KissMeData/005930/price/prices-20241201.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
20241231,160218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,150219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,140218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,130218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,120218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,110217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,100219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241231,090219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,675489909100,12624702,117.47,53300,54000,53100,69800,37600,53700,53510.88,50.46,-4465078,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3012549758,N,N,28412,N,00,N
20241230,160217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,666134859400,12448956,115.83,53300,54000,53100,69800,37600,53700,53510.88,50.54,0,-1339909,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.21,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,28412,N,00,N
20241230,150218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,496217094900,9260039,86.16,53300,54000,53100,69800,37600,53700,53586.89,50.54,0,-872411,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3199803,25.15,1.03,12,0.16,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241230,140218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,428624656300,7998663,74.43,53300,54000,53100,69800,37600,53700,53586.99,50.54,0,-504813,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3199803,25.15,1.03,12,0.13,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241230,130218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,386855161100,7219502,67.18,53300,54000,53100,69800,37600,53700,53584.69,50.54,0,-349941,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3205773,25.20,1.03,12,0.12,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241230,120217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,337751385700,6303883,58.66,53300,54000,53100,69800,37600,53700,53578.24,50.54,0,-175877,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3205773,25.20,1.03,12,0.11,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241230,110218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,279570989200,5219798,48.57,53300,54000,53100,69800,37600,53700,53559.64,50.54,0,-192935,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3199803,25.15,1.03,12,0.09,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241230,100218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,200,2,0.37,179549709700,3357002,31.24,53300,54000,53100,69800,37600,53700,53484.92,50.54,0,-14940,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3217713,25.29,1.04,12,0.06,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241230,090219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-500,5,-0.93,22778061600,427329,3.98,53300,53400,53100,69800,37600,53700,53300.18,50.54,0,37474,54566,54132,53666,53232,52766,54350,53450,7780,16100,100,41880,100,1,5969782550,3175924,24.96,1.02,12,0.01,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3017014836,N,N,25363,N,00,N
20241227,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,100,2,0.19,572137626700,10674616,101.50,53500,54100,53200,69600,37600,53600,53597.64,50.56,0,262691,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3205773,25.20,1.03,12,0.18,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,25363,N,00,N
20241227,150217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,300,2,0.56,508831303600,9496715,90.30,53500,54100,53200,69600,37600,53600,53579.70,50.56,0,82939,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3217713,25.29,1.04,12,0.16,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241227,140219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,200,2,0.37,425034876700,7941543,75.51,53500,54100,53200,69600,37600,53600,53520.36,50.56,0,-96319,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3211743,25.25,1.03,12,0.13,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241227,130218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,0,3,0.00,343491188600,6420721,61.05,53500,54100,53200,69600,37600,53600,53497.17,50.56,0,-190071,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3199803,25.15,1.03,12,0.11,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241227,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53300,-300,5,-0.56,302064921300,5646105,53.69,53500,54100,53200,69600,37600,53600,53499.56,50.56,0,-165751,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3181894,25.01,1.02,12,0.09,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,88800,-39.98,20240711,49900,6.81,20241114,88800,-39.98,20240711,49900,6.81,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241227,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,-200,5,-0.37,229551649800,4286989,40.76,53500,54100,53300,69600,37600,53600,53546.03,50.56,0,-87702,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3187864,25.06,1.03,12,0.07,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241227,100217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,0,3,0.00,156772295800,2928638,27.85,53500,54100,53300,69600,37600,53600,53530.60,50.56,0,67734,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3199803,25.15,1.03,12,0.05,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241227,090219,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,100,2,0.19,40914253400,761780,7.24,53500,54100,53400,69600,37600,53600,53709.86,50.56,0,123512,55000,54300,53900,53200,52800,54100,53000,7780,16000,100,41800,100,1,5969782550,3205773,25.20,1.03,12,0.01,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.26,N,005930,100,7780 억,,3018540424,N,N,18123,N,00,N
20241226,160217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,-800,5,-1.47,562294193200,10417715,89.54,54500,54600,53500,70700,38100,54400,53975.89,50.59,0,-1280096,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3199803,25.15,1.03,12,0.17,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,18123,N,00,N
20241226,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,-600,5,-1.10,460337635700,8516310,73.20,54500,54600,53700,70700,38100,54400,54053.63,50.59,0,-1296331,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3211743,25.25,1.03,12,0.14,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241226,140216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,-600,5,-1.10,357567248600,6605899,56.78,54500,54600,53800,70700,38100,54400,54128.46,50.59,0,-1316908,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3211743,25.25,1.03,12,0.11,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241226,130217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,-400,5,-0.74,283445856200,5233461,44.98,54500,54600,53800,70700,38100,54400,54160.29,50.59,0,-1055912,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3223683,25.34,1.04,12,0.09,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241226,120217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,-400,5,-0.74,243355360900,4492268,38.61,54500,54600,53800,70700,38100,54400,54172.03,50.59,0,-975199,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3223683,25.34,1.04,12,0.08,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241226,110216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,-500,5,-0.92,191212673200,3525562,30.30,54500,54600,53900,70700,38100,54400,54236.06,50.59,0,-852591,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3217713,25.29,1.04,12,0.06,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241226,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54300,-100,5,-0.18,114295600300,2104789,18.09,54500,54600,54000,70700,38100,54400,54302.62,50.59,0,-312376,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3241592,25.48,1.04,12,0.04,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,88800,-38.85,20240711,49900,8.82,20241114,88800,-38.85,20240711,49900,8.82,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241226,090216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54500,100,2,0.18,17577989700,322538,2.77,54500,54600,54400,70700,38100,54400,54499.10,50.59,0,-52268,55066,54732,54166,53832,53266,54900,54000,7780,16300,100,42430,100,1,5969782550,3253531,25.57,1.05,12,0.01,2131.00,52002.00,88800,20240711,-38.63,49900,20241114,9.22,88800,-38.63,20240711,49900,9.22,20241114,88800,-38.63,20240711,49900,9.22,20241114,0.27,N,005930,100,7780 억,,3020263644,N,N,56707,N,00,N
20241224,160216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54400,900,2,1.68,625376423900,11559385,84.54,53700,54500,53600,69500,37500,53500,54100.56,50.60,0,-910833,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3247562,25.53,1.05,12,0.19,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,88800,-38.74,20240711,49900,9.02,20241114,88800,-38.74,20240711,49900,9.02,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,56623,N,00,N
20241224,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54300,800,2,1.50,560895775900,10372610,75.86,53700,54500,53600,69500,37500,53500,54074.74,50.60,0,-666498,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3241592,25.48,1.04,12,0.17,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,88800,-38.85,20240711,49900,8.82,20241114,88800,-38.85,20240711,49900,8.82,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241224,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54400,900,2,1.68,480637218700,8895569,65.06,53700,54500,53600,69500,37500,53500,54031.13,50.60,0,-669254,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3247562,25.53,1.05,12,0.15,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,88800,-38.74,20240711,49900,9.02,20241114,88800,-38.74,20240711,49900,9.02,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241224,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54300,800,2,1.50,377239939300,6991065,51.13,53700,54400,53600,69500,37500,53500,53960.35,50.60,0,-487432,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3241592,25.48,1.04,12,0.12,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,88800,-38.85,20240711,49900,8.82,20241114,88800,-38.85,20240711,49900,8.82,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241224,120216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,400,2,0.75,311158978600,5770313,42.20,53700,54400,53600,69500,37500,53500,53924.16,50.60,0,-257308,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3217713,25.29,1.04,12,0.10,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241224,110217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,700,2,1.31,254019089000,4713781,34.48,53700,54400,53600,69500,37500,53500,53888.67,50.60,0,168967,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3235622,25.43,1.04,12,0.08,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241224,100216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,400,2,0.75,131214291900,2440252,17.85,53700,53900,53600,69500,37500,53500,53770.88,50.60,0,-382563,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3217713,25.29,1.04,12,0.04,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241224,090217,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,300,2,0.56,33950787100,631742,4.62,53700,53900,53700,69500,37500,53500,53741.83,50.60,0,-78661,54300,53900,53600,53200,52900,54100,53400,7780,16000,100,41730,100,1,5969782550,3211743,25.25,1.03,12,0.01,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3020870284,N,N,9083,N,00,N
20241223,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,500,2,0.94,729921559400,13599384,55.11,53400,54000,53300,68900,37100,53000,53673.78,50.64,-436508,-625147,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3193834,25.11,1.03,12,0.23,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,9083,N,00,N
20241223,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,600,2,1.13,633246331300,11793763,47.80,53400,54000,53300,68900,37100,53000,53693.44,50.64,-436508,-391084,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3199803,25.15,1.03,12,0.20,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241223,140215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,900,2,1.70,540869807600,10072758,40.82,53400,54000,53300,68900,37100,53000,53696.44,50.64,-436508,-227897,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3217713,25.29,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241223,130216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,1000,2,1.89,462150260700,8611217,34.90,53400,54000,53300,68900,37100,53000,53668.56,50.64,-436508,-36991,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3223683,25.34,1.04,12,0.14,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241223,120215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,800,2,1.51,393629011700,7339447,29.74,53400,54000,53300,68900,37100,53000,53632.14,50.64,-436508,56141,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3211743,25.25,1.03,12,0.12,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241223,110215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,700,2,1.32,336779295500,6280750,25.45,53400,54000,53300,68900,37100,53000,53621.07,50.64,-436508,182553,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3205773,25.20,1.03,12,0.11,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241223,100215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,700,2,1.32,197339849000,3689968,14.95,53400,53800,53300,68900,37100,53000,53480.36,50.64,-436508,187215,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3205773,25.20,1.03,12,0.06,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241223,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,400,2,0.75,49138176700,920176,3.73,53400,53500,53300,68900,37100,53000,53401.72,50.64,-436508,89600,53866,53432,52666,52232,51466,53650,52450,7780,15900,100,41340,100,1,5969782550,3187864,25.06,1.03,12,0.02,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.25,N,005930,100,7780 억,,3023074334,N,N,7267,N,00,N
20241220,160214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53000,-100,5,-0.19,1263111966800,24121224,107.29,52700,53100,51900,69000,37200,53100,52363.91,50.76,-320280,-4175794,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3163985,24.87,1.02,12,0.40,2131.00,52002.00,88800,20240711,-40.32,49900,20241114,6.21,88800,-40.32,20240711,49900,6.21,20241114,88800,-40.32,20240711,49900,6.21,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,7267,N,00,N
20241220,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52300,-800,5,-1.51,1040003585800,19901914,88.52,52700,53100,51900,69000,37200,53100,52255.94,50.76,-320280,-4806017,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3122196,24.54,1.01,12,0.33,2131.00,52002.00,88800,20240711,-41.10,49900,20241114,4.81,88800,-41.10,20240711,49900,4.81,20241114,88800,-41.10,20240711,49900,4.81,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241220,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52100,-1000,5,-1.88,859837286900,16453052,73.18,52700,53100,51900,69000,37200,53100,52259.42,50.76,-320280,-4605947,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3110257,24.45,1.00,12,0.28,2131.00,52002.00,88800,20240711,-41.33,49900,20241114,4.41,88800,-41.33,20240711,49900,4.41,20241114,88800,-41.33,20240711,49900,4.41,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241220,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52200,-900,5,-1.69,669026418300,12787162,56.88,52700,53100,52100,69000,37200,53100,52319.41,50.76,-320280,-3532773,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3116226,24.50,1.00,12,0.21,2131.00,52002.00,88800,20240711,-41.22,49900,20241114,4.61,88800,-41.22,20240711,49900,4.61,20241114,88800,-41.22,20240711,49900,4.61,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241220,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52200,-900,5,-1.69,617476184100,11800297,52.49,52700,53100,52100,69000,37200,53100,52326.36,50.76,-320280,-3259232,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3116226,24.50,1.00,12,0.20,2131.00,52002.00,88800,20240711,-41.22,49900,20241114,4.61,88800,-41.22,20240711,49900,4.61,20241114,88800,-41.22,20240711,49900,4.61,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241220,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52200,-900,5,-1.69,532747697700,10176815,45.27,52700,53100,52100,69000,37200,53100,52348.24,50.76,-320280,-2943119,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3116226,24.50,1.00,12,0.17,2131.00,52002.00,88800,20240711,-41.22,49900,20241114,4.61,88800,-41.22,20240711,49900,4.61,20241114,88800,-41.22,20240711,49900,4.61,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241220,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52200,-900,5,-1.69,388574000800,7414570,32.98,52700,53100,52100,69000,37200,53100,52405.66,50.76,-320280,-2416732,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3116226,24.50,1.00,12,0.12,2131.00,52002.00,88800,20240711,-41.22,49900,20241114,4.61,88800,-41.22,20240711,49900,4.61,20241114,88800,-41.22,20240711,49900,4.61,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241220,090215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52800,-300,5,-0.56,67285432000,1274099,5.67,52700,53100,52600,69000,37200,53100,52807.37,50.76,-320280,-391078,54033,53566,53333,52866,52633,53450,52750,7780,15900,100,41410,100,1,5969782550,3152045,24.78,1.02,12,0.02,2131.00,52002.00,88800,20240711,-40.54,49900,20241114,5.81,88800,-40.54,20240711,49900,5.81,20241114,88800,-40.54,20240711,49900,5.81,20241114,0.26,N,005930,100,7780 억,,3030039774,N,N,128713,N,00,N
20241219,160215,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53100,-1800,5,-3.28,1182100194100,22143602,161.64,53500,53800,53100,71300,38500,54900,53384.17,50.84,0,-5283028,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3169955,24.92,1.02,12,0.37,2131.00,52002.00,88800,20240711,-40.20,49900,20241114,6.41,88800,-40.20,20240711,49900,6.41,20241114,88800,-40.20,20240711,49900,6.41,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,126537,N,00,N
20241219,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53200,-1700,5,-3.10,1029117151300,19263339,140.62,53500,53800,53100,71300,38500,54900,53423.34,50.84,0,-4645051,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3175924,24.96,1.02,12,0.32,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241219,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,-1500,5,-2.73,901387389600,16865129,123.11,53500,53800,53100,71300,38500,54900,53446.50,50.84,0,-4114822,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3187864,25.06,1.03,12,0.28,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241219,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53300,-1600,5,-2.91,760397936700,14222178,103.82,53500,53800,53100,71300,38500,54900,53465.28,50.84,0,-3587229,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3181894,25.01,1.02,12,0.24,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,88800,-39.98,20240711,49900,6.81,20241114,88800,-39.98,20240711,49900,6.81,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241219,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,-1500,5,-2.73,680485577900,12722669,92.87,53500,53800,53100,71300,38500,54900,53485.67,50.84,0,-3314927,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3187864,25.06,1.03,12,0.21,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241219,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53300,-1600,5,-2.91,588165597200,10990399,80.23,53500,53800,53100,71300,38500,54900,53515.86,50.84,0,-2877009,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3181894,25.01,1.02,12,0.18,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,88800,-39.98,20240711,49900,6.81,20241114,88800,-39.98,20240711,49900,6.81,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241219,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,-1400,5,-2.55,365313809400,6813888,49.74,53500,53800,53400,71300,38500,54900,53612.44,50.84,0,-1455888,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3193834,25.11,1.03,12,0.11,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241219,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,-1100,5,-2.00,97341305300,1816950,13.26,53500,53800,53500,71300,38500,54900,53571.38,50.84,0,-90628,56166,55532,54766,54132,53366,55850,54450,7780,16400,100,42820,100,1,5969782550,3211743,25.25,1.03,12,0.03,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.25,N,005930,100,7780 억,,3034886092,N,N,21085,N,00,N
20241218,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54900,700,2,1.29,746350747100,13589413,67.22,54100,55400,54000,70400,38000,54200,54922.02,50.82,0,821890,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3277411,25.76,1.06,12,0.23,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,88800,-38.18,20240711,49900,10.02,20241114,88800,-38.18,20240711,49900,10.02,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,21085,N,00,N
20241218,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55300,1100,2,2.03,648679090500,11813465,58.44,54100,55400,54000,70400,38000,54200,54910.65,50.82,0,922739,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3301290,25.95,1.06,12,0.20,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,88800,-37.73,20240711,49900,10.82,20241114,88800,-37.73,20240711,49900,10.82,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241218,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55200,1000,2,1.85,573537136200,10454033,51.71,54100,55300,54000,70400,38000,54200,54863.30,50.82,0,1027431,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3295320,25.90,1.06,12,0.18,2131.00,52002.00,88800,20240711,-37.84,49900,20241114,10.62,88800,-37.84,20240711,49900,10.62,20241114,88800,-37.84,20240711,49900,10.62,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241218,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54800,600,2,1.11,470226612900,8579661,42.44,54100,55200,54000,70400,38000,54200,54807.73,50.82,0,611907,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3271441,25.72,1.05,12,0.14,2131.00,52002.00,88800,20240711,-38.29,49900,20241114,9.82,88800,-38.29,20240711,49900,9.82,20241114,88800,-38.29,20240711,49900,9.82,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241218,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55100,900,2,1.66,406124525600,7413649,36.67,54100,55200,54000,70400,38000,54200,54781.31,50.82,0,677390,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3289350,25.86,1.06,12,0.12,2131.00,52002.00,88800,20240711,-37.95,49900,20241114,10.42,88800,-37.95,20240711,49900,10.42,20241114,88800,-37.95,20240711,49900,10.42,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241218,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55000,800,2,1.48,345204118700,6306313,31.20,54100,55200,54000,70400,38000,54200,54740.17,50.82,0,580279,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3283380,25.81,1.06,12,0.11,2131.00,52002.00,88800,20240711,-38.06,49900,20241114,10.22,88800,-38.06,20240711,49900,10.22,20241114,88800,-38.06,20240711,49900,10.22,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241218,100214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54900,700,2,1.29,239337231500,4382233,21.68,54100,55100,54000,70400,38000,54200,54616.16,50.82,0,334635,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3277411,25.76,1.06,12,0.07,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,88800,-38.18,20240711,49900,10.02,20241114,88800,-38.18,20240711,49900,10.02,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241218,090214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,0,3,0.00,37692185500,696129,3.44,54100,54500,54000,70400,38000,54200,54144.73,50.82,0,-105494,55666,54932,54466,53732,53266,54700,53500,7780,16200,100,42270,100,1,5969782550,3235622,25.43,1.04,12,0.01,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3034084754,N,N,19192,N,00,N
20241217,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,-1400,5,-2.52,1094296095200,20110312,131.64,54700,55200,54000,72200,39000,55600,54414.67,50.90,-540080,-805684,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3235622,25.43,1.04,12,0.34,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,19192,N,00,N
20241217,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54400,-1200,5,-2.16,912803486900,16767897,109.76,54700,55200,54000,72200,39000,55600,54437.08,50.90,-540080,-1230757,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3247562,25.53,1.05,12,0.28,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,88800,-38.74,20240711,49900,9.02,20241114,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241217,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,-1500,5,-2.70,804531943900,14773061,96.70,54700,55200,54000,72200,39000,55600,54458.86,50.90,-540080,-1174700,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3229652,25.39,1.04,12,0.25,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241217,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,-1500,5,-2.70,594132945000,10891996,71.30,54700,55200,54100,72200,39000,55600,54546.99,50.90,-540080,-1340578,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3229652,25.39,1.04,12,0.18,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241217,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54400,-1200,5,-2.16,510809172900,9355683,61.24,54700,55200,54300,72200,39000,55600,54598.07,50.90,-540080,-895524,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3247562,25.53,1.05,12,0.16,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,88800,-38.74,20240711,49900,9.02,20241114,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241217,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54400,-1200,5,-2.16,442846112500,8106609,53.06,54700,55200,54300,72200,39000,55600,54626.95,50.90,-540080,-589363,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3247562,25.53,1.05,12,0.14,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,88800,-38.74,20240711,49900,9.02,20241114,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241217,100213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54500,-1100,5,-1.98,310293789400,5672334,37.13,54700,55200,54500,72200,39000,55600,54701.92,50.90,-540080,-363024,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3253531,25.57,1.05,12,0.10,2131.00,52002.00,88800,20240711,-38.63,49900,20241114,9.22,88800,-38.63,20240711,49900,9.22,20241114,88800,-38.63,20240711,49900,9.22,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241217,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54800,-800,5,-1.44,97718956800,1784806,11.68,54700,55200,54700,72200,39000,55600,54747.14,50.90,-540080,-285638,57200,56400,55800,55000,54400,56100,54700,7780,16600,100,43360,100,1,5969782550,3271441,25.72,1.05,12,0.03,2131.00,52002.00,88800,20240711,-38.29,49900,20241114,9.82,88800,-38.29,20240711,49900,9.82,20241114,88800,-38.29,20240711,49900,9.82,20241114,0.25,N,005930,100,7780 억,,3038559637,N,N,23025,N,00,N
20241216,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55600,-500,5,-0.89,850085303000,15214748,95.64,56300,56600,55200,72900,39300,56100,55872.94,50.98,-326560,-2829138,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3319199,26.09,1.07,12,0.25,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,88800,-37.39,20240711,49900,11.42,20241114,88800,-37.39,20240711,49900,11.42,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,23025,N,00,N
20241216,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55400,-700,5,-1.25,711756006700,12723538,79.98,56300,56600,55200,72900,39300,56100,55940.10,50.98,-326560,-2895947,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3307260,26.00,1.07,12,0.21,2131.00,52002.00,88800,20240711,-37.61,49900,20241114,11.02,88800,-37.61,20240711,49900,11.02,20241114,88800,-37.61,20240711,49900,11.02,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241216,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55600,-500,5,-0.89,578626359300,10321231,64.88,56300,56600,55500,72900,39300,56100,56061.76,50.98,-326560,-2357452,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3319199,26.09,1.07,12,0.17,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,88800,-37.39,20240711,49900,11.42,20241114,88800,-37.39,20240711,49900,11.42,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241216,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55800,-300,5,-0.53,493433623700,8789568,55.25,56300,56600,55600,72900,39300,56100,56138.55,50.98,-326560,-1896752,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3331139,26.18,1.07,12,0.15,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,88800,-37.16,20240711,49900,11.82,20241114,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241216,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55800,-300,5,-0.53,421807485100,7504783,47.17,56300,56600,55800,72900,39300,56100,56205.16,50.98,-326560,-1429076,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3331139,26.18,1.07,12,0.13,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,88800,-37.16,20240711,49900,11.82,20241114,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241216,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56100,0,3,0.00,351829002900,6253765,39.31,56300,56600,55800,72900,39300,56100,56258.76,50.98,-326560,-1113844,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3349048,26.33,1.08,12,0.10,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,88800,-36.82,20240711,49900,12.42,20241114,88800,-36.82,20240711,49900,12.42,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241216,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56400,300,2,0.53,205465847800,3644181,22.91,56300,56600,56100,72900,39300,56100,56381.93,50.98,-326560,-637508,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3366957,26.47,1.08,12,0.06,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,88800,-36.49,20240711,49900,13.03,20241114,88800,-36.49,20240711,49900,13.03,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241216,090213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,100,2,0.18,44623179600,792795,4.98,56300,56400,56100,72900,39300,56100,56285.98,50.98,-326560,-328273,56766,56432,55966,55632,55166,56600,55800,7780,16800,100,43750,100,1,5969782550,3355018,26.37,1.08,12,0.01,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.25,N,005930,100,7780 억,,3043142323,N,N,40771,N,00,N
20241213,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56100,200,2,0.36,884769025400,15804277,47.21,55800,56300,55500,72600,39200,55900,55982.77,51.01,-458440,-2895401,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3349048,26.33,1.08,12,0.26,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,88800,-36.82,20240711,49900,12.42,20241114,88800,-36.82,20240711,49900,12.42,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,40523,N,00,N
20241213,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56100,200,2,0.36,796106576100,14223132,42.49,55800,56300,55500,72600,39200,55900,55972.70,51.01,-458440,-2688814,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3349048,26.33,1.08,12,0.24,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,88800,-36.82,20240711,49900,12.42,20241114,88800,-36.82,20240711,49900,12.42,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241213,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,400,2,0.72,686925318700,12276905,36.67,55800,56300,55500,72600,39200,55900,55952.68,51.01,-458440,-2192790,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3360988,26.42,1.08,12,0.21,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241213,130213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,100,2,0.18,579349505400,10361519,30.95,55800,56300,55500,72600,39200,55900,55913.58,51.01,-458440,-2014319,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3343078,26.28,1.08,12,0.17,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241213,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55800,-100,5,-0.18,501781470600,8975793,26.81,55800,56300,55500,72600,39200,55900,55903.86,51.01,-458440,-1710615,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3331139,26.18,1.07,12,0.15,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,88800,-37.16,20240711,49900,11.82,20241114,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241213,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55800,-100,5,-0.18,395129147800,7072370,21.13,55800,56300,55500,72600,39200,55900,55869.38,51.01,-458440,-1455642,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3331139,26.18,1.07,12,0.12,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,88800,-37.16,20240711,49900,11.82,20241114,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241213,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55700,-200,5,-0.36,298013773200,5329503,15.92,55800,56300,55500,72600,39200,55900,55917.77,51.01,-458440,-1204225,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3325169,26.14,1.07,12,0.09,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,88800,-37.27,20240711,49900,11.62,20241114,88800,-37.27,20240711,49900,11.62,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241213,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55900,0,3,0.00,58124407600,1041068,3.11,55800,56000,55700,72600,39200,55900,55830.99,51.01,-458440,-462623,58033,56966,55433,54366,52833,57500,54900,7780,16700,100,43600,100,1,5969782550,3337108,26.23,1.07,12,0.02,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,88800,-37.05,20240711,49900,12.02,20241114,88800,-37.05,20240711,49900,12.02,20241114,0.25,N,005930,100,7780 억,,3045436652,N,N,108838,N,00,N
20241212,160212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55900,1900,2,3.52,1789229628000,32333156,221.98,54000,56500,53900,70200,37800,54000,55336.51,51.04,0,4216854,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3337108,26.23,1.07,12,0.54,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,88800,-37.05,20240711,49900,12.02,20241114,88800,-37.05,20240711,49900,12.02,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,107764,N,00,N
20241212,150212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,2000,2,3.70,1243257413800,22571970,154.96,54000,56500,53900,70200,37800,54000,55079.76,51.04,0,1351885,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3343078,26.28,1.08,12,0.38,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241212,140212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,55900,1900,2,3.52,888678182400,16260745,111.64,54000,55900,53900,70200,37800,54000,54651.80,51.04,0,1507576,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3337108,26.23,1.07,12,0.27,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,88800,-37.05,20240711,49900,12.02,20241114,88800,-37.05,20240711,49900,12.02,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241212,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54700,700,2,1.30,590959530400,10877865,74.68,54000,54800,53900,70200,37800,54000,54326.83,51.04,0,822693,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3265471,25.67,1.05,12,0.18,2131.00,52002.00,88800,20240711,-38.40,49900,20241114,9.62,88800,-38.40,20240711,49900,9.62,20241114,88800,-38.40,20240711,49900,9.62,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241212,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54300,300,2,0.56,459762880100,8472982,58.17,54000,54600,53900,70200,37800,54000,54262.26,51.04,0,-8586,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3241592,25.48,1.04,12,0.14,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,88800,-38.85,20240711,49900,8.82,20241114,88800,-38.85,20240711,49900,8.82,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241212,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54400,400,2,0.74,361917217300,6671177,45.80,54000,54600,53900,70200,37800,54000,54250.92,51.04,0,-52652,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3247562,25.53,1.05,12,0.11,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,88800,-38.74,20240711,49900,9.02,20241114,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241212,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,200,2,0.37,259543130900,4784134,32.84,54000,54600,53900,70200,37800,54000,54250.87,51.04,0,-21930,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3235622,25.43,1.04,12,0.08,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241212,090211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,200,2,0.37,67101854100,1241695,8.52,54000,54300,53900,70200,37800,54000,54040.56,51.04,0,-278980,54666,54332,53866,53532,53066,54500,53700,7780,16200,100,42120,100,1,5969782550,3235622,25.43,1.04,12,0.02,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3047018721,N,N,8692,N,00,N
20241211,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,0,3,0.00,771772822500,14326844,68.93,53600,54200,53400,70200,37800,54000,53868.54,51.07,251200,-69774,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3223683,25.34,1.04,12,0.24,2131.00,52002.00,88800,20240711,-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,,3048774257,N,N,8642,N,00,N
20241211,150152,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,697790373100,12956512,62.34,53600,54200,53400,70200,37800,54000,53856.29,51.07,251200,-403805,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3217713,25.29,1.04,12,0.22,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.26,N,005930,100,7780 억,,3048774257,N,N,3918,N,00,N
20241211,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,616008810000,11438982,55.04,53600,54200,53400,70200,37800,54000,53851.65,51.07,251200,-141689,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3217713,25.29,1.04,12,0.19,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.26,N,005930,100,7780 억,,3048774257,N,N,3918,N,00,N
20241211,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,526343829300,9777626,47.04,53600,54200,53400,70200,37800,54000,53831.36,51.07,251200,-160481,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3217713,25.29,1.04,12,0.16,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.26,N,005930,100,7780 억,,3048774257,N,N,3918,N,00,N
20241211,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,449107301000,8345796,40.15,53600,54200,53400,70200,37800,54000,53812.28,51.07,251200,-64196,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3217713,25.29,1.04,12,0.14,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.26,N,005930,100,7780 억,,3048774257,N,N,3918,N,00,N
20241211,110212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,0,3,0.00,336740207200,6254426,30.09,53600,54200,53400,70200,37800,54000,53840.17,51.07,251200,-50932,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3223683,25.34,1.04,12,0.10,2131.00,52002.00,88800,20240711,-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,,3048774257,N,N,3918,N,00,N
20241211,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,100,2,0.19,206708611200,3847347,18.51,53600,54200,53400,70200,37800,54000,53727.20,51.07,251200,-127352,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3229652,25.39,1.04,12,0.06,2131.00,52002.00,88800,20240711,-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,,3048774257,N,N,3918,N,00,N
20241211,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,-300,5,-0.56,36401395500,678961,3.27,53600,53700,53500,70200,37800,54000,53610.35,51.07,251200,-130443,54866,54432,54066,53632,53266,54250,53450,7780,16200,100,42120,100,1,5969782550,3205773,25.20,1.03,12,0.01,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.26,N,005930,100,7780 억,,3048774257,N,N,3918,N,00,N
20241210,160211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,600,2,1.12,1111274707600,20574252,78.44,54500,54500,53700,69400,37400,53400,54013.31,51.10,-464720,-2649470,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3223683,25.34,1.04,12,0.34,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,3918,N,00,N
20241210,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,949273323500,17571999,67.00,54500,54500,53700,69400,37400,53400,54022.41,51.10,-464720,-2328075,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.29,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,700,2,1.31,844955477200,15640007,59.63,54500,54500,53700,69400,37400,53400,54025.80,51.10,-464720,-2111890,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3229652,25.39,1.04,12,0.26,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,130210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,400,2,0.75,711410082200,13165881,50.20,54500,54500,53700,69400,37400,53400,54035.02,51.10,-464720,-1726699,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3211743,25.25,1.03,12,0.22,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,120210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,622015102600,11504197,43.86,54500,54500,53700,69400,37400,53400,54069.32,51.10,-464720,-1153458,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.19,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,540563223900,9993634,38.10,54500,54500,53700,69400,37400,53400,54091.69,51.10,-464720,-887951,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,100210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,500,2,0.94,398504039100,7360093,28.06,54500,54500,53700,69400,37400,53400,54145.24,51.10,-464720,-493513,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3217713,25.29,1.04,12,0.12,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241210,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,800,2,1.50,98714489900,1815277,6.92,54500,54500,54100,69400,37400,53400,54387.15,51.10,-464720,126552,55133,54266,53733,52866,52333,54000,52600,7780,16000,100,41650,100,1,5969782550,3235622,25.43,1.04,12,0.03,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.27,N,005930,100,7780 억,,3050687024,N,N,22126,N,00,N
20241209,160209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,-700,5,-1.29,1404029136700,26126113,114.28,53500,54600,53200,70300,37900,54100,53741.17,51.13,-640560,-1797515,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3187864,25.06,1.03,12,0.44,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,22114,N,00,N
20241209,150211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,-600,5,-1.11,1203153620100,22363478,97.82,53500,54600,53300,70300,37900,54100,53799.92,51.13,-640560,-692205,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3193834,25.11,1.03,12,0.37,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,140211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,-500,5,-0.92,1039230273300,19300212,84.42,53500,54600,53300,70300,37900,54100,53845.52,51.13,-640560,-48270,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3199803,25.15,1.03,12,0.32,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,130212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,-400,5,-0.74,912828348800,16946505,74.13,53500,54600,53300,70300,37900,54100,53865.27,51.13,-640560,226279,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3205773,25.20,1.03,12,0.28,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,120211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,-300,5,-0.55,832566866700,15454178,67.60,53500,54600,53300,70300,37900,54100,53873.24,51.13,-640560,393595,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3211743,25.25,1.03,12,0.26,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,110211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,100,2,0.18,672717767200,12487219,54.62,53500,54600,53300,70300,37900,54100,53872.48,51.13,-640560,612177,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3235622,25.43,1.04,12,0.21,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,88800,-38.96,20240711,49900,8.62,20241114,88800,-38.96,20240711,49900,8.62,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,100211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54300,200,2,0.37,496027422400,9238409,40.41,53500,54400,53300,70300,37900,54100,53691.81,51.13,-640560,594010,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3241592,25.48,1.04,12,0.15,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,88800,-38.85,20240711,49900,8.82,20241114,88800,-38.85,20240711,49900,8.82,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241209,090210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,-400,5,-0.74,93953656800,1753993,7.67,53500,53900,53400,70300,37900,54100,53565.23,51.13,-640560,255535,55433,54766,53733,53066,52033,55100,53400,7780,16200,100,42190,100,1,5969782550,3205773,25.20,1.03,12,0.03,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3052542300,N,N,42181,N,00,N
20241206,160210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,400,2,0.74,1228944722200,22805072,96.68,53900,54400,52700,69800,37600,53700,53888.99,51.17,0,1786015,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3229652,25.39,1.04,12,0.38,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,42092,N,00,N
20241206,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,400,2,0.74,1092216070000,20276128,85.96,53900,54400,52700,69800,37600,53700,53867.14,51.17,0,1394840,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3229652,25.39,1.04,12,0.34,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241206,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,200,2,0.37,937584012000,17415312,73.83,53900,54400,52700,69800,37600,53700,53836.80,51.17,0,1014720,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3217713,25.29,1.04,12,0.29,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241206,130209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,200,2,0.37,817737692200,15195885,64.42,53900,54400,52700,69800,37600,53700,53813.14,51.17,0,810470,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3217713,25.29,1.04,12,0.25,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241206,120209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,300,2,0.56,715686924100,13306687,56.41,53900,54400,52700,69800,37600,53700,53784.04,51.17,0,546495,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3223683,25.34,1.04,12,0.22,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241206,110210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,-200,5,-0.37,603754644600,11226759,47.59,53900,54400,52700,69800,37600,53700,53778.21,51.17,0,467241,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3193834,25.11,1.03,12,0.19,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241206,100208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,400,2,0.74,294409120800,5447228,23.09,53900,54400,53800,69800,37600,53700,54047.84,51.17,0,746496,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3229652,25.39,1.04,12,0.09,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241206,090209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54100,400,2,0.74,55732151300,1032867,4.38,53900,54200,53900,69800,37600,53700,53960.00,51.17,0,130188,54966,54332,53766,53132,52566,54650,53450,7780,16100,100,41880,100,1,5969782550,3229652,25.39,1.04,12,0.02,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,88800,-39.08,20240711,49900,8.42,20241114,88800,-39.08,20240711,49900,8.42,20241114,0.27,N,005930,100,7780 억,,3054473332,N,N,20276,N,00,N
20241205,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,600,2,1.13,1252610426000,23247846,80.15,53200,54400,53200,69000,37200,53100,53880.87,51.23,-628000,-2588174,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3205773,25.20,1.03,12,0.39,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,20276,N,00,N
20241205,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,700,2,1.32,1123205231700,20839747,71.85,53200,54400,53200,69000,37200,53100,53897.31,51.23,-628000,-2340457,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3211743,25.25,1.03,12,0.35,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241205,140207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,900,2,1.69,954424522800,17701530,61.03,53200,54400,53200,69000,37200,53100,53917.70,51.23,-628000,-1819010,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3223683,25.34,1.04,12,0.30,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241205,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,900,2,1.69,859118620100,15935383,54.94,53200,54400,53200,69000,37200,53100,53912.72,51.23,-628000,-1558156,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3223683,25.34,1.04,12,0.27,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241205,120208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,800,2,1.51,809060101700,15007775,51.74,53200,54400,53200,69000,37200,53100,53909.48,51.23,-628000,-1527182,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3217713,25.29,1.04,12,0.25,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241205,110207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,700,2,1.32,674413820000,12514341,43.15,53200,54400,53200,69000,37200,53100,53891.37,51.23,-628000,-1184664,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3211743,25.25,1.03,12,0.21,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241205,100207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,900,2,1.69,527829049500,9798295,33.78,53200,54400,53200,69000,37200,53100,53869.59,51.23,-628000,-552591,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3223683,25.34,1.04,12,0.16,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,88800,-39.19,20240711,49900,8.22,20241114,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241205,090207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,400,2,0.75,75504687900,1416689,4.88,53200,53600,53200,69000,37200,53100,53296.79,51.23,-628000,-16707,54233,53666,52833,52266,51433,53950,52550,7780,15900,100,41410,100,1,5969782550,3193834,25.11,1.03,12,0.02,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.27,N,005930,100,7780 억,,3058068794,N,N,25488,N,00,N
20241204,160204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53100,-500,5,-0.93,1516377672000,28686554,122.73,52000,53400,52000,69600,37600,53600,52859.84,51.26,0,2325609,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3169955,24.92,1.02,12,0.48,2131.00,52002.00,88800,20240711,-40.20,49900,20241114,6.41,88800,-40.20,20240711,49900,6.41,20241114,88800,-40.20,20240711,49900,6.41,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,25480,N,00,N
20241204,150206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52700,-900,5,-1.68,1310822408100,24809876,106.14,52000,53400,52000,69600,37600,53600,52834.67,51.26,0,1962601,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3146075,24.73,1.01,12,0.42,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,88800,-40.65,20240711,49900,5.61,20241114,88800,-40.65,20240711,49900,5.61,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241204,140205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52900,-700,5,-1.31,1174419551700,22227639,95.09,52000,53400,52000,69600,37600,53600,52835.96,51.26,0,1629680,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3158015,24.82,1.02,12,0.37,2131.00,52002.00,88800,20240711,-40.43,49900,20241114,6.01,88800,-40.43,20240711,49900,6.01,20241114,88800,-40.43,20240711,49900,6.01,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241204,130205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53100,-500,5,-0.93,1102615757500,20872437,89.30,52000,53400,52000,69600,37600,53600,52826.36,51.26,0,1557707,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3169955,24.92,1.02,12,0.35,2131.00,52002.00,88800,20240711,-40.20,49900,20241114,6.41,88800,-40.20,20240711,49900,6.41,20241114,88800,-40.20,20240711,49900,6.41,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241204,120205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53200,-400,5,-0.75,1000445621800,18945126,81.05,52000,53400,52000,69600,37600,53600,52807.50,51.26,0,1557384,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3175924,24.96,1.02,12,0.32,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,88800,-40.09,20240711,49900,6.61,20241114,88800,-40.09,20240711,49900,6.61,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241204,110203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52800,-800,5,-1.49,869785223700,16480845,70.51,52000,53400,52000,69600,37600,53600,52775.47,51.26,0,1056307,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3152045,24.78,1.02,12,0.28,2131.00,52002.00,88800,20240711,-40.54,49900,20241114,5.81,88800,-40.54,20240711,49900,5.81,20241114,88800,-40.54,20240711,49900,5.81,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241204,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53000,-600,5,-1.12,591313211700,11226691,48.03,52000,53400,52000,69600,37600,53600,52670.21,51.26,0,683570,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3163985,24.87,1.02,12,0.19,2131.00,52002.00,88800,20240711,-40.32,49900,20241114,6.21,88800,-40.32,20240711,49900,6.21,20241114,88800,-40.32,20240711,49900,6.21,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241204,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,52700,-900,5,-1.68,184734508800,3541872,15.15,52000,52800,52000,69600,37600,53600,52156.84,51.26,0,-82756,55000,54300,53700,53000,52400,54650,53350,7780,16000,100,41800,100,1,5969782550,3146075,24.73,1.01,12,0.06,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,88800,-40.65,20240711,49900,5.61,20241114,88800,-40.65,20240711,49900,5.61,20241114,0.27,N,005930,100,7780 억,,3060259039,N,N,76454,N,00,N
20241203,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,0,3,0.00,1243771138500,23116762,104.86,53100,54400,53100,69600,37600,53600,53804.54,51.30,0,2134925,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3199803,25.15,1.03,12,0.39,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.26,N,005930,100,7780 억,,3062328623,N,N,75537,N,00,N
20241203,150216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,-100,5,-0.19,1063484215600,19751695,89.60,53100,54400,53100,69600,37600,53600,53842.88,51.30,0,1335603,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3193834,25.11,1.03,12,0.33,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.26,N,005930,100,7780 억,,3062328623,N,N,50856,N,00,N
20241203,140210,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53800,200,2,0.37,913625702000,16962813,76.95,53100,54400,53100,69600,37600,53600,53860.76,51.30,0,1469205,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3211743,25.25,1.03,12,0.28,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,88800,-39.41,20240711,49900,7.82,20241114,88800,-39.41,20240711,49900,7.82,20241114,0.26,N,005930,100,7780 억,,3062328623,N,N,50856,N,00,N
20241203,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,400,2,0.75,790888673100,14691585,66.64,53100,54400,53100,69600,37600,53600,53833.03,51.30,0,1349928,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3223683,25.34,1.04,12,0.25,2131.00,52002.00,88800,20240711,-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,,3062328623,N,N,50856,N,00,N
20241203,120222,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53900,300,2,0.56,707524029600,13149070,59.65,53100,54400,53100,69600,37600,53600,53808.17,51.30,0,1049808,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3217713,25.29,1.04,12,0.22,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,88800,-39.30,20240711,49900,8.02,20241114,88800,-39.30,20240711,49900,8.02,20241114,0.26,N,005930,100,7780 억,,3062328623,N,N,50856,N,00,N
20241203,110214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,400,2,0.75,570802459700,10620147,48.18,53100,54400,53100,69600,37600,53600,53747.36,51.30,0,677470,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3223683,25.34,1.04,12,0.18,2131.00,52002.00,88800,20240711,-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,,3062328623,N,N,50856,N,00,N
20241203,100206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53700,100,2,0.19,453896551800,8453319,38.35,53100,54400,53100,69600,37600,53600,53694.66,51.30,0,387957,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3205773,25.20,1.03,12,0.14,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,88800,-39.53,20240711,49900,7.62,20241114,88800,-39.53,20240711,49900,7.62,20241114,0.26,N,005930,100,7780 억,,3062328623,N,N,50856,N,00,N
20241203,090206,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,0,3,0.00,102910236200,1935548,8.78,53100,53600,53100,69600,37600,53600,53164.83,51.30,0,177074,55000,54300,53700,53000,52400,54000,52700,7780,16000,100,41800,100,1,5969782550,3199803,25.15,1.03,12,0.03,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.26,N,005930,100,7780 억,,3062328623,N,N,50856,N,00,N
20241202,160202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,-600,5,-1.11,1173069064100,21836279,89.08,54300,54400,53100,70400,38000,54200,53721.32,51.35,0,-2256630,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3199803,25.15,1.03,12,0.37,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.26,N,005930,100,7780 억,,3065650335,N,N,50856,N,00,N
20241202,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,-200,5,-0.37,1037208615100,19304715,78.75,54300,54400,53100,70400,38000,54200,53728.21,51.35,0,-2109513,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3223683,25.34,1.04,12,0.32,2131.00,52002.00,88800,20240711,-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,,3065650335,N,N,27847,N,00,N
20241202,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54000,-200,5,-0.37,931980859000,17355645,70.80,54300,54400,53100,70400,38000,54200,53698.95,51.35,0,-1774214,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3223683,25.34,1.04,12,0.29,2131.00,52002.00,88800,20240711,-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,,3065650335,N,N,27847,N,00,N
20241202,130211,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53400,-800,5,-1.48,773572107700,14416540,58.81,54300,54400,53100,70400,38000,54200,53658.58,51.35,0,-1379160,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3187864,25.06,1.03,12,0.24,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,88800,-39.86,20240711,49900,7.01,20241114,88800,-39.86,20240711,49900,7.01,20241114,0.26,N,005930,100,7780 억,,3065650335,N,N,27847,N,00,N
20241202,120214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53500,-700,5,-1.29,664747750700,12377198,50.49,54300,54400,53100,70400,38000,54200,53707.37,51.35,0,-1087924,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3193834,25.11,1.03,12,0.21,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,88800,-39.75,20240711,49900,7.21,20241114,88800,-39.75,20240711,49900,7.21,20241114,0.26,N,005930,100,7780 억,,3065650335,N,N,27847,N,00,N
20241202,110202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53600,-600,5,-1.11,590059915100,10985039,44.81,54300,54400,53100,70400,38000,54200,53714.78,51.35,0,-816726,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3199803,25.15,1.03,12,0.18,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,88800,-39.64,20240711,49900,7.41,20241114,88800,-39.64,20240711,49900,7.41,20241114,0.26,N,005930,100,7780 억,,3065650335,N,N,27847,N,00,N
20241202,100203,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,53300,-900,5,-1.66,413232813900,7689639,31.37,54300,54400,53100,70400,38000,54200,53738.79,51.35,0,-719985,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3181894,25.01,1.02,12,0.13,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,88800,-39.98,20240711,49900,6.81,20241114,88800,-39.98,20240711,49900,6.81,20241114,0.26,N,005930,100,7780 억,,3065650335,N,N,27847,N,00,N
20241202,090204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,54200,0,3,0.00,70462987800,1298308,5.30,54300,54400,54100,70400,38000,54200,54273.04,51.35,0,-178364,55933,55066,54433,53566,52933,54750,53250,7780,16200,100,42270,100,1,5969782550,3235622,25.43,1.04,12,0.02,2131.00,52002.00,88800,20240711,-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,,3065650335,N,N,27847,N,00,N