138 lines
65 KiB
CSV
138 lines
65 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
|
|
20250124,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,610312210800,11396842,73.11,53600,53800,53200,69800,37600,53700,53550.65,50.24,0,-1317658,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3205773,25.20,1.03,12,0.19,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,7441,N,00,N
|
|
20250124,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,525517889100,9817372,62.98,53600,53800,53200,69800,37600,53700,53529.35,50.24,0,-1171612,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3205773,25.20,1.03,12,0.16,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250124,140216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,469649593300,8774768,56.29,53600,53800,53200,69800,37600,53700,53522.69,50.24,0,-1097884,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3199803,25.15,1.03,12,0.15,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250124,130216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,402638789200,7524014,48.27,53600,53800,53200,69800,37600,53700,53513.77,50.24,0,-1020514,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3205773,25.20,1.03,12,0.13,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250124,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,358050269500,6691882,42.93,53600,53800,53200,69800,37600,53700,53505.11,50.24,0,-1077229,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3199803,25.15,1.03,12,0.11,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250124,110216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,-400,5,-0.74,297683008900,5563360,35.69,53600,53800,53200,69800,37600,53700,53507.70,50.24,0,-1143278,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3181894,25.01,1.02,12,0.09,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,52300,1.91,20250102,88800,-39.98,20240711,49900,6.81,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250124,100216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,195668231700,3654481,23.44,53600,53800,53200,69800,37600,53700,53541.91,50.24,0,-489474,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3199803,25.15,1.03,12,0.06,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250124,090216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,-400,5,-0.74,53056432800,992743,6.37,53600,53700,53200,69800,37600,53700,53443.72,50.24,0,-339910,54366,54032,53766,53432,53166,54000,53400,7780,16100,100,39730,100,1,5969782550,3181894,25.01,1.02,12,0.02,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,52300,1.91,20250102,88800,-39.98,20240711,49900,6.81,20241114,0.27,N,005930,100,7780 억,,2999197865,N,N,70280,N,00,N
|
|
20250123,160217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,794557091200,14789306,80.63,53700,54100,53500,70500,38100,54300,53724.17,50.28,360648,-1721547,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3205773,25.20,1.03,12,0.25,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,70280,N,00,N
|
|
20250123,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-400,5,-0.74,689609562800,12836126,69.98,53700,54100,53500,70500,38100,54300,53722.99,50.28,360648,-1577941,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3217713,25.29,1.04,12,0.22,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250123,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,598562733700,11146245,60.77,53700,53900,53500,70500,38100,54300,53699.49,50.28,360648,-1463665,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3205773,25.20,1.03,12,0.19,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250123,130215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,505116103400,9408385,51.29,53700,53900,53500,70500,38100,54300,53686.22,50.28,360648,-1501795,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3205773,25.20,1.03,12,0.16,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250123,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,-500,5,-0.92,425108081500,7919090,43.17,53700,53900,53500,70500,38100,54300,53679.46,50.28,360648,-1419778,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3211743,25.25,1.03,12,0.13,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,57700,-6.76,20250109,52300,2.87,20250102,88800,-39.41,20240711,49900,7.82,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250123,110215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-400,5,-0.74,373243741600,6954494,37.92,53700,53900,53500,70500,38100,54300,53667.14,50.28,360648,-1387596,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3217713,25.29,1.04,12,0.12,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250123,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,271569575600,5060925,27.59,53700,53900,53500,70500,38100,54300,53656.87,50.28,360648,-1409908,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3205773,25.20,1.03,12,0.08,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250123,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,78440966100,1460150,7.96,53700,53900,53600,70500,38100,54300,53711.02,50.28,360648,-521240,55233,54766,53933,53466,52633,55000,53700,7780,16200,100,40180,100,1,5969782550,3205773,25.20,1.03,12,0.02,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.27,N,005930,100,7780 억,,3001593131,N,N,38431,N,00,N
|
|
20250122,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,800,2,1.50,975357641100,18175738,134.28,53400,54400,53100,69500,37500,53500,53661.83,50.29,0,487928,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3241592,25.48,1.04,12,0.30,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,57700,-5.89,20250109,52300,3.82,20250102,88800,-38.85,20240711,49900,8.82,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,37644,N,00,N
|
|
20250122,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,900,2,1.68,848855046000,15846038,117.07,53400,54400,53100,69500,37500,53500,53568.92,50.29,0,266156,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3247562,25.53,1.05,12,0.27,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,57700,-5.72,20250109,52300,4.02,20250102,88800,-38.74,20240711,49900,9.02,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250122,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,500,2,0.93,664109542000,12432877,91.85,53400,54000,53100,69500,37500,53500,53415.59,50.29,0,-573048,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3223683,25.34,1.04,12,0.21,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,52300,3.25,20250102,88800,-39.19,20240711,49900,8.22,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250122,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,-100,5,-0.19,495014373100,9285243,68.60,53400,53700,53100,69500,37500,53500,53311.93,50.29,0,-1591736,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3187864,25.06,1.03,12,0.16,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,57700,-7.45,20250109,52300,2.10,20250102,88800,-39.86,20240711,49900,7.01,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250122,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-300,5,-0.56,439136195600,8236923,60.85,53400,53700,53100,69500,37500,53500,53313.12,50.29,0,-1605239,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3175924,24.96,1.02,12,0.14,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,57700,-7.80,20250109,52300,1.72,20250102,88800,-40.09,20240711,49900,6.61,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250122,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,-200,5,-0.37,337697723700,6329795,46.76,53400,53700,53100,69500,37500,53500,53350.48,50.29,0,-1306108,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3181894,25.01,1.02,12,0.11,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,52300,1.91,20250102,88800,-39.98,20240711,49900,6.81,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250122,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,-300,5,-0.56,250427666400,4693229,34.67,53400,53700,53100,69500,37500,53500,53359.33,50.29,0,-1048722,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3175924,24.96,1.02,12,0.08,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,57700,-7.80,20250109,52300,1.72,20250102,88800,-40.09,20240711,49900,6.61,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250122,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,100,2,0.19,77554637700,1451491,10.72,53400,53700,53400,69500,37500,53500,53430.98,50.29,0,-391261,54700,54100,53700,53100,52700,53900,52900,7780,16000,100,39590,100,1,5969782550,3199803,25.15,1.03,12,0.02,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.27,N,005930,100,7780 억,,3002373701,N,N,42295,N,00,N
|
|
20250121,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,100,2,0.19,721893559000,13447907,113.75,53700,54300,53300,69400,37400,53400,53681.17,50.30,0,-275154,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3193834,25.11,1.03,12,0.23,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,42287,N,00,N
|
|
20250121,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,200,2,0.37,651896294500,12140704,102.69,53700,54300,53300,69400,37400,53400,53695.11,50.30,0,-172289,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3199803,25.15,1.03,12,0.20,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250121,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,300,2,0.56,593977319000,11060351,93.55,53700,54300,53300,69400,37400,53400,53703.31,50.30,0,-275832,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3205773,25.20,1.03,12,0.19,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250121,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,500,2,0.94,538519705100,10028384,84.82,53700,54300,53300,69400,37400,53400,53699.57,50.30,0,-265744,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3217713,25.29,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250121,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,200,2,0.37,465326146100,8667054,73.31,53700,54300,53300,69400,37400,53400,53689.10,50.30,0,-426819,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3199803,25.15,1.03,12,0.15,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250121,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,0,3,0.00,400840637800,7461120,63.11,53700,54300,53300,69400,37400,53400,53723.95,50.30,0,-347464,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3187864,25.06,1.03,12,0.12,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,57700,-7.45,20250109,52300,2.10,20250102,88800,-39.86,20240711,49900,7.01,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250121,100206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,100,2,0.19,301203492700,5596864,47.34,53700,54300,53300,69400,37400,53400,53816.52,50.30,0,-53532,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3193834,25.11,1.03,12,0.09,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250121,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,500,2,0.94,29203301000,543153,4.59,53700,53900,53600,69400,37400,53400,53766.65,50.30,0,63789,54133,53766,53533,53166,52933,53650,53050,7780,16000,100,39510,100,1,5969782550,3217713,25.29,1.04,12,0.01,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.25,N,005930,100,7780 억,,3002835039,N,N,8495,N,00,N
|
|
20250120,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,-300,5,-0.56,624555846900,11663484,62.02,53600,53900,53300,69800,37600,53700,53548.25,50.33,0,-1341903,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3187864,25.06,1.03,12,0.20,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,57700,-7.45,20250109,52300,2.10,20250102,88800,-39.86,20240711,49900,7.01,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,8489,N,00,N
|
|
20250120,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,-200,5,-0.37,525868958800,9815758,52.20,53600,53900,53300,69800,37600,53700,53573.95,50.33,0,-1002637,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3193834,25.11,1.03,12,0.16,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250120,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,-200,5,-0.37,445471890800,8312421,44.20,53600,53900,53300,69800,37600,53700,53591.11,50.33,0,-746824,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3193834,25.11,1.03,12,0.14,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250120,130212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,-200,5,-0.37,382405674600,7133708,37.93,53600,53900,53300,69800,37600,53700,53605.45,50.33,0,-678533,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3193834,25.11,1.03,12,0.12,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250120,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,332048867500,6192772,32.93,53600,53900,53300,69800,37600,53700,53618.77,50.33,0,-497901,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3199803,25.15,1.03,12,0.10,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250120,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,274884892200,5124796,27.25,53600,53900,53300,69800,37600,53700,53638.20,50.33,0,-424228,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3205773,25.20,1.03,12,0.09,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250120,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,0,3,0.00,209580422500,3907380,20.78,53600,53900,53300,69800,37600,53700,53637.06,50.33,0,-264814,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3205773,25.20,1.03,12,0.07,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250120,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-100,5,-0.19,46729754900,871822,4.64,53600,53700,53500,69800,37600,53700,53600.04,50.33,0,-227761,54566,54132,53666,53232,52766,53900,53000,7780,16100,100,39730,100,1,5969782550,3199803,25.15,1.03,12,0.01,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3004720630,N,N,58654,N,00,N
|
|
20250117,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-600,5,-1.10,1000899775800,18690650,100.34,53800,54100,53200,70500,38100,54300,53549.85,50.41,0,-3271306,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3205773,25.20,1.03,12,0.31,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,58562,N,00,N
|
|
20250117,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-700,5,-1.29,836278580600,15621126,83.86,53800,54100,53200,70500,38100,54300,53534.33,50.41,0,-3794584,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3199803,25.15,1.03,12,0.26,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250117,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,-800,5,-1.47,769243562000,14368270,77.14,53800,54100,53200,70500,38100,54300,53536.83,50.41,0,-3538495,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3193834,25.11,1.03,12,0.24,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250117,130212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-700,5,-1.29,673917090600,12586610,67.57,53800,54100,53200,70500,38100,54300,53541.44,50.41,0,-3451118,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3199803,25.15,1.03,12,0.21,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250117,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,-800,5,-1.47,603125470000,11261199,60.46,53800,54100,53200,70500,38100,54300,53556.80,50.41,0,-3067695,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3193834,25.11,1.03,12,0.19,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,52300,2.29,20250102,88800,-39.75,20240711,49900,7.21,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250117,110212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,-900,5,-1.66,494393450300,9223741,49.52,53800,54100,53200,70500,38100,54300,53598.91,50.41,0,-2606553,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3187864,25.06,1.03,12,0.15,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,57700,-7.45,20250109,52300,2.10,20250102,88800,-39.86,20240711,49900,7.01,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250117,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-700,5,-1.29,265283787700,4938087,26.51,53800,54100,53500,70500,38100,54300,53720.13,50.41,0,-1451270,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3199803,25.15,1.03,12,0.08,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250117,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,-300,5,-0.55,42060522400,781005,4.19,53800,54000,53800,70500,38100,54300,53845.21,50.41,0,-217864,55366,54832,54466,53932,53566,55100,54200,7780,16200,100,40180,100,1,5969782550,3223683,25.34,1.04,12,0.01,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,52300,3.25,20250102,88800,-39.19,20240711,49900,8.22,20241114,0.25,N,005930,100,7780 억,,3009409784,N,N,61444,N,00,N
|
|
20250116,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,600,2,1.12,1004942446100,18443995,99.03,54200,55000,54100,69800,37600,53700,54486.68,50.40,0,-1216512,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3241592,25.48,1.04,12,0.31,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,57700,-5.89,20250109,52300,3.82,20250102,88800,-38.85,20240711,49900,8.82,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,60337,N,00,N
|
|
20250116,150204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,500,2,0.93,894450816000,16407672,88.09,54200,55000,54100,69800,37600,53700,54514.20,50.40,0,-1063741,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3235622,25.43,1.04,12,0.27,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,57700,-6.07,20250109,52300,3.63,20250102,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250116,140212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,700,2,1.30,801399559100,14694780,78.90,54200,55000,54100,69800,37600,53700,54536.37,50.40,0,-804396,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3247562,25.53,1.05,12,0.25,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,57700,-5.72,20250109,52300,4.02,20250102,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250116,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,600,2,1.12,708560170500,12983446,69.71,54200,55000,54100,69800,37600,53700,54574.15,50.40,0,-526445,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3241592,25.48,1.04,12,0.22,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,57700,-5.89,20250109,52300,3.82,20250102,88800,-38.85,20240711,49900,8.82,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250116,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54700,1000,2,1.86,568895141700,10420374,55.95,54200,55000,54100,69800,37600,53700,54594.54,50.40,0,148594,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3265471,25.67,1.05,12,0.17,2131.00,52002.00,88800,20240711,-38.40,49900,20241114,9.62,57700,-5.20,20250109,52300,4.59,20250102,88800,-38.40,20240711,49900,9.62,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250116,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,1200,2,2.23,486934000700,8922262,47.90,54200,55000,54100,69800,37600,53700,54575.22,50.40,0,510498,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3277411,25.76,1.06,12,0.15,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,57700,-4.85,20250109,52300,4.97,20250102,88800,-38.18,20240711,49900,10.02,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250116,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54500,800,2,1.49,415054327600,7609989,40.86,54200,55000,54100,69800,37600,53700,54540.77,50.40,0,567806,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3253531,25.57,1.05,12,0.13,2131.00,52002.00,88800,20240711,-38.63,49900,20241114,9.22,57700,-5.55,20250109,52300,4.21,20250102,88800,-38.63,20240711,49900,9.22,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250116,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,500,2,0.93,74984743200,1382952,7.43,54200,54400,54100,69800,37600,53700,54220.94,50.40,0,-82989,55166,54432,53966,53232,52766,54200,53000,7780,16100,100,39730,100,1,5969782550,3235622,25.43,1.04,12,0.02,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,57700,-6.07,20250109,52300,3.63,20250102,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3008674751,N,N,77839,N,00,N
|
|
20250115,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-200,5,-0.37,999544048100,18521914,106.05,54100,54700,53500,70000,37800,53900,53965.99,50.44,0,-2129507,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3205773,25.20,1.03,12,0.31,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,77839,N,00,N
|
|
20250115,150213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,-300,5,-0.56,894862109300,16572200,94.88,54100,54700,53500,70000,37800,53900,53997.80,50.44,0,-2057540,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3199803,25.15,1.03,12,0.28,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,52300,2.49,20250102,88800,-39.64,20240711,49900,7.41,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250115,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-200,5,-0.37,718204823900,13280531,76.04,54100,54700,53700,70000,37800,53900,54079.56,50.44,0,-1301236,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3205773,25.20,1.03,12,0.22,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,52300,2.68,20250102,88800,-39.53,20240711,49900,7.62,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250115,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,0,3,0.00,620651199500,11469857,65.67,54100,54700,53800,70000,37800,53900,54111.55,50.44,0,-921040,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3217713,25.29,1.04,12,0.19,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250115,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,100,2,0.19,555894134500,10268549,58.79,54100,54700,53800,70000,37800,53900,54135.67,50.44,0,-589462,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3223683,25.34,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,52300,3.25,20250102,88800,-39.19,20240711,49900,8.22,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250115,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,100,2,0.19,461471635200,8516431,48.76,54100,54700,53900,70000,37800,53900,54186.12,50.44,0,-271907,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3223683,25.34,1.04,12,0.14,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,52300,3.25,20250102,88800,-39.19,20240711,49900,8.22,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250115,100212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,200,2,0.37,336591604800,6205113,35.53,54100,54700,53900,70000,37800,53900,54244.38,50.44,0,398672,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3229652,25.39,1.04,12,0.10,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250115,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,200,2,0.37,60409165400,1115595,6.39,54100,54400,54000,70000,37800,53900,54150.30,50.44,0,114202,54966,54432,54066,53532,53166,54250,53350,7780,16100,100,39880,100,1,5969782550,3229652,25.39,1.04,12,0.02,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.24,N,005930,100,7780 억,,3010937245,N,N,17825,N,00,N
|
|
20250114,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-200,5,-0.37,931806506100,17230180,102.14,54200,54600,53700,70300,37900,54100,54080.50,50.50,0,-2791828,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3217713,25.29,1.04,12,0.29,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,17793,N,00,N
|
|
20250114,150211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,0,3,0.00,769063242900,14213053,84.26,54200,54600,53700,70300,37900,54100,54109.65,50.50,0,-1905180,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3229652,25.39,1.04,12,0.24,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250114,140211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,100,2,0.18,683052680600,12624752,74.84,54200,54600,53700,70300,37900,54100,54104.25,50.50,0,-1507954,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3235622,25.43,1.04,12,0.21,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,57700,-6.07,20250109,52300,3.63,20250102,88800,-38.96,20240711,49900,8.62,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250114,130212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,0,3,0.00,583683222000,10789077,63.96,54200,54600,53700,70300,37900,54100,54099.46,50.50,0,-1523613,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3229652,25.39,1.04,12,0.18,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250114,120211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,0,3,0.00,521420986200,9638113,57.14,54200,54600,53700,70300,37900,54100,54099.90,50.50,0,-1229042,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3229652,25.39,1.04,12,0.16,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250114,110212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-200,5,-0.37,470358539000,8691490,51.52,54200,54600,53700,70300,37900,54100,54117.14,50.50,0,-1010895,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3217713,25.29,1.04,12,0.15,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,52300,3.06,20250102,88800,-39.30,20240711,49900,8.02,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250114,100211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,0,3,0.00,282314435800,5205600,30.86,54200,54600,53900,70300,37900,54100,54232.94,50.50,0,-158991,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3229652,25.39,1.04,12,0.09,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250114,090211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,300,2,0.55,49225680000,906101,5.37,54200,54600,54200,70300,37900,54100,54327.99,50.50,0,-923,55300,54700,54400,53800,53500,54550,53650,7780,16200,100,40030,100,1,5969782550,3247562,25.53,1.05,12,0.02,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,57700,-5.72,20250109,52300,4.02,20250102,88800,-38.74,20240711,49900,9.02,20241114,0.23,N,005930,100,7780 억,,3014829508,N,N,166378,N,00,N
|
|
20250113,160210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,-1200,5,-2.17,885919264600,16292730,101.45,54600,55000,54100,71800,38800,55300,54375.21,50.58,0,-2933189,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3229652,25.39,1.04,12,0.27,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,166378,N,00,N
|
|
20250113,150211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,-1200,5,-2.17,692670444100,12723949,79.23,54600,55000,54100,71800,38800,55300,54438.10,50.58,0,-2585473,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3229652,25.39,1.04,12,0.21,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,52300,3.44,20250102,88800,-39.08,20240711,49900,8.42,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250113,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,-1100,5,-1.99,586526319000,10764349,67.03,54600,55000,54200,71800,38800,55300,54487.61,50.58,0,-2042615,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3235622,25.43,1.04,12,0.18,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,57700,-6.07,20250109,52300,3.63,20250102,88800,-38.96,20240711,49900,8.62,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250113,130208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,-1000,5,-1.81,511816641100,9388118,58.46,54600,55000,54200,71800,38800,55300,54517.21,50.58,0,-1757938,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3241592,25.48,1.04,12,0.16,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,57700,-5.89,20250109,52300,3.82,20250102,88800,-38.85,20240711,49900,8.82,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250113,120208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,-900,5,-1.63,454423693600,8331379,51.88,54600,55000,54200,71800,38800,55300,54543.33,50.58,0,-1451699,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3247562,25.53,1.05,12,0.14,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,57700,-5.72,20250109,52300,4.02,20250102,88800,-38.74,20240711,49900,9.02,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250113,110208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54300,-1000,5,-1.81,352057990200,6449095,40.16,54600,55000,54200,71800,38800,55300,54589.93,50.58,0,-980713,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3241592,25.48,1.04,12,0.11,2131.00,52002.00,88800,20240711,-38.85,49900,20241114,8.82,57700,-5.89,20250109,52300,3.82,20250102,88800,-38.85,20240711,49900,8.82,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250113,100208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,-700,5,-1.27,235511717900,4307061,26.82,54600,55000,54500,71800,38800,55300,54679.89,50.58,0,-447965,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3259501,25.62,1.05,12,0.07,2131.00,52002.00,88800,20240711,-38.51,49900,20241114,9.42,57700,-5.37,20250109,52300,4.40,20250102,88800,-38.51,20240711,49900,9.42,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250113,090209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,-500,5,-0.90,54391132900,995300,6.20,54600,54900,54500,71800,38800,55300,54645.78,50.58,0,56367,56966,56132,55666,54832,54366,55900,54600,7780,16500,100,40920,100,1,5969782550,3271441,25.72,1.05,12,0.02,2131.00,52002.00,88800,20240711,-38.29,49900,20241114,9.82,57700,-5.03,20250109,52300,4.78,20250102,88800,-38.29,20240711,49900,9.82,20241114,0.23,N,005930,100,7780 억,,3019584746,N,N,453578,N,00,N
|
|
20250110,160207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55300,-800,5,-1.43,882732154200,15865421,64.78,56100,56500,55200,72900,39300,56100,55639.40,50.60,0,-597237,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3301290,25.95,1.06,12,0.27,2131.00,52002.00,88800,20240711,-37.73,49900,20241114,10.82,57700,-4.16,20250109,52300,5.74,20250102,88800,-37.73,20240711,49900,10.82,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,453578,N,00,N
|
|
20250110,150208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,-400,5,-0.71,777382591000,13963011,57.01,56100,56500,55200,72900,39300,56100,55674.41,50.60,0,-382976,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3325169,26.14,1.07,12,0.23,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,57700,-3.47,20250109,52300,6.50,20250102,88800,-37.27,20240711,49900,11.62,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250110,140208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,-500,5,-0.89,694695039100,12476382,50.94,56100,56500,55200,72900,39300,56100,55680.79,50.60,0,-415442,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3319199,26.09,1.07,12,0.21,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,52300,6.31,20250102,88800,-37.39,20240711,49900,11.42,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250110,130208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,-500,5,-0.89,621617560500,11161775,45.58,56100,56500,55200,72900,39300,56100,55691.62,50.60,0,-479362,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3319199,26.09,1.07,12,0.19,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,52300,6.31,20250102,88800,-37.39,20240711,49900,11.42,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250110,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55500,-600,5,-1.07,564183221800,10129916,41.36,56100,56500,55200,72900,39300,56100,55694.74,50.60,0,-596491,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3313229,26.04,1.07,12,0.17,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,57700,-3.81,20250109,52300,6.12,20250102,88800,-37.50,20240711,49900,11.22,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250110,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,-700,5,-1.25,490713961500,8803555,35.95,56100,56500,55300,72900,39300,56100,55740.41,50.60,0,-714878,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3307260,26.00,1.07,12,0.15,2131.00,52002.00,88800,20240711,-37.61,49900,20241114,11.02,57700,-3.99,20250109,52300,5.93,20250102,88800,-37.61,20240711,49900,11.02,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250110,100208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55500,-600,5,-1.07,352490702000,6311823,25.77,56100,56500,55300,72900,39300,56100,55846.08,50.60,0,-504850,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3313229,26.04,1.07,12,0.11,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,57700,-3.81,20250109,52300,6.12,20250102,88800,-37.50,20240711,49900,11.22,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250110,090208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,200,2,0.36,33071282200,588578,2.40,56100,56500,56100,72900,39300,56100,56188.51,50.60,0,-86728,58233,57166,56633,55566,55033,56900,55300,7780,16800,100,41510,100,1,5969782550,3360988,26.42,1.08,12,0.01,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,57700,-2.43,20250109,52300,7.65,20250102,88800,-36.60,20240711,49900,12.83,20241114,0.24,N,005930,100,7780 억,,3020475123,N,N,221172,N,00,N
|
|
20250109,160207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56100,-1200,5,-2.09,1383469364400,24368737,91.63,57600,57700,56100,74400,40200,57300,56772.01,50.57,0,-3455017,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3349048,26.33,1.08,12,0.41,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,57700,-2.77,20250109,52300,7.27,20250102,88800,-36.82,20240711,49900,12.42,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,221113,N,00,N
|
|
20250109,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,-700,5,-1.22,1084123030400,19037051,71.59,57600,57700,56100,74400,40200,57300,56947.52,50.57,0,-2538896,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3378897,26.56,1.09,12,0.32,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,57700,-1.91,20250109,52300,8.22,20250102,88800,-36.26,20240711,49900,13.43,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250109,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,-700,5,-1.22,966893341000,16969249,63.81,57600,57700,56100,74400,40200,57300,56978.60,50.57,0,-2401625,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3378897,26.56,1.09,12,0.28,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,57700,-1.91,20250109,52300,8.22,20250102,88800,-36.26,20240711,49900,13.43,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250109,130207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,-300,5,-0.52,727719493400,12734641,47.89,57600,57700,56700,74400,40200,57300,57144.52,50.57,0,-1850829,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3402776,26.75,1.10,12,0.21,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,57700,-1.21,20250109,52300,8.99,20250102,88800,-35.81,20240711,49900,14.23,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250109,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57100,-200,5,-0.35,605029391100,10584263,39.80,57600,57700,56700,74400,40200,57300,57162.73,50.57,0,-1274586,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3408746,26.79,1.10,12,0.18,2131.00,52002.00,88800,20240711,-35.70,49900,20241114,14.43,57700,-1.04,20250109,52300,9.18,20250102,88800,-35.70,20240711,49900,14.43,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250109,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57100,-200,5,-0.35,535154810500,9362272,35.21,57600,57700,56700,74400,40200,57300,57160.35,50.57,0,-1136596,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3408746,26.79,1.10,12,0.16,2131.00,52002.00,88800,20240711,-35.70,49900,20241114,14.43,57700,-1.04,20250109,52300,9.18,20250102,88800,-35.70,20240711,49900,14.43,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250109,100207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56800,-500,5,-0.87,430961377400,7535424,28.34,57600,57700,56700,74400,40200,57300,57190.97,50.57,0,-890797,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3390836,26.65,1.09,12,0.13,2131.00,52002.00,88800,20240711,-36.04,49900,20241114,13.83,57700,-1.56,20250109,52300,8.60,20250102,88800,-36.04,20240711,49900,13.83,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250109,090208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,0,3,0.00,83956563900,1459522,5.49,57600,57700,57300,74400,40200,57300,57527.87,50.57,0,-196924,59300,58300,56500,55500,53700,58800,56000,7780,17100,100,42400,100,1,5969782550,3420685,26.89,1.10,12,0.02,2131.00,52002.00,88800,20240711,-35.47,49900,20241114,14.83,57700,-0.69,20250109,52300,9.56,20250102,88800,-35.47,20240711,49900,14.83,20241114,0.24,N,005930,100,7780 억,,3018857665,N,N,11976,N,00,N
|
|
20250108,160205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,1900,2,3.43,1486737239400,26217086,153.94,54800,57500,54700,72000,38800,55400,56707.99,50.49,0,4462890,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3420685,26.89,1.10,12,0.44,2131.00,52002.00,88800,20240711,-35.47,49900,20241114,14.83,57500,-0.35,20250108,52300,9.56,20250102,88800,-35.47,20240711,49900,14.83,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,9652,N,00,N
|
|
20250108,150206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,2100,2,3.79,1283075627400,22663594,133.08,54800,57500,54700,72000,38800,55400,56614.30,50.49,0,4251762,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3432625,26.98,1.11,12,0.38,2131.00,52002.00,88800,20240711,-35.25,49900,20241114,15.23,57500,0.00,20250108,52300,9.94,20250102,88800,-35.25,20240711,49900,15.23,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250108,140208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,1800,2,3.25,1069845689400,18943452,111.23,54800,57200,54700,72000,38800,55400,56476.12,50.49,0,3749412,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3414716,26.84,1.10,12,0.32,2131.00,52002.00,88800,20240711,-35.59,49900,20241114,14.63,57300,-0.17,20250107,52300,9.37,20250102,88800,-35.59,20240711,49900,14.63,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250108,130209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57100,1700,2,3.07,947922089000,16809853,98.71,54800,57200,54700,72000,38800,55400,56391.24,50.49,0,3134641,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3408746,26.79,1.10,12,0.28,2131.00,52002.00,88800,20240711,-35.70,49900,20241114,14.43,57300,-0.35,20250107,52300,9.18,20250102,88800,-35.70,20240711,49900,14.43,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250108,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,1800,2,3.25,851461025200,15120629,88.79,54800,57200,54700,72000,38800,55400,56311.60,50.49,0,2703854,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3414716,26.84,1.10,12,0.25,2131.00,52002.00,88800,20240711,-35.59,49900,20241114,14.63,57300,-0.17,20250107,52300,9.37,20250102,88800,-35.59,20240711,49900,14.63,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250108,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56900,1500,2,2.71,661366885100,11788131,69.22,54800,57100,54700,72000,38800,55400,56104.86,50.49,0,1883223,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3396806,26.70,1.09,12,0.20,2131.00,52002.00,88800,20240711,-35.92,49900,20241114,14.03,57300,-0.70,20250107,52300,8.80,20250102,88800,-35.92,20240711,49900,14.03,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250108,100206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,400,2,0.72,378210876600,6789637,39.87,54800,56500,54700,72000,38800,55400,55704.43,50.49,0,726730,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3331139,26.18,1.07,12,0.11,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57300,-2.62,20250107,52300,6.69,20250102,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250108,090209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-400,5,-0.72,72619802200,1323549,7.77,54800,55100,54700,72000,38800,55400,54864.89,50.49,0,435886,57933,56666,56033,54766,54133,56350,54450,7780,16600,100,40990,100,1,5969782550,3283380,25.81,1.06,12,0.02,2131.00,52002.00,88800,20240711,-38.06,49900,20241114,10.22,57300,-4.01,20250107,52300,5.16,20250102,88800,-38.06,20240711,49900,10.22,20241114,0.25,N,005930,100,7780 억,,3014176803,N,N,174819,N,00,N
|
|
20250107,160205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,-500,5,-0.89,952956069800,16954291,89.07,56800,57300,55400,72600,39200,55900,56208.97,50.50,0,-478608,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3307260,26.00,1.07,12,0.28,2131.00,52002.00,88800,20240711,-37.61,49900,20241114,11.02,57300,-3.32,20250107,52300,5.93,20250102,88800,-37.61,20240711,49900,11.02,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,174819,N,00,N
|
|
20250107,150207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,-100,5,-0.18,870340330800,15465619,81.25,56800,57300,55500,72600,39200,55900,56275.82,50.50,0,-534870,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3331139,26.18,1.07,12,0.26,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57300,-2.62,20250107,52300,6.69,20250102,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250107,140204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,-300,5,-0.54,781253689500,13865471,72.84,56800,57300,55500,72600,39200,55900,56345.28,50.50,0,-643465,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3319199,26.09,1.07,12,0.23,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57300,-2.97,20250107,52300,6.31,20250102,88800,-37.39,20240711,49900,11.42,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250107,130206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,-100,5,-0.18,697529520900,12363584,64.95,56800,57300,55500,72600,39200,55900,56418.08,50.50,0,-619611,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3331139,26.18,1.07,12,0.21,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57300,-2.62,20250107,52300,6.69,20250102,88800,-37.16,20240711,49900,11.82,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250107,120206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,100,2,0.18,569847541700,10074682,52.93,56800,57300,56000,72600,39200,55900,56562.36,50.50,0,-619310,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3343078,26.28,1.08,12,0.17,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57300,-2.27,20250107,52300,7.07,20250102,88800,-36.94,20240711,49900,12.22,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250107,110204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,700,2,1.25,475275037600,8395037,44.10,56800,57300,56200,72600,39200,55900,56613.84,50.50,0,-213943,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3378897,26.56,1.09,12,0.14,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,57300,-1.22,20250107,52300,8.22,20250102,88800,-36.26,20240711,49900,13.43,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250107,100207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,700,2,1.25,380188588500,6710127,35.25,56800,57300,56200,72600,39200,55900,56658.97,50.50,0,-8299,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3378897,26.56,1.09,12,0.11,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,57300,-1.22,20250107,52300,8.22,20250102,88800,-36.26,20240711,49900,13.43,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250107,090206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,1100,2,1.97,99760156000,1752887,9.21,56800,57300,56600,72600,39200,55900,56912.12,50.50,0,324149,57366,56632,55466,54732,53566,57000,55100,7780,16700,100,41360,100,1,5969782550,3402776,26.75,1.10,12,0.03,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,57300,-0.52,20250107,52300,8.99,20250102,88800,-35.81,20240711,49900,14.23,20241114,0.25,N,005930,100,7780 억,,3014814916,N,N,21399,N,00,N
|
|
20250106,160204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,1500,2,2.76,1050159548500,18878180,97.72,54400,56200,54300,70700,38100,54400,55628.02,50.47,0,1912462,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3337108,26.23,1.07,12,0.32,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,56200,-0.53,20250106,52300,6.88,20250102,88800,-37.05,20240711,49900,12.02,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,21366,N,00,N
|
|
20250106,150204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,1600,2,2.94,951965345300,17121766,88.63,54400,56200,54300,70700,38100,54400,55599.95,50.47,0,1560806,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3343078,26.28,1.08,12,0.29,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,56200,-0.36,20250106,52300,7.07,20250102,88800,-36.94,20240711,49900,12.22,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250106,140203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56100,1700,2,3.12,832895222700,14998103,77.64,54400,56200,54300,70700,38100,54400,55533.62,50.47,0,1314771,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3349048,26.33,1.08,12,0.25,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,56200,-0.18,20250106,52300,7.27,20250102,88800,-36.82,20240711,49900,12.42,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250106,130204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,1600,2,2.94,714965477100,12890693,66.73,54400,56200,54300,70700,38100,54400,55463.97,50.47,0,1267727,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3343078,26.28,1.08,12,0.22,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,56200,-0.36,20250106,52300,7.07,20250102,88800,-36.94,20240711,49900,12.22,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250106,120204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,1600,2,2.94,641283389100,11572383,59.90,54400,56200,54300,70700,38100,54400,55415.27,50.47,0,1358869,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3343078,26.28,1.08,12,0.19,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,56200,-0.36,20250106,52300,7.07,20250102,88800,-36.94,20240711,49900,12.22,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250106,110204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,1500,2,2.76,545268046900,9857633,51.03,54400,56200,54300,70700,38100,54400,55314.61,50.47,0,1305197,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3337108,26.23,1.07,12,0.17,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,56200,-0.53,20250106,52300,6.88,20250102,88800,-37.05,20240711,49900,12.02,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250106,100203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55100,700,2,1.29,230297033600,4209542,21.79,54400,55100,54300,70700,38100,54400,54708.58,50.47,0,-38523,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3289350,25.86,1.06,12,0.07,2131.00,52002.00,88800,20240711,-37.95,49900,20241114,10.42,55100,0.00,20250103,52300,5.35,20250102,88800,-37.95,20240711,49900,10.42,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250106,090202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54500,100,2,0.18,36491571600,670017,3.47,54400,54700,54400,70700,38100,54400,54463.97,50.47,0,-174081,56400,55400,54100,53100,51800,55900,53600,7780,16300,100,40250,100,1,5969782550,3253531,25.57,1.05,12,0.01,2131.00,52002.00,88800,20240711,-38.63,49900,20241114,9.22,55100,-1.09,20250103,52300,4.21,20250102,88800,-38.63,20240711,49900,9.22,20241114,0.25,N,005930,100,7780 억,,3012996685,N,N,10497,N,00,N
|
|
20250103,160204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54400,1000,2,1.87,1037549530800,19134997,115.06,52800,55100,52800,69400,37400,53400,54222.76,50.45,0,2235504,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3247562,25.53,1.05,12,0.32,2131.00,52002.00,88800,20240711,-38.74,49900,20241114,9.02,55100,-1.27,20250103,52300,4.02,20250102,88800,-38.74,20240711,49900,9.02,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,8477,N,00,N
|
|
20250103,150203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,1200,2,2.25,971791739200,17926558,107.79,52800,55100,52800,69400,37400,53400,54210.02,50.45,0,2120098,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3259501,25.62,1.05,12,0.30,2131.00,52002.00,88800,20240711,-38.51,49900,20241114,9.42,55100,-0.91,20250103,52300,4.40,20250102,88800,-38.51,20240711,49900,9.42,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250103,140203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,1400,2,2.62,885404264200,16345186,98.28,52800,55100,52800,69400,37400,53400,54169.54,50.45,0,2149949,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3271441,25.72,1.05,12,0.27,2131.00,52002.00,88800,20240711,-38.29,49900,20241114,9.82,55100,-0.54,20250103,52300,4.78,20250102,88800,-38.29,20240711,49900,9.82,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250103,130203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,1500,2,2.81,705000164700,13056317,78.51,52800,54900,52800,69400,37400,53400,53997.28,50.45,0,1759037,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3277411,25.76,1.06,12,0.22,2131.00,52002.00,88800,20240711,-38.18,49900,20241114,10.02,54900,0.00,20250103,52300,4.97,20250102,88800,-38.18,20240711,49900,10.02,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250103,120203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,1200,2,2.25,640383772500,11876186,71.41,52800,54900,52800,69400,37400,53400,53922.07,50.45,0,1514666,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3259501,25.62,1.05,12,0.20,2131.00,52002.00,88800,20240711,-38.51,49900,20241114,9.42,54900,-0.55,20250103,52300,4.40,20250102,88800,-38.51,20240711,49900,9.42,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250103,110203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,1200,2,2.25,552478127600,10265421,61.73,52800,54900,52800,69400,37400,53400,53819.70,50.45,0,1499321,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3259501,25.62,1.05,12,0.17,2131.00,52002.00,88800,20240711,-38.51,49900,20241114,9.42,54900,-0.55,20250103,52300,4.40,20250102,88800,-38.51,20240711,49900,9.42,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250103,100203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54200,800,2,1.50,342750371600,6417304,38.59,52800,54300,52800,69400,37400,53400,53410.35,50.45,0,1111334,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3235622,25.43,1.04,12,0.11,2131.00,52002.00,88800,20240711,-38.96,49900,20241114,8.62,54300,-0.18,20250103,52300,3.63,20250102,88800,-38.96,20240711,49900,8.62,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250103,090203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52900,-500,5,-0.94,58149803200,1099869,6.61,52800,53100,52800,69400,37400,53400,52865.37,50.45,0,232296,54400,53900,53100,52600,51800,54150,52850,7780,16000,100,39510,100,1,5969782550,3158015,24.82,1.02,12,0.02,2131.00,52002.00,88800,20240711,-40.43,49900,20241114,6.01,53600,-1.31,20250102,52300,1.15,20250102,88800,-40.43,20240711,49900,6.01,20241114,0.25,N,005930,100,7780 억,,3011670051,N,N,46427,N,00,N
|
|
20250102,160203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,200,2,0.38,874082318900,16549161,131.09,52700,53600,52300,69100,37300,53200,52816.23,50.46,-76000,-1171340,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3187864,25.06,1.03,12,0.28,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,53600,-0.37,20250102,52300,2.10,20250102,88800,-39.86,20240711,49900,7.01,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,46427,N,00,N
|
|
20250102,150203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,100,2,0.19,747271027800,14174895,112.28,52700,53300,52300,69100,37300,53200,52717.53,50.46,-76000,-1492642,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3181894,25.01,1.02,12,0.24,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,53300,0.00,20250102,52300,1.91,20250102,88800,-39.98,20240711,49900,6.81,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|
|
20250102,140201,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52700,-500,5,-0.94,582215022100,11051996,87.54,52700,53000,52300,69100,37300,53200,52679.09,50.46,-76000,-1724103,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3146075,24.73,1.01,12,0.19,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,53000,-0.57,20250102,52300,0.76,20250102,88800,-40.65,20240711,49900,5.61,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|
|
20250102,130202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52600,-600,5,-1.13,491095764000,9320099,73.82,52700,53000,52300,69100,37300,53200,52691.50,50.46,-76000,-1351633,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3140106,24.68,1.01,12,0.16,2131.00,52002.00,88800,20240711,-40.77,49900,20241114,5.41,53000,-0.75,20250102,52300,0.57,20250102,88800,-40.77,20240711,49900,5.41,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|
|
20250102,120202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52700,-500,5,-0.94,415322186000,7880396,62.42,52700,53000,52300,69100,37300,53200,52702.49,50.46,-76000,-926811,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3146075,24.73,1.01,12,0.13,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,53000,-0.57,20250102,52300,0.76,20250102,88800,-40.65,20240711,49900,5.61,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|
|
20250102,110156,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52800,-400,5,-0.75,317158481100,6023069,47.71,52700,53000,52300,69100,37300,53200,52656.26,50.46,-76000,-908261,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3152045,24.78,1.02,12,0.10,2131.00,52002.00,88800,20240711,-40.54,49900,20241114,5.81,53000,-0.38,20250102,52300,0.96,20250102,88800,-40.54,20240711,49900,5.81,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|
|
20250102,100202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52700,-500,5,-0.94,62908621000,1192914,9.45,52700,53000,52600,69100,37300,53200,52730.76,50.46,-76000,-327458,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3146075,24.73,1.01,12,0.02,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,53000,-0.57,20250102,52600,0.19,20250102,88800,-40.65,20240711,49900,5.61,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|
|
20250102,090201,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,0,3,0.00,0,0,0.00,0,0,0,69100,37300,53200,0.00,50.46,-76000,0,54333,53766,53433,52866,52533,53600,52700,7780,15900,100,39360,100,1,5969782550,3175924,24.96,1.02,12,0.00,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,0,0.00,0,0,0.00,0,88800,-40.09,20240711,49900,6.61,20241114,0.26,N,005930,100,7780 억,,3012473758,N,N,28412,N,00,N
|