,20241114,88800,-38.06,20240711,49900,10.22,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241120,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,0,3,0.00,60213425600,1071260,3.40,56100,56500,56000,73100,39500,56300,56207.75,51.66,0,-307223,58166,57232,56566,55632,54966,56900,55300,7780,16800,100,43910,100,1,5969782550,3360988,26.42,1.08,12,0.02,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.28,N,005930,100,7780 억,,3084020180,N,N,24686,N,00,N
|
|
20241119,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-400,5,-0.71,1781079101800,31436347,65.36,56500,57500,55900,73700,39700,56700,56657.04,51.70,0,-1203657,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3360988,26.42,1.08,12,0.53,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,24686,N,00,N
|
|
20241119,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-400,5,-0.71,1628478126900,28727672,59.73,56500,57500,55900,73700,39700,56700,56686.73,51.70,0,-1074567,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3360988,26.42,1.08,12,0.48,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241119,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,-700,5,-1.23,1455747618600,25651364,53.33,56500,57500,55900,73700,39700,56700,56751.31,51.70,0,-964810,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3343078,26.28,1.08,12,0.43,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241119,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,0,3,0.00,1187574368500,20883765,43.42,56500,57500,56400,73700,39700,56700,56866.04,51.70,0,110292,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3384867,26.61,1.09,12,0.35,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241119,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57000,300,2,0.53,1018416925600,17900655,37.22,56500,57500,56400,73700,39700,56700,56892.89,51.70,0,596849,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3402776,26.75,1.10,12,0.30,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,88800,-35.81,20240711,49900,14.23,20241114,88800,-35.81,20240711,49900,14.23,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241119,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56800,100,2,0.18,871863531800,15326247,31.87,56500,57500,56400,73700,39700,56700,56887.15,51.70,0,1059510,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3390836,26.65,1.09,12,0.26,2131.00,52002.00,88800,20240711,-36.04,49900,20241114,13.83,88800,-36.04,20240711,49900,13.83,20241114,88800,-36.04,20240711,49900,13.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241119,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56900,200,2,0.35,653456213100,11486853,23.88,56500,57500,56400,73700,39700,56700,56887.58,51.70,0,636349,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3396806,26.70,1.09,12,0.19,2131.00,52002.00,88800,20240711,-35.92,49900,20241114,14.03,88800,-35.92,20240711,49900,14.03,20241114,88800,-35.92,20240711,49900,14.03,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241119,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,0,3,0.00,138506258100,2447926,5.09,56500,56900,56400,73700,39700,56700,56580.27,51.70,0,178569,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3384867,26.61,1.09,12,0.04,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N
|
|
20241118,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,3200,2,5.98,2702558454200,47677804,101.93,57000,57500,55900,69500,37500,53500,56683.78,51.76,0,-7023687,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3384867,26.61,1.09,12,0.80,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,33272,N,00,N
|
|
20241118,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,2700,2,5.05,2500710464500,44107975,94.30,57000,57500,55900,69500,37500,53500,56695.22,51.76,0,-6961571,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3355018,26.37,1.08,12,0.74,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241118,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,2700,2,5.05,2301805575500,40565001,86.72,57000,57500,55900,69500,37500,53500,56743.66,51.76,0,-5810092,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3355018,26.37,1.08,12,0.68,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241118,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56600,3100,2,5.79,2126885392900,37471572,80.11,57000,57500,55900,69500,37500,53500,56760.00,51.76,0,-5083482,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3378897,26.56,1.09,12,0.63,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,88800,-36.26,20240711,49900,13.43,20241114,88800,-36.26,20240711,49900,13.43,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241118,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56400,2900,2,5.42,1946741747100,34277698,73.28,57000,57500,55900,69500,37500,53500,56793.27,51.76,0,-4396649,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3366957,26.47,1.08,12,0.57,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,88800,-36.49,20240711,49900,13.03,20241114,88800,-36.49,20240711,49900,13.03,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241118,110209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,3200,2,5.98,1670358514000,29377766,62.81,57000,57500,55900,69500,37500,53500,56857.95,51.76,0,-3427770,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3384867,26.61,1.09,12,0.49,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241118,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57300,3800,2,7.10,1280199229300,22537130,48.18,57000,57400,55900,69500,37500,53500,56804.05,51.76,0,-2867441,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3420685,26.89,1.10,12,0.38,2131.00,52002.00,88800,20240711,-35.47,49900,20241114,14.83,88800,-35.47,20240711,49900,14.83,20241114,88800,-35.47,20240711,49900,14.83,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241118,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56600,3100,2,5.79,408773529500,7182647,15.36,57000,57100,56500,69500,37500,53500,56911.40,51.76,0,-890886,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3378897,26.56,1.09,12,0.12,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,88800,-36.26,20240711,49900,13.43,20241114,88800,-36.26,20240711,49900,13.43,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N
|
|
20241115,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,3600,2,7.21,2304000681800,43748624,90.18,50300,54200,50300,64800,34950,49900,52664.01,51.72,0,-2922205,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3193834,25.11,1.03,12,0.73,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,20716,N,00,N
|
|
20241115,150215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,3800,2,7.62,2129651455500,40490387,83.47,50300,54200,50300,64800,34950,49900,52596.73,51.72,0,-2408912,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3205773,25.20,1.03,12,0.68,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241115,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,3900,2,7.82,1966694052900,37460103,77.22,50300,54200,50300,64800,34950,49900,52501.30,51.72,0,-1870485,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3211743,25.25,1.03,12,0.63,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241115,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,4100,2,8.22,1683106397000,32156860,66.29,50300,54200,50300,64800,34950,49900,52340.80,51.72,0,-1605591,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3223683,25.34,1.04,12,0.54,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241115,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53100,3200,2,6.41,1334994099600,25677870,52.93,50300,53300,50300,64800,34950,49900,51990.38,51.72,0,-1820545,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3169955,24.92,1.02,12,0.43,2131.00,52002.00,88800,20240711,-40.20,49900,20241114,6.41,88800,-40.20,20240711,49900,6.41,20241114,88800,-40.20,20240711,49900,6.41,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241115,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53000,3100,2,6.21,1179183293800,22735067,46.87,50300,53300,50300,64800,34950,49900,51866.61,51.72,0,-1720274,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3163985,24.87,1.02,12,0.38,2131.00,52002.00,88800,20240711,-40.32,49900,20241114,6.21,88800,-40.32,20240711,49900,6.21,20241114,88800,-40.32,20240711,49900,6.21,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241115,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,51800,1900,2,3.81,651602396300,12697734,26.18,50300,51800,50300,64800,34950,49900,51316.86,51.72,0,-1450998,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3092347,24.31,1.00,12,0.21,2131.00,52002.00,88800,20240711,-41.67,49900,20241114,3.81,88800,-41.67,20240711,49900,3.81,20241114,88800,-41.67,20240711,49900,3.81,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241115,090246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,51000,1100,2,2.20,97729153300,1932303,3.98,50300,51100,50300,64800,34950,49900,50577.88,51.72,0,-309692,52433,51166,50533,49266,48633,50850,48950,7780,14900,100,38920,100,1,5969782550,3044589,23.93,0.98,12,0.03,2131.00,52002.00,88800,20240711,-42.57,49900,20241114,2.20,88800,-42.57,20240711,49900,2.20,20241114,88800,-42.57,20240711,49900,2.20,20241114,0.29,N,005930,100,7780 억,,3087376051,N,N,31179,N,00,N
|
|
20241114,160209,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,50700,100,2,0.20,1834479044000,35943502,68.43,50200,51800,50200,65700,35500,50600,51038.49,51.87,0,-4282875,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3026680,23.79,0.97,12,0.60,2131.00,52002.00,88800,20240711,-42.91,50200,20241114,1.00,88800,-42.91,20240711,50200,1.00,20241114,88800,-42.91,20240711,50200,1.00,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,150211,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,51100,500,2,0.99,1578148873000,30911046,58.85,50200,51800,50200,65700,35500,50600,51055.31,51.87,0,-3580403,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3050559,23.98,0.98,12,0.52,2131.00,52002.00,88800,20240711,-42.45,50200,20241114,1.79,88800,-42.45,20240711,50200,1.79,20241114,88800,-42.45,20240711,50200,1.79,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,140209,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,51200,600,2,1.19,1392527304400,27270914,51.92,50200,51800,50200,65700,35500,50600,51063.63,51.87,0,-2530698,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3056529,24.03,0.98,12,0.46,2131.00,52002.00,88800,20240711,-42.34,50200,20241114,1.99,88800,-42.34,20240711,50200,1.99,20241114,88800,-42.34,20240711,50200,1.99,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,130209,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,51300,700,2,1.38,1252497770800,24537827,46.71,50200,51800,50200,65700,35500,50600,51044.51,51.87,0,-1738431,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3062498,24.07,0.99,12,0.41,2131.00,52002.00,88800,20240711,-42.23,50200,20241114,2.19,88800,-42.23,20240711,50200,2.19,20241114,88800,-42.23,20240711,50200,2.19,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,120209,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,51100,500,2,0.99,1092426991000,21404671,40.75,50200,51800,50200,65700,35500,50600,51037.93,51.87,0,-829647,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3050559,23.98,0.98,12,0.36,2131.00,52002.00,88800,20240711,-42.45,50200,20241114,1.79,88800,-42.45,20240711,50200,1.79,20241114,88800,-42.45,20240711,50200,1.79,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,110211,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,51400,800,2,1.58,807499471600,15836430,30.15,50200,51800,50200,65700,35500,50600,50991.30,51.87,0,-183510,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3068468,24.12,0.99,12,0.27,2131.00,52002.00,88800,20240711,-42.12,50200,20241114,2.39,88800,-42.12,20240711,50200,2.39,20241114,88800,-42.12,20240711,50200,2.39,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,100215,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,50700,100,2,0.20,209488017400,4161181,7.92,50200,50900,50200,65700,35500,50600,50340.11,51.87,0,-145015,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3026680,23.79,0.97,12,0.07,2131.00,52002.00,88800,20240711,-42.91,50200,20241114,1.00,88800,-42.91,20240711,50200,1.00,20241114,88800,-42.91,20240711,50200,1.00,20241114,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241114,090208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,50600,0,3,0.00,0,0,0.00,0,0,0,65700,35500,50600,0.00,51.87,0,0,53866,52232,51366,49732,48866,51800,49300,7780,15100,100,39460,100,1,5969782550,3020710,23.74,0.97,12,0.00,2131.00,52002.00,88800,20240711,-43.02,50500,20241113,0.20,88800,-43.02,20240711,50500,0.20,20241113,88800,-43.02,20240711,50500,0.20,20241113,0.29,N,005930,100,7780 억,,3096229783,N,N,28426,N,00,N
|
|
20241112,160206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,53000,-2000,5,-3.64,1765017136700,32862501,110.23,54600,54600,53000,71500,38500,55000,53711.00,52.22,0,-4082125,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3163985,24.87,1.02,12,0.55,2131.00,52002.00,88800,20240711,-40.32,53000,20241112,0.00,88800,-40.32,20240711,53000,0.00,20241112,88800,-40.32,20240711,53000,0.00,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,9813,N,00,N
|
|
20241112,150207,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,53100,-1900,5,-3.45,1558091225800,28960408,97.15,54600,54600,53100,71500,38500,55000,53799.82,52.22,0,-3281458,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3169955,24.92,1.02,12,0.49,2131.00,52002.00,88800,20240711,-40.20,53100,20241112,0.00,88800,-40.20,20240711,53100,0.00,20241112,88800,-40.20,20240711,53100,0.00,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241112,140208,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,53400,-1600,5,-2.91,1314305827900,24384056,81.79,54600,54600,53300,71500,38500,55000,53899.21,52.22,0,-2390470,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3187864,25.06,1.03,12,0.41,2131.00,52002.00,88800,20240711,-39.86,53300,20241112,0.19,88800,-39.86,20240711,53300,0.19,20241112,88800,-39.86,20240711,53300,0.19,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241112,130206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,53500,-1500,5,-2.73,1090954597500,20206997,67.78,54600,54600,53500,71500,38500,55000,53987.84,52.22,0,-1765868,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3193834,25.11,1.03,12,0.34,2131.00,52002.00,88800,20240711,-39.75,53500,20241112,0.00,88800,-39.75,20240711,53500,0.00,20241112,88800,-39.75,20240711,53500,0.00,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241112,120207,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,53800,-1200,5,-2.18,970986186500,17968871,60.28,54600,54600,53600,71500,38500,55000,54035.94,52.22,0,-1197784,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3211743,25.25,1.03,12,0.30,2131.00,52002.00,88800,20240711,-39.41,53600,20241112,0.37,88800,-39.41,20240711,53600,0.37,20241112,88800,-39.41,20240711,53600,0.37,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241112,110206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,54000,-1000,5,-1.82,800633057200,14803990,49.66,54600,54600,53800,71500,38500,55000,54080.87,52.22,0,-432875,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3223683,25.34,1.04,12,0.25,2131.00,52002.00,88800,20240711,-39.19,53800,20241112,0.37,88800,-39.19,20240711,53800,0.37,20241112,88800,-39.19,20240711,53800,0.37,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241112,100206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,54000,-1000,5,-1.82,600300844400,11096970,37.22,54600,54600,53800,71500,38500,55000,54094.11,52.22,0,-144625,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3223683,25.34,1.04,12,0.19,2131.00,52002.00,88800,20240711,-39.19,53800,20241112,0.37,88800,-39.19,20240711,53800,0.37,20241112,88800,-39.19,20240711,53800,0.37,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241112,090206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,54400,-600,5,-1.09,109810012000,2016793,6.77,54600,54600,54100,71500,38500,55000,54441.70,52.22,0,-445897,57400,56200,55600,54400,53800,55900,54100,7780,16500,100,42900,100,1,5969782550,3247562,25.53,1.05,12,0.03,2131.00,52002.00,88800,20240711,-38.74,54100,20241112,0.55,88800,-38.74,20240711,54100,0.55,20241112,88800,-38.74,20240711,54100,0.55,20241112,0.27,N,005930,100,7780 억,,3117433905,N,N,7363,N,00,N
|
|
20241111,160205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55000,-2000,5,-3.51,1642483193300,29587277,213.20,56700,56800,55000,74100,39900,57000,55514.42,52.38,0,-2572633,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3283380,25.81,1.06,12,0.50,2131.00,52002.00,88800,20240711,-38.06,55000,20241111,0.00,88800,-38.06,20240711,55000,0.00,20241111,88800,-38.06,20240711,55000,0.00,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,7363,N,00,N
|
|
20241111,150210,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55100,-1900,5,-3.33,1460779126200,26286318,189.42,56700,56800,55000,74100,39900,57000,55571.20,52.38,0,-2599241,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3289350,25.86,1.06,12,0.44,2131.00,52002.00,88800,20240711,-37.95,55000,20241111,0.18,88800,-37.95,20240711,55000,0.18,20241111,88800,-37.95,20240711,55000,0.18,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241111,140207,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55100,-1900,5,-3.33,1288129087100,23155212,166.86,56700,56800,55000,74100,39900,57000,55629.50,52.38,0,-2409157,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3289350,25.86,1.06,12,0.39,2131.00,52002.00,88800,20240711,-37.95,55000,20241111,0.18,88800,-37.95,20240711,55000,0.18,20241111,88800,-37.95,20240711,55000,0.18,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241111,130206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55300,-1700,5,-2.98,1152506640400,20698820,149.15,56700,56800,55000,74100,39900,57000,55679.07,52.38,0,-2215469,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3301290,25.95,1.06,12,0.35,2131.00,52002.00,88800,20240711,-37.73,55000,20241111,0.55,88800,-37.73,20240711,55000,0.55,20241111,88800,-37.73,20240711,55000,0.55,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241111,120206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55400,-1600,5,-2.81,941645574900,16877331,121.62,56700,56800,55300,74100,39900,57000,55792.66,52.38,0,-1889252,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3307260,26.00,1.07,12,0.28,2131.00,52002.00,88800,20240711,-37.61,55300,20241111,0.18,88800,-37.61,20240711,55300,0.18,20241111,88800,-37.61,20240711,55300,0.18,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241111,110206,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55600,-1400,5,-2.46,782202327600,14005268,100.92,56700,56800,55500,74100,39900,57000,55849.60,52.38,0,-1254521,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3319199,26.09,1.07,12,0.23,2131.00,52002.00,88800,20240711,-37.39,55500,20241111,0.18,88800,-37.39,20240711,55500,0.18,20241111,88800,-37.39,20240711,55500,0.18,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241111,100205,55,20.00,KOSPI200,신저가,전기.전자,N,N,N,Y,40,Y,55600,-1400,5,-2.46,563910249800,10078826,72.63,56700,56800,55600,74100,39900,57000,55948.76,52.38,0,-1110437,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3319199,26.09,1.07,12,0.17,2131.00,52002.00,88800,20240711,-37.39,55600,20241111,0.00,88800,-37.39,20240711,55600,0.00,20241111,88800,-37.39,20240711,55600,0.00,20241111,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241111,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56400,-600,5,-1.05,64429422400,1139370,8.21,56700,56800,56200,74100,39900,57000,56543.54,52.38,0,-463148,58733,57866,57433,56566,56133,57650,56350,7780,17100,100,44460,100,1,5969782550,3366957,26.47,1.08,12,0.02,2131.00,52002.00,88800,20240711,-36.49,55700,20241028,1.26,88800,-36.49,20240711,55700,1.26,20241028,88800,-36.49,20240711,55700,1.26,20241028,0.28,N,005930,100,7780 억,,3126858606,N,N,8032,N,00,N
|
|
20241108,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57000,-500,5,-0.87,775162101400,13451844,78.93,58000,58300,57000,74700,40300,57500,57625.86,52.40,0,-760702,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3402776,26.75,1.10,12,0.23,2131.00,52002.00,88800,20240711,-35.81,55700,20241028,2.33,88800,-35.81,20240711,55700,2.33,20241028,88800,-35.81,20240711,55700,2.33,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,8032,N,00,N
|
|
20241108,150207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57200,-300,5,-0.52,644559223300,11162917,65.50,58000,58300,57100,74700,40300,57500,57741.12,52.40,0,-674527,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3414716,26.84,1.10,12,0.19,2131.00,52002.00,88800,20240711,-35.59,55700,20241028,2.69,88800,-35.59,20240711,55700,2.69,20241028,88800,-35.59,20240711,55700,2.69,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241108,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57300,-200,5,-0.35,543230305100,9393544,55.12,58000,58300,57200,74700,40300,57500,57830.19,52.40,0,-501734,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3420685,26.89,1.10,12,0.16,2131.00,52002.00,88800,20240711,-35.47,55700,20241028,2.87,88800,-35.47,20240711,55700,2.87,20241028,88800,-35.47,20240711,55700,2.87,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241108,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,100,2,0.17,413073723200,7129395,41.83,58000,58300,57500,74700,40300,57500,57939.54,52.40,0,-249519,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3438595,27.03,1.11,12,0.12,2131.00,52002.00,88800,20240711,-35.14,55700,20241028,3.41,88800,-35.14,20240711,55700,3.41,20241028,88800,-35.14,20240711,55700,3.41,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241108,120206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57800,300,2,0.52,357886989600,6172014,36.21,58000,58300,57700,74700,40300,57500,57985.47,52.40,0,-17362,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3450534,27.12,1.11,12,0.10,2131.00,52002.00,88800,20240711,-34.91,55700,20241028,3.77,88800,-34.91,20240711,55700,3.77,20241028,88800,-34.91,20240711,55700,3.77,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241108,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58000,500,2,0.87,304245704600,5245867,30.78,58000,58300,57800,74700,40300,57500,57997.25,52.40,0,73036,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3462474,27.22,1.12,12,0.09,2131.00,52002.00,88800,20240711,-34.68,55700,20241028,4.13,88800,-34.68,20240711,55700,4.13,20241028,88800,-34.68,20240711,55700,4.13,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241108,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57800,300,2,0.52,205220501700,3539171,20.77,58000,58300,57800,74700,40300,57500,57985.52,52.40,0,106867,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3450534,27.12,1.11,12,0.06,2131.00,52002.00,88800,20240711,-34.91,55700,20241028,3.77,88800,-34.91,20240711,55700,3.77,20241028,88800,-34.91,20240711,55700,3.77,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241108,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58100,600,2,1.04,48391305300,834115,4.89,58000,58200,57900,74700,40300,57500,58015.37,52.40,0,32986,58766,58132,57466,56832,56166,58450,57150,7780,17200,100,44850,100,1,5969782550,3468444,27.26,1.12,12,0.01,2131.00,52002.00,88800,20240711,-34.57,55700,20241028,4.31,88800,-34.57,20240711,55700,4.31,20241028,88800,-34.57,20240711,55700,4.31,20241028,0.28,N,005930,100,7780 억,,3128339380,N,N,22834,N,00,N
|
|
20241107,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,200,2,0.35,976523299100,16945895,76.71,56900,58100,56800,74400,40200,57300,57627.07,52.41,0,-389700,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3432625,26.98,1.11,12,0.28,2131.00,52002.00,88800,20240711,-35.25,55700,20241028,3.23,88800,-35.25,20240711,55700,3.23,20241028,88800,-35.25,20240711,55700,3.23,20241028,0.27,N,005930,100,7780 억,,3128661155,N,N,22668,N,00,N
|
|
20241107,150204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57700,400,2,0.70,886701542400,15385004,69.64,56900,58100,56800,74400,40200,57300,57634.80,52.41,0,-246090,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3444565,27.08,1.11,12,0.26,2131.00,52002.00,88800,20240711,-35.02,55700,20241028,3.59,88800,-35.02,20240711,55700,3.59,20241028,88800,-35.02,20240711,55700,3.59,20241028,0.27,N,005930,100,7780 억,,3128661155,N,N,49518,N,00,N
|
|
20241107,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57700,400,2,0.70,786099551600,13641091,61.75,56900,58100,56800,74400,40200,57300,57628.05,52.41,0,-19867,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3444565,27.08,1.11,12,0.23,2131.00,52002.00,88800,20240711,-35.02,55700,20241028,3.59,88800,-35.02,20240711,55700,3.59,20241028,88800,-35.02,20240711,55700,3.59,20241028,0.27,N,005930,100,7780 억,,3128661155,N,N,49518,N,00,N
|
|
20241107,130207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58000,700,2,1.22,705606818900,12248716,55.44,56900,58100,56800,74400,40200,57300,57607.36,52.41,0,135179,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3462474,27.22,1.12,12,0.21,2131.00,52002.00,88800,20240711,-34.68,55700,20241028,4.13,88800,-34.68,20240711,55700,4.13,20241028,88800,-34.68,20240711,55700,4.13,20241028,0.27,N,005930,100,7780 억,,3128661155,N,N,49518,N,00,N
|
|
20241107,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,600,2,1.05,621928272400,10805014,48.91,56900,58100,56800,74400,40200,57300,57559.96,52.41,0,201037,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3456504,27.17,1.11,12,0.18,2131.00,52002.00,88800,20240711,-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,,3128661155,N,N,49518,N,00,N
|
|
20241107,110205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57700,400,2,0.70,513074003200,8925083,40.40,56900,57900,56800,74400,40200,57300,57487.39,52.41,0,280244,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3444565,27.08,1.11,12,0.15,2131.00,52002.00,88800,20240711,-35.02,55700,20241028,3.59,88800,-35.02,20240711,55700,3.59,20241028,88800,-35.02,20240711,55700,3.59,20241028,0.27,N,005930,100,7780 억,,3128661155,N,N,49518,N,00,N
|
|
20241107,100205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,200,2,0.35,385434102000,6711605,30.38,56900,57900,56800,74400,40200,57300,57428.59,52.41,0,376117,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3432625,26.98,1.11,12,0.11,2131.00,52002.00,88800,20240711,-35.25,55700,20241028,3.23,88800,-35.25,20240711,55700,3.23,20241028,88800,-35.25,20240711,55700,3.23,20241028,0.27,N,005930,100,7780 억,,3128661155,N,N,49518,N,00,N
|
|
20241107,090205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57200,-100,5,-0.17,54542525700,956479,4.33,56900,57400,56800,74400,40200,57300,57015.25,52.41,0,-108827,58900,58100,57200,56400,55500,57650,55950,7780,17100,100,44690,100,1,5969782550,3414716,26.84,1.10,12,0.02,2131.00,52002.00,88800,20240711,-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,,3128661155,N,N,49518,N,00,N
|
|
20241106,160205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57300,-300,5,-0.52,1250933312300,21896246,125.23,57600,58000,56300,74800,40400,57600,57129.60,52.45,0,-54869,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3420685,26.89,1.10,12,0.37,2131.00,52002.00,88800,20240711,-35.47,55700,20241028,2.87,88800,-35.47,20240711,55700,2.87,20241028,88800,-35.47,20240711,55700,2.87,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,49518,N,00,N
|
|
20241106,150210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56900,-700,5,-1.22,1106131819500,19363660,110.75,57600,58000,56300,74800,40400,57600,57124.09,52.45,0,-664909,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3396806,26.70,1.09,12,0.32,2131.00,52002.00,88800,20240711,-35.92,55700,20241028,2.15,88800,-35.92,20240711,55700,2.15,20241028,88800,-35.92,20240711,55700,2.15,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241106,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,-900,5,-1.56,967213072000,16911595,96.72,57600,58000,56300,74800,40400,57600,57192.29,52.45,0,-613399,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3384867,26.61,1.09,12,0.28,2131.00,52002.00,88800,20240711,-36.15,55700,20241028,1.80,88800,-36.15,20240711,55700,1.80,20241028,88800,-36.15,20240711,55700,1.80,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241106,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56600,-1000,5,-1.74,770184357400,13427817,76.80,57600,58000,56400,74800,40400,57600,57357.37,52.45,0,-633208,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3378897,26.56,1.09,12,0.22,2131.00,52002.00,88800,20240711,-36.26,55700,20241028,1.62,88800,-36.26,20240711,55700,1.62,20241028,88800,-36.26,20240711,55700,1.62,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241106,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,-100,5,-0.17,485950379500,8433847,48.24,57600,58000,57200,74800,40400,57600,57619.07,52.45,0,61602,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3432625,26.98,1.11,12,0.14,2131.00,52002.00,88800,20240711,-35.25,55700,20241028,3.23,88800,-35.25,20240711,55700,3.23,20241028,88800,-35.25,20240711,55700,3.23,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241106,110206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,-100,5,-0.17,393301694500,6819746,39.00,57600,58000,57400,74800,40400,57600,57671.02,52.45,0,49845,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3432625,26.98,1.11,12,0.11,2131.00,52002.00,88800,20240711,-35.25,55700,20241028,3.23,88800,-35.25,20240711,55700,3.23,20241028,88800,-35.25,20240711,55700,3.23,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241106,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57500,-100,5,-0.17,290724982300,5038971,28.82,57600,58000,57400,74800,40400,57600,57695.32,52.45,0,238925,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3432625,26.98,1.11,12,0.08,2131.00,52002.00,88800,20240711,-35.25,55700,20241028,3.23,88800,-35.25,20240711,55700,3.23,20241028,88800,-35.25,20240711,55700,3.23,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241106,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,0,3,0.00,52966219100,918975,5.26,57600,57800,57500,74800,40400,57600,57636.22,52.45,0,-115727,58533,58066,57633,57166,56733,57850,56950,7780,17200,100,44920,100,1,5969782550,3438595,27.03,1.11,12,0.02,2131.00,52002.00,88800,20240711,-35.14,55700,20241028,3.41,88800,-35.14,20240711,55700,3.41,20241028,88800,-35.14,20240711,55700,3.41,20241028,0.27,N,005930,100,7780 억,,3131272353,N,N,20840,N,00,N
|
|
20241105,160203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,-1100,5,-1.87,996349956500,17288702,110.92,57800,58100,57200,76300,41100,58700,57629.78,52.50,0,-1427963,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3438595,27.03,1.11,12,0.29,2131.00,52002.00,88800,20240711,-35.14,55700,20241028,3.41,88800,-35.14,20240711,55700,3.41,20241028,88800,-35.14,20240711,55700,3.41,20241028,0.27,N,005930,100,7780 억,,3134121024,N,N,20840,N,00,N
|
|
20241105,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57800,-900,5,-1.53,883825088600,15336488,98.39,57800,58100,57200,76300,41100,58700,57628.44,52.50,0,-1748010,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3450534,27.12,1.11,12,0.26,2131.00,52002.00,88800,20240711,-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,,3134121024,N,N,37923,N,00,N
|
|
20241105,140204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57700,-1000,5,-1.70,805808178700,13984736,89.72,57800,58100,57200,76300,41100,58700,57620.03,52.50,0,-1791205,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3444565,27.08,1.11,12,0.23,2131.00,52002.00,88800,20240711,-35.02,55700,20241028,3.59,88800,-35.02,20240711,55700,3.59,20241028,88800,-35.02,20240711,55700,3.59,20241028,0.27,N,005930,100,7780 억,,3134121024,N,N,37923,N,00,N
|
|
20241105,130204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57900,-800,5,-1.36,746534859900,12958281,83.14,57800,58100,57200,76300,41100,58700,57610.07,52.50,0,-1755350,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3456504,27.17,1.11,12,0.22,2131.00,52002.00,88800,20240711,-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,,3134121024,N,N,37923,N,00,N
|
|
20241105,120204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57800,-900,5,-1.53,661803766900,11493763,73.74,57800,58000,57200,76300,41100,58700,57578.72,52.50,0,-1678688,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3450534,27.12,1.11,12,0.19,2131.00,52002.00,88800,20240711,-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,,3134121024,N,N,37923,N,00,N
|
|
20241105,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,-1100,5,-1.87,607747579100,10555508,67.72,57800,58000,57200,76300,41100,58700,57575.63,52.50,0,-1566083,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3438595,27.03,1.11,12,0.18,2131.00,52002.00,88800,20240711,-35.14,55700,20241028,3.41,88800,-35.14,20240711,55700,3.41,20241028,88800,-35.14,20240711,55700,3.41,20241028,0.27,N,005930,100,7780 억,,3134121024,N,N,37923,N,00,N
|
|
20241105,100204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57600,-1100,5,-1.87,495057630800,8597815,55.16,57800,58000,57200,76300,41100,58700,57578.59,52.50,0,-1416953,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3438595,27.03,1.11,12,0.14,2131.00,52002.00,88800,20240711,-35.14,55700,20241028,3.41,88800,-35.14,20240711,55700,3.41,20241028,88800,-35.14,20240711,55700,3.41,20241028,0.27,N,005930,100,7780 억,,3134121024,N,N,37923,N,00,N
|
|
20241105,090202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57700,-1000,5,-1.70,109044231400,1886397,12.10,57800,58000,57600,76300,41100,58700,57802.35,52.50,0,-863593,59833,59266,58833,58266,57833,59550,58550,7780,17600,100,45780,100,1,5969782550,3444565,27.08,1.11,12,0.03,2131.00,52002.00,88800,20240711,-35.02,55700,20241028,3.59,88800,-35.02,20240711,55700,3.59,20241028,88800,-35.02,20240711,55700,3.59,20241028,0.27,N,005930,100,7780 억,,3134121024,N,N,37923,N,00,N
|
|
20241104,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58700,400,2,0.69,910080355600,15470125,81.07,58600,59400,58400,75700,40900,58300,58828.59,52.53,0,-65711,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3504262,27.55,1.13,12,0.26,2131.00,52002.00,88800,20240711,-33.90,55700,20241028,5.39,88800,-33.90,20240711,55700,5.39,20241028,88800,-33.90,20240711,55700,5.39,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,33585,N,00,N
|
|
20241104,150205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58500,200,2,0.34,813669157400,13826127,72.45,58600,59400,58400,75700,40900,58300,58850.16,52.53,0,-264582,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3492323,27.45,1.12,12,0.23,2131.00,52002.00,88800,20240711,-34.12,55700,20241028,5.03,88800,-34.12,20240711,55700,5.03,20241028,88800,-34.12,20240711,55700,5.03,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241104,140203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58500,200,2,0.34,699910050400,11881410,62.26,58600,59400,58500,75700,40900,58300,58908.05,52.53,0,-50536,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3492323,27.45,1.12,12,0.20,2131.00,52002.00,88800,20240711,-34.12,55700,20241028,5.03,88800,-34.12,20240711,55700,5.03,20241028,88800,-34.12,20240711,55700,5.03,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241104,130147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59000,700,2,1.20,608541427200,10325708,54.11,58600,59400,58500,75700,40900,58300,58934.67,52.53,0,310539,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3522172,27.69,1.13,12,0.17,2131.00,52002.00,88800,20240711,-33.56,55700,20241028,5.92,88800,-33.56,20240711,55700,5.92,20241028,88800,-33.56,20240711,55700,5.92,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241104,120200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59000,700,2,1.20,561947706900,9535020,49.97,58600,59400,58500,75700,40900,58300,58935.21,52.53,0,385493,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3522172,27.69,1.13,12,0.16,2131.00,52002.00,88800,20240711,-33.56,55700,20241028,5.92,88800,-33.56,20240711,55700,5.92,20241028,88800,-33.56,20240711,55700,5.92,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241104,110201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59000,700,2,1.20,511426852000,8679027,45.48,58600,59400,58500,75700,40900,58300,58926.83,52.53,0,484703,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3522172,27.69,1.13,12,0.15,2131.00,52002.00,88800,20240711,-33.56,55700,20241028,5.92,88800,-33.56,20240711,55700,5.92,20241028,88800,-33.56,20240711,55700,5.92,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241104,100200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59100,800,2,1.37,390541387700,6630787,34.75,58600,59400,58500,75700,40900,58300,58898.30,52.53,0,444450,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3528141,27.73,1.14,12,0.11,2131.00,52002.00,88800,20240711,-33.45,55700,20241028,6.10,88800,-33.45,20240711,55700,6.10,20241028,88800,-33.45,20240711,55700,6.10,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241104,090200,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58700,400,2,0.69,41926951200,715422,3.75,58600,58700,58500,75700,40900,58300,58604.99,52.53,0,-30489,60166,59232,58666,57732,57166,58950,57450,7780,17400,100,45470,100,1,5969782550,3504262,27.55,1.13,12,0.01,2131.00,52002.00,88800,20240711,-33.90,55700,20241028,5.39,88800,-33.90,20240711,55700,5.39,20241028,88800,-33.90,20240711,55700,5.39,20241028,0.27,N,005930,100,7780 억,,3136214534,N,N,38417,N,00,N
|
|
20241101,160156,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58300,-900,5,-1.52,1106404699800,18831511,52.59,59000,59600,58100,76900,41500,59200,58753.62,52.57,0,-1525604,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3480383,27.36,1.12,12,0.32,2131.00,52002.00,88800,20240711,-34.35,55700,20241028,4.67,88800,-34.35,20240711,55700,4.67,20241028,88800,-34.35,20240711,55700,4.67,20241028,0.27,N,005930,100,7780 억,,3138278154,N,N,38417,N,00,N
|
|
20241101,150201,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58400,-800,5,-1.35,961974176800,16352559,45.67,59000,59600,58200,76900,41500,59200,58827.06,52.57,0,-1308918,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3486353,27.40,1.12,12,0.27,2131.00,52002.00,88800,20240711,-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,,3138278154,N,N,61116,N,00,N
|
|
20241101,140159,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58400,-800,5,-1.35,824818656600,14002456,39.10,59000,59600,58300,76900,41500,59200,58905.22,52.57,0,-1359541,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3486353,27.40,1.12,12,0.23,2131.00,52002.00,88800,20240711,-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,,3138278154,N,N,61116,N,00,N
|
|
20241101,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58800,-400,5,-0.68,636434016800,10783253,30.11,59000,59600,58700,76900,41500,59200,59020.54,52.57,0,-995677,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3510232,27.59,1.13,12,0.18,2131.00,52002.00,88800,20240711,-33.78,55700,20241028,5.57,88800,-33.78,20240711,55700,5.57,20241028,88800,-33.78,20240711,55700,5.57,20241028,0.27,N,005930,100,7780 억,,3138278154,N,N,61116,N,00,N
|
|
20241101,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58900,-300,5,-0.51,525339640000,8895383,24.84,59000,59600,58700,76900,41500,59200,59057.51,52.57,0,-936532,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3516202,27.64,1.13,12,0.15,2131.00,52002.00,88800,20240711,-33.67,55700,20241028,5.75,88800,-33.67,20240711,55700,5.75,20241028,88800,-33.67,20240711,55700,5.75,20241028,0.27,N,005930,100,7780 억,,3138278154,N,N,61116,N,00,N
|
|
20241101,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59000,-200,5,-0.34,461343345900,7809379,21.81,59000,59600,58700,76900,41500,59200,59075.50,52.57,0,-753730,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3522172,27.69,1.13,12,0.13,2131.00,52002.00,88800,20240711,-33.56,55700,20241028,5.92,88800,-33.56,20240711,55700,5.92,20241028,88800,-33.56,20240711,55700,5.92,20241028,0.27,N,005930,100,7780 억,,3138278154,N,N,61116,N,00,N
|
|
20241101,100209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,58900,-300,5,-0.51,342326224200,5789329,16.17,59000,59600,58800,76900,41500,59200,59130.52,52.57,0,-575880,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3516202,27.64,1.13,12,0.10,2131.00,52002.00,88800,20240711,-33.67,55700,20241028,5.75,88800,-33.67,20240711,55700,5.75,20241028,88800,-33.67,20240711,55700,5.75,20241028,0.27,N,005930,100,7780 억,,3138278154,N,N,61116,N,00,N
|
|
20241101,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,59000,-200,5,-0.34,66358525900,1124736,3.14,59000,59100,58900,76900,41500,59200,58998.65,52.57,0,-181398,62466,60832,59566,57932,56666,61650,58750,7780,17700,100,46170,100,1,5969782550,3522172,27.69,1.13,12,0.02,2131.00,52002.00,88800,20240711,-33.56,55700,20241028,5.92,88800,-33.56,20240711,55700,5.92,20241028,88800,-33.56,20240711,55700,5.92,20241028,0.27,N,005930,100,7780 억,,3138278154,N,N,61116,N,00,N
|