154 lines
72 KiB
CSV
154 lines
72 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
|
|
20250228,160219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54500,-1800,5,-3.20,1513312856400,27544050,183.93,55400,55700,54500,73100,39500,56300,54943.05,50.09,0,-4887364,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3253531,11.01,0.94,12,0.46,4950.00,57930.00,88800,20240711,-38.63,49900,20241114,9.22,59100,-7.78,20250220,50800,7.28,20250203,88800,-38.63,20240711,49900,9.22,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,605299,N,00,N
|
|
20250228,150220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54600,-1700,5,-3.02,1170454914300,21254711,141.93,55400,55700,54500,73100,39500,56300,55067.71,50.09,0,-4226739,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3259501,11.03,0.94,12,0.36,4950.00,57930.00,88800,20240711,-38.51,49900,20241114,9.42,59100,-7.61,20250220,50800,7.48,20250203,88800,-38.51,20240711,49900,9.42,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250228,140220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54800,-1500,5,-2.66,1000748751700,18149513,121.20,55400,55700,54700,73100,39500,56300,55138.81,50.09,0,-3304392,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3271441,11.07,0.95,12,0.30,4950.00,57930.00,88800,20240711,-38.29,49900,20241114,9.82,59100,-7.28,20250220,50800,7.87,20250203,88800,-38.29,20240711,49900,9.82,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250228,130220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54900,-1400,5,-2.49,848052868600,15369385,102.63,55400,55700,54700,73100,39500,56300,55177.67,50.09,0,-2801002,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3277411,11.09,0.95,12,0.26,4950.00,57930.00,88800,20240711,-38.18,49900,20241114,10.02,59100,-7.11,20250220,50800,8.07,20250203,88800,-38.18,20240711,49900,10.02,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250228,120219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-1300,5,-2.31,659062605300,11923943,79.62,55400,55700,55000,73100,39500,56300,55271.74,50.09,0,-2076187,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3283380,11.11,0.95,12,0.20,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,59100,-6.94,20250220,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250228,110219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-1300,5,-2.31,566473366400,10242488,68.40,55400,55700,55000,73100,39500,56300,55305.70,50.09,0,-1751681,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3283380,11.11,0.95,12,0.17,4950.00,57930.00,88800,20240711,-38.06,49900,20241114,10.22,59100,-6.94,20250220,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250228,100219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55300,-1000,5,-1.78,400232565300,7229095,48.27,55400,55700,55100,73100,39500,56300,55363.43,50.09,0,-1194301,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3301290,11.17,0.95,12,0.12,4950.00,57930.00,88800,20240711,-37.73,49900,20241114,10.82,59100,-6.43,20250220,50800,8.86,20250203,88800,-37.73,20240711,49900,10.82,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250228,090220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,-900,5,-1.60,82548349100,1490763,9.95,55400,55500,55200,73100,39500,56300,55369.85,50.09,0,-290156,57433,56866,56533,55966,55633,56700,55800,7780,16800,100,41660,100,1,5969782550,3307260,11.19,0.96,12,0.02,4950.00,57930.00,88800,20240711,-37.61,49900,20241114,11.02,59100,-6.26,20250220,50800,9.06,20250203,88800,-37.61,20240711,49900,11.02,20241114,0.23,N,005930,100,7780 억,,2990165535,N,N,35465,N,00,N
|
|
20250227,160217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,-300,5,-0.53,817404677400,14461515,79.82,56500,57100,56200,73500,39700,56600,56523.30,50.01,0,2307716,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3360988,11.37,0.97,12,0.24,4950.00,57930.00,88800,20240711,-36.60,49900,20241114,12.83,59100,-4.74,20250220,50800,10.83,20250203,88800,-36.60,20240711,49900,12.83,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,35465,N,00,N
|
|
20250227,150218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56500,-100,5,-0.18,682854224900,12072478,66.64,56500,57100,56200,73500,39700,56600,56562.81,50.01,0,1672259,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3372927,11.41,0.98,12,0.20,4950.00,57930.00,88800,20240711,-36.37,49900,20241114,13.23,59100,-4.40,20250220,50800,11.22,20250203,88800,-36.37,20240711,49900,13.23,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250227,140219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56400,-200,5,-0.35,599961943500,10602751,58.52,56500,57100,56200,73500,39700,56600,56585.46,50.01,0,1375881,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3366957,11.39,0.97,12,0.18,4950.00,57930.00,88800,20240711,-36.49,49900,20241114,13.03,59100,-4.57,20250220,50800,11.02,20250203,88800,-36.49,20240711,49900,13.03,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250227,130218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,-300,5,-0.53,551469628300,9741806,53.77,56500,57100,56200,73500,39700,56600,56608.59,50.01,0,1145657,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3360988,11.37,0.97,12,0.16,4950.00,57930.00,88800,20240711,-36.60,49900,20241114,12.83,59100,-4.74,20250220,50800,10.83,20250203,88800,-36.60,20240711,49900,12.83,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250227,120218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56400,-200,5,-0.35,463273507700,8177855,45.14,56500,57100,56400,73500,39700,56600,56649.92,50.01,0,1177475,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3366957,11.39,0.97,12,0.14,4950.00,57930.00,88800,20240711,-36.49,49900,20241114,13.03,59100,-4.57,20250220,50800,11.02,20250203,88800,-36.49,20240711,49900,13.03,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250227,110219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,0,3,0.00,395828471800,6983825,38.55,56500,57100,56400,73500,39700,56600,56678.18,50.01,0,1029536,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3378897,11.43,0.98,12,0.12,4950.00,57930.00,88800,20240711,-36.26,49900,20241114,13.43,59100,-4.23,20250220,50800,11.42,20250203,88800,-36.26,20240711,49900,13.43,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250227,100225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56900,300,2,0.53,324733755600,5730272,31.63,56500,57100,56400,73500,39700,56600,56670.19,50.01,0,829934,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3396806,11.49,0.98,12,0.10,4950.00,57930.00,88800,20240711,-35.92,49900,20241114,14.03,59100,-3.72,20250220,50800,12.01,20250203,88800,-35.92,20240711,49900,14.03,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250227,090225,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56500,-100,5,-0.18,44157114000,781407,4.31,56500,56600,56400,73500,39700,56600,56506.62,50.01,0,-109431,57600,57100,56600,56100,55600,56850,55850,7780,16900,100,41880,100,1,5969782550,3372927,11.41,0.98,12,0.01,4950.00,57930.00,88800,20240711,-36.37,49900,20241114,13.23,59100,-4.40,20250220,50800,11.22,20250203,88800,-36.37,20240711,49900,13.23,20241114,0.24,N,005930,100,7780 억,,2985304947,N,N,14168,N,00,N
|
|
20250226,160218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,-600,5,-1.05,1008237086800,17823098,121.87,57000,57100,56100,74300,40100,57200,56568.79,50.07,0,-3415865,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3378897,11.43,0.98,12,0.30,4950.00,57930.00,88800,20240711,-36.26,49900,20241114,13.43,59100,-4.23,20250220,50800,11.42,20250203,88800,-36.26,20240711,49900,13.43,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,14168,N,00,N
|
|
20250226,150219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,-200,5,-0.35,858187675400,15178877,103.79,57000,57100,56100,74300,40100,57200,56537.98,50.07,0,-2984716,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3402776,11.52,0.98,12,0.25,4950.00,57930.00,88800,20240711,-35.81,49900,20241114,14.23,59100,-3.55,20250220,50800,12.20,20250203,88800,-35.81,20240711,49900,14.23,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250226,140219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56700,-500,5,-0.87,727135681000,12868591,87.99,57000,57100,56100,74300,40100,57200,56504.31,50.07,0,-2961971,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3384867,11.45,0.98,12,0.22,4950.00,57930.00,88800,20240711,-36.15,49900,20241114,13.63,59100,-4.06,20250220,50800,11.61,20250203,88800,-36.15,20240711,49900,13.63,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250226,130219,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56500,-700,5,-1.22,667886096700,11822350,80.84,57000,57100,56100,74300,40100,57200,56493.10,50.07,0,-2863874,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3372927,11.41,0.98,12,0.20,4950.00,57930.00,88800,20240711,-36.37,49900,20241114,13.23,59100,-4.40,20250220,50800,11.22,20250203,88800,-36.37,20240711,49900,13.23,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250226,120218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56500,-700,5,-1.22,614230094000,10873127,74.35,57000,57100,56100,74300,40100,57200,56490.21,50.07,0,-2762302,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3372927,11.41,0.98,12,0.18,4950.00,57930.00,88800,20240711,-36.37,49900,20241114,13.23,59100,-4.40,20250220,50800,11.22,20250203,88800,-36.37,20240711,49900,13.23,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250226,110218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,-600,5,-1.05,506450834600,8963753,61.29,57000,57100,56100,74300,40100,57200,56499.32,50.07,0,-2418308,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3378897,11.43,0.98,12,0.15,4950.00,57930.00,88800,20240711,-36.26,49900,20241114,13.43,59100,-4.23,20250220,50800,11.42,20250203,88800,-36.26,20240711,49900,13.43,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250226,100217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56500,-700,5,-1.22,386573994900,6842730,46.79,57000,57100,56100,74300,40100,57200,56493.40,50.07,0,-2102776,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3372927,11.41,0.98,12,0.11,4950.00,57930.00,88800,20240711,-36.37,49900,20241114,13.23,59100,-4.40,20250220,50800,11.22,20250203,88800,-36.37,20240711,49900,13.23,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250226,090220,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56900,-300,5,-0.52,30428400800,534166,3.65,57000,57100,56800,74300,40100,57200,56961.22,50.07,0,-113405,58466,57832,57166,56532,55866,58150,56850,7780,17100,100,42320,100,1,5969782550,3396806,11.49,0.98,12,0.01,4950.00,57930.00,88800,20240711,-35.92,49900,20241114,14.03,59100,-3.72,20250220,50800,12.01,20250203,88800,-35.92,20240711,49900,14.03,20241114,0.23,N,005930,100,7780 억,,2988880724,N,N,48862,N,00,N
|
|
20250225,160218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,-100,5,-0.17,801111134700,13994574,98.98,56600,57800,56500,74400,40200,57300,57244.44,50.03,0,195171,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3414716,11.56,0.99,12,0.23,4950.00,57930.00,88800,20240711,-35.59,49900,20241114,14.63,59100,-3.21,20250220,50800,12.60,20250203,88800,-35.59,20240711,49900,14.63,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,48817,N,00,N
|
|
20250225,150218,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,0,3,0.00,727411028700,12706483,89.87,56600,57800,56500,74400,40200,57300,57247.22,50.03,0,373064,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3420685,11.58,0.99,12,0.21,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250225,140217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,200,2,0.35,638907190000,11161042,78.94,56600,57800,56500,74400,40200,57300,57244.39,50.03,0,436513,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3432625,11.62,0.99,12,0.19,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250225,130217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,100,2,0.17,567661767500,9922129,70.18,56600,57800,56500,74400,40200,57300,57211.66,50.03,0,366934,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3426655,11.60,0.99,12,0.17,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250225,120217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,300,2,0.52,514186488600,8993257,63.61,56600,57800,56500,74400,40200,57300,57174.62,50.03,0,225645,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3438595,11.64,0.99,12,0.15,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,59100,-2.54,20250220,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250225,110217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57700,400,2,0.70,427246728100,7480721,52.91,56600,57800,56500,74400,40200,57300,57112.96,50.03,0,149337,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3444565,11.66,1.00,12,0.13,4950.00,57930.00,88800,20240711,-35.02,49900,20241114,15.63,59100,-2.37,20250220,50800,13.58,20250203,88800,-35.02,20240711,49900,15.63,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250225,100216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,0,3,0.00,292112704900,5132409,36.30,56600,57600,56500,74400,40200,57300,56915.08,50.03,0,-163652,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3420685,11.58,0.99,12,0.09,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250225,090217,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56700,-600,5,-1.05,63209586300,1116823,7.90,56600,56700,56500,74400,40200,57300,56595.62,50.03,0,-39809,57900,57600,57400,57100,56900,57550,57050,7780,17100,100,42400,100,1,5969782550,3384867,11.45,0.98,12,0.02,4950.00,57930.00,88800,20240711,-36.15,49900,20241114,13.63,59100,-4.06,20250220,50800,11.61,20250203,88800,-36.15,20240711,49900,13.63,20241114,0.23,N,005930,100,7780 억,,2986650376,N,N,42617,N,00,N
|
|
20250224,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,803699723600,14007394,63.10,57300,57700,57200,75600,40800,58200,57376.90,50.03,0,-618403,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.23,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,42579,N,00,N
|
|
20250224,150216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-800,5,-1.37,719666371000,12541147,56.50,57300,57700,57200,75600,40800,58200,57384.31,50.03,0,-531606,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3426655,11.60,0.99,12,0.21,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250224,140216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,623917953600,10873754,48.98,57300,57700,57200,75600,40800,58200,57378.22,50.03,0,-525790,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.18,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250224,130216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,553683269700,9648454,43.46,57300,57700,57200,75600,40800,58200,57385.57,50.03,0,-494609,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.16,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250224,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,501149598900,8731358,39.33,57300,57700,57200,75600,40800,58200,57396.38,50.03,0,-353557,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.15,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250224,110215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,-1000,5,-1.72,430375790600,7496899,33.77,57300,57700,57200,75600,40800,58200,57407.01,50.03,0,-95849,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3414716,11.56,0.99,12,0.13,4950.00,57930.00,88800,20240711,-35.59,49900,20241114,14.63,59100,-3.21,20250220,50800,12.60,20250203,88800,-35.59,20240711,49900,14.63,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250224,100215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57300,-900,5,-1.55,337139462300,5870700,26.45,57300,57700,57200,75600,40800,58200,57427.27,50.03,0,88824,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3420685,11.58,0.99,12,0.10,4950.00,57930.00,88800,20240711,-35.47,49900,20241114,14.83,59100,-3.05,20250220,50800,12.80,20250203,88800,-35.47,20240711,49900,14.83,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250224,090216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-700,5,-1.20,63884792700,1113232,5.01,57300,57600,57300,75600,40800,58200,57385.62,50.03,0,279864,59333,58766,57933,57366,56533,58350,56950,7780,17400,100,43060,100,1,5969782550,3432625,11.62,0.99,12,0.02,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.22,N,005930,100,7780 억,,2986419656,N,N,7677,N,00,N
|
|
20250221,160215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58200,-200,5,-0.34,1105926871000,19180042,88.84,58400,58500,57100,75900,40900,58400,57659.48,50.04,0,-375305,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3474413,11.76,1.00,12,0.32,4950.00,57930.00,88800,20240711,-34.46,49900,20241114,16.63,59100,-1.52,20250220,50800,14.57,20250203,88800,-34.46,20240711,49900,16.63,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,7677,N,00,N
|
|
20250221,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58200,-200,5,-0.34,1000973675400,17376141,80.49,58400,58500,57100,75900,40900,58400,57606.02,50.04,0,-371096,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3474413,11.76,1.00,12,0.29,4950.00,57930.00,88800,20240711,-34.46,49900,20241114,16.63,59100,-1.52,20250220,50800,14.57,20250203,88800,-34.46,20240711,49900,16.63,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250221,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-900,5,-1.54,822682555200,14300825,66.24,58400,58500,57100,75900,40900,58400,57526.68,50.04,0,-987122,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3432625,11.62,0.99,12,0.24,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250221,130215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57600,-800,5,-1.37,727998140800,12656525,58.62,58400,58500,57100,75900,40900,58400,57519.30,50.04,0,-1136262,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3438595,11.64,0.99,12,0.21,4950.00,57930.00,88800,20240711,-35.14,49900,20241114,15.43,59100,-2.54,20250220,50800,13.39,20250203,88800,-35.14,20240711,49900,15.43,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250221,120216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1000,5,-1.71,636523863100,11070640,51.28,58400,58500,57100,75900,40900,58400,57496.24,50.04,0,-1341221,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3426655,11.60,0.99,12,0.19,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250221,110215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57400,-1000,5,-1.71,538038878100,9354455,43.33,58400,58500,57100,75900,40900,58400,57516.47,50.04,0,-1486097,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3426655,11.60,0.99,12,0.16,4950.00,57930.00,88800,20240711,-35.36,49900,20241114,15.03,59100,-2.88,20250220,50800,12.99,20250203,88800,-35.36,20240711,49900,15.03,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250221,100216,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,-900,5,-1.54,390378327100,6776864,31.39,58400,58500,57100,75900,40900,58400,57604.09,50.04,0,-1379643,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3432625,11.62,0.99,12,0.11,4950.00,57930.00,88800,20240711,-35.25,49900,20241114,15.23,59100,-2.71,20250220,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250221,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57800,-600,5,-1.03,90562099700,1560588,7.23,58400,58500,57500,75900,40900,58400,58029.78,50.04,0,-372610,59533,58966,58533,57966,57533,58750,57750,7780,17500,100,43210,100,1,5969782550,3450534,11.68,1.00,12,0.03,4950.00,57930.00,88800,20240711,-34.91,49900,20241114,15.83,59100,-2.20,20250220,50800,13.78,20250203,88800,-34.91,20240711,49900,15.83,20241114,0.24,N,005930,100,7780 억,,2987378018,N,N,23496,N,00,N
|
|
20250220,160214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58400,-300,5,-0.51,1257720306700,21465778,84.53,59100,59100,58100,76300,41100,58700,58592.11,50.03,0,-905338,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3486353,27.40,1.12,12,0.36,2131.00,52002.00,88800,20240711,-34.23,49900,20241114,17.03,59100,-1.18,20250220,50800,14.96,20250203,88800,-34.23,20240711,49900,17.03,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,23494,N,00,N
|
|
20250220,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58300,-400,5,-0.68,1133589253400,19337505,76.15,59100,59100,58100,76300,41100,58700,58621.26,50.03,0,-1161356,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3480383,27.36,1.12,12,0.32,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,59100,-1.35,20250220,50800,14.76,20250203,88800,-34.35,20240711,49900,16.83,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250220,140215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58300,-400,5,-0.68,1026972520200,17508564,68.94,59100,59100,58100,76300,41100,58700,58655.43,50.03,0,-1114947,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3480383,27.36,1.12,12,0.29,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,59100,-1.35,20250220,50800,14.76,20250203,88800,-34.35,20240711,49900,16.83,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250220,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58600,-100,5,-0.17,918547501200,15652936,61.64,59100,59100,58100,76300,41100,58700,58682.12,50.03,0,-842774,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3498293,27.50,1.13,12,0.26,2131.00,52002.00,88800,20240711,-34.01,49900,20241114,17.43,59100,-0.85,20250220,50800,15.35,20250203,88800,-34.01,20240711,49900,17.43,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250220,120215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,0,3,0.00,842489712000,14355344,56.53,59100,59100,58100,76300,41100,58700,58688.22,50.03,0,-750565,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3504262,27.55,1.13,12,0.24,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,59100,-0.68,20250220,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250220,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58600,-100,5,-0.17,763567407900,13007353,51.22,59100,59100,58100,76300,41100,58700,58702.75,50.03,0,-618874,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3498293,27.50,1.13,12,0.22,2131.00,52002.00,88800,20240711,-34.01,49900,20241114,17.43,59100,-0.85,20250220,50800,15.35,20250203,88800,-34.01,20240711,49900,17.43,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250220,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58300,-400,5,-0.68,568201383000,9667842,38.07,59100,59100,58300,76300,41100,58700,58772.35,50.03,0,-649124,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3480383,27.36,1.12,12,0.16,2131.00,52002.00,88800,20240711,-34.35,49900,20241114,16.83,59100,-1.35,20250220,50800,14.76,20250203,88800,-34.35,20240711,49900,16.83,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250220,090215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58400,-300,5,-0.51,145656819000,2473083,9.74,59100,59100,58400,76300,41100,58700,58897.27,50.03,0,-440753,59900,59300,58300,57700,56700,59600,58000,7780,17600,100,43430,100,1,5969782550,3486353,27.40,1.12,12,0.04,2131.00,52002.00,88800,20240711,-34.23,49900,20241114,17.03,59100,-1.18,20250220,50800,14.96,20250203,88800,-34.23,20240711,49900,17.03,20241114,0.25,N,005930,100,7780 억,,2986698249,N,N,99499,N,00,N
|
|
20250219,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,1800,2,3.16,1474517551700,25272111,114.19,57400,58900,57300,73900,39900,56900,58344.75,50.00,0,1031096,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3504262,27.55,1.13,12,0.42,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,58900,-0.34,20250219,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,97412,N,00,N
|
|
20250219,150215,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58800,1900,2,3.34,1372825661400,23540589,106.37,57400,58900,57300,73900,39900,56900,58317.45,50.00,0,1290087,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3510232,27.59,1.13,12,0.39,2131.00,52002.00,88800,20240711,-33.78,49900,20241114,17.84,58900,-0.17,20250219,50800,15.75,20250203,88800,-33.78,20240711,49900,17.84,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250219,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,1800,2,3.16,1227704379100,21072379,95.22,57400,58900,57300,73900,39900,56900,58261.38,50.00,0,1638063,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3504262,27.55,1.13,12,0.35,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,58900,-0.34,20250219,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250219,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58700,1800,2,3.16,1061782083700,18248835,82.46,57400,58800,57300,73900,39900,56900,58183.63,50.00,0,1352349,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3504262,27.55,1.13,12,0.31,2131.00,52002.00,88800,20240711,-33.90,49900,20241114,17.64,58800,-0.17,20250219,50800,15.55,20250203,88800,-33.90,20240711,49900,17.64,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250219,120214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58600,1700,2,2.99,940167834000,16175565,73.09,57400,58700,57300,73900,39900,56900,58122.80,50.00,0,1057486,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3498293,27.50,1.13,12,0.27,2131.00,52002.00,88800,20240711,-34.01,49900,20241114,17.43,58700,-0.17,20250219,50800,15.35,20250203,88800,-34.01,20240711,49900,17.43,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250219,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58500,1600,2,2.81,758203998100,13065291,59.04,57400,58500,57300,73900,39900,56900,58032.02,50.00,0,991345,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3492323,27.45,1.12,12,0.22,2131.00,52002.00,88800,20240711,-34.12,49900,20241114,17.23,58500,0.00,20250219,50800,15.16,20250203,88800,-34.12,20240711,49900,17.23,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250219,100214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,58100,1200,2,2.11,548758299700,9472204,42.80,57400,58500,57300,73900,39900,56900,57933.66,50.00,0,364198,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3468444,27.26,1.12,12,0.16,2131.00,52002.00,88800,20240711,-34.57,49900,20241114,16.43,58500,-0.68,20250219,50800,14.37,20250203,88800,-34.57,20240711,49900,16.43,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250219,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57500,600,2,1.05,82921077200,1444061,6.53,57400,57600,57300,73900,39900,56900,57422.54,50.00,0,-269165,57966,57432,56666,56132,55366,57700,56400,7780,17000,100,42100,100,1,5969782550,3432625,26.98,1.11,12,0.02,2131.00,52002.00,88800,20240711,-35.25,49900,20241114,15.23,57700,-0.35,20250109,50800,13.19,20250203,88800,-35.25,20240711,49900,15.23,20241114,0.26,N,005930,100,7780 억,,2984858672,N,N,31744,N,00,N
|
|
20250218,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56900,900,2,1.61,1219003680800,21505057,180.47,56200,57200,55900,72800,39200,56000,56683.96,49.96,0,4170641,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3396806,26.70,1.09,12,0.36,2131.00,52002.00,88800,20240711,-35.92,49900,20241114,14.03,57700,-1.39,20250109,50800,12.01,20250203,88800,-35.92,20240711,49900,14.03,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,31631,N,00,N
|
|
20250218,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,1000,2,1.79,1069743557000,18883864,158.47,56200,57200,55900,72800,39200,56000,56648.57,49.96,0,3584473,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3402776,26.75,1.10,12,0.32,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,57700,-1.21,20250109,50800,12.20,20250203,88800,-35.81,20240711,49900,14.23,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250218,140214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57200,1200,2,2.14,974310123100,17211842,144.44,56200,57200,55900,72800,39200,56000,56606.98,49.96,0,3253204,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3414716,26.84,1.10,12,0.29,2131.00,52002.00,88800,20240711,-35.59,49900,20241114,14.63,57700,-0.87,20250109,50800,12.60,20250203,88800,-35.59,20240711,49900,14.63,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250218,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57100,1100,2,1.96,855260185800,15126186,126.94,56200,57200,55900,72800,39200,56000,56541.71,49.96,0,2628990,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3408746,26.79,1.10,12,0.25,2131.00,52002.00,88800,20240711,-35.70,49900,20241114,14.43,57700,-1.04,20250109,50800,12.40,20250203,88800,-35.70,20240711,49900,14.43,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250218,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57000,1000,2,1.79,688543314500,12203476,102.41,56200,57100,55900,72800,39200,56000,56421.92,49.96,0,1580290,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3402776,26.75,1.10,12,0.20,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,57700,-1.21,20250109,50800,12.20,20250203,88800,-35.81,20240711,49900,14.23,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250218,110214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,0,3,0.00,393642971700,7007763,58.81,56200,56500,55900,72800,39200,56000,56172.43,49.96,0,-320474,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3343078,26.28,1.08,12,0.12,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250218,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,0,3,0.00,298552537500,5311920,44.58,56200,56500,55900,72800,39200,56000,56204.28,49.96,0,-252868,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3343078,26.28,1.08,12,0.09,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250218,090214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,200,2,0.36,48560056200,863838,7.25,56200,56300,56100,72800,39200,56000,56214.42,49.96,0,-127255,56866,56432,56066,55632,55266,56250,55450,7780,16800,100,41440,100,1,5969782550,3355018,26.37,1.08,12,0.01,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,57700,-2.60,20250109,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.26,N,005930,100,7780 억,,2982593053,N,N,18946,N,00,N
|
|
20250217,160213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,0,3,0.00,664741987200,11873100,49.51,56100,56500,55700,72800,39200,56000,55987.17,49.99,0,-695241,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3343078,26.28,1.08,12,0.20,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,18636,N,00,N
|
|
20250217,150214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,-100,5,-0.18,589726057700,10531773,43.92,56100,56500,55700,72800,39200,56000,55994.95,49.99,0,-718093,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3337108,26.23,1.07,12,0.18,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,57700,-3.12,20250109,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250217,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,-200,5,-0.36,525858648300,9389635,39.16,56100,56500,55700,72800,39200,56000,56004.16,49.99,0,-879849,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3331139,26.18,1.07,12,0.16,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250217,130214,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,-200,5,-0.36,474532270800,8470303,35.32,56100,56500,55700,72800,39200,56000,56023.06,49.99,0,-780965,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3331139,26.18,1.07,12,0.14,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250217,120213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,-100,5,-0.18,434602258600,7756271,32.35,56100,56500,55700,72800,39200,56000,56032.38,49.99,0,-681785,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3337108,26.23,1.07,12,0.13,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,57700,-3.12,20250109,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250217,110213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,-100,5,-0.18,344652132100,6151993,25.65,56100,56500,55700,72800,39200,56000,56022.85,49.99,0,-651679,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3337108,26.23,1.07,12,0.10,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,57700,-3.12,20250109,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250217,100213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,-200,5,-0.36,243377197700,4341708,18.11,56100,56500,55700,72800,39200,56000,56055.65,49.99,0,-563439,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3331139,26.18,1.07,12,0.07,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250217,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56300,300,2,0.54,40344053100,718379,3.00,56100,56400,56100,72800,39200,56000,56160.04,49.99,0,-242109,57733,56866,56433,55566,55133,56650,55350,7780,16800,100,41440,100,1,5969782550,3360988,26.42,1.08,12,0.01,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,57700,-2.43,20250109,50800,10.83,20250203,88800,-36.60,20240711,49900,12.83,20241114,0.26,N,005930,100,7780 억,,2984184121,N,N,13526,N,00,N
|
|
20250214,160212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,200,2,0.36,1348738907300,23877390,106.37,56000,57300,56000,72500,39100,55800,56487.74,50.00,0,851839,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3343078,26.28,1.08,12,0.40,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,13006,N,00,N
|
|
20250214,150212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56100,300,2,0.54,1252457759200,22158647,98.71,56000,57300,56000,72500,39100,55800,56522.61,50.00,0,729426,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3349048,26.33,1.08,12,0.37,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,57700,-2.77,20250109,50800,10.43,20250203,88800,-36.82,20240711,49900,12.42,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250214,140213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,400,2,0.72,1110823315000,19638681,87.48,56000,57300,56000,72500,39100,55800,56563.39,50.00,0,948596,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3355018,26.37,1.08,12,0.33,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,57700,-2.60,20250109,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250214,130213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56400,600,2,1.08,990479245300,17499206,77.95,56000,57300,56000,72500,39100,55800,56601.81,50.00,0,1404451,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3366957,26.47,1.08,12,0.29,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,57700,-2.25,20250109,50800,11.02,20250203,88800,-36.49,20240711,49900,13.03,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250214,120212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56600,800,2,1.43,914060610000,16144468,71.92,56000,57300,56000,72500,39100,55800,56618.05,50.00,0,1603385,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3378897,26.56,1.09,12,0.27,2131.00,52002.00,88800,20240711,-36.26,49900,20241114,13.43,57700,-1.91,20250109,50800,11.42,20250203,88800,-36.26,20240711,49900,13.43,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250214,110212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56400,600,2,1.08,814090456200,14372800,64.03,56000,57300,56000,72500,39100,55800,56641.59,50.00,0,1850242,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3366957,26.47,1.08,12,0.24,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,57700,-2.25,20250109,50800,11.02,20250203,88800,-36.49,20240711,49900,13.03,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250214,100212,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,57100,1300,2,2.33,497943497600,8809565,39.24,56000,57300,56000,72500,39100,55800,56523.82,50.00,0,1921069,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3408746,26.79,1.10,12,0.15,2131.00,52002.00,88800,20240711,-35.70,49900,20241114,14.43,57700,-1.04,20250109,50800,12.40,20250203,88800,-35.70,20240711,49900,14.43,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250214,090213,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56400,600,2,1.08,66401638300,1184223,5.28,56000,56400,56000,72500,39100,55800,56074.07,50.00,0,5875,56733,56266,55933,55466,55133,56100,55300,7780,16700,100,41290,100,1,5969782550,3366957,26.47,1.08,12,0.02,2131.00,52002.00,88800,20240711,-36.49,49900,20241114,13.03,57700,-2.25,20250109,50800,11.02,20250203,88800,-36.49,20240711,49900,13.03,20241114,0.26,N,005930,100,7780 억,,2985101810,N,N,18696,N,00,N
|
|
20250213,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,0,3,0.00,1246918068600,22269023,84.26,56100,56400,55600,72500,39100,55800,55994.18,50.04,-228992,-472687,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3331139,26.18,1.07,12,0.37,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,18493,N,00,N
|
|
20250213,150211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,200,2,0.36,949134933700,16934744,64.08,56100,56400,55600,72500,39100,55800,56046.65,50.04,-228992,-2003289,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3343078,26.28,1.08,12,0.28,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250213,140211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,200,2,0.36,845201994600,15081547,57.07,56100,56400,55600,72500,39100,55800,56042.18,50.04,-228992,-2187459,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3343078,26.28,1.08,12,0.25,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250213,130211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,0,3,0.00,742478584400,13247495,50.13,56100,56400,55600,72500,39100,55800,56046.77,50.04,-228992,-2246066,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3331139,26.18,1.07,12,0.22,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250213,120211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,100,2,0.18,566938748800,10104118,38.23,56100,56400,55800,72500,39100,55800,56109.76,50.04,-228992,-1505483,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3337108,26.23,1.07,12,0.17,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,57700,-3.12,20250109,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250213,110210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56200,400,2,0.72,453946516600,8085674,30.59,56100,56400,55800,72500,39100,55800,56142.20,50.04,-228992,-1070773,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3355018,26.37,1.08,12,0.14,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,57700,-2.60,20250109,50800,10.63,20250203,88800,-36.71,20240711,49900,12.63,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250213,100211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56100,300,2,0.54,281758123100,5021291,19.00,56100,56400,55800,72500,39100,55800,56112.87,50.04,-228992,-757813,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3349048,26.33,1.08,12,0.08,2131.00,52002.00,88800,20240711,-36.82,49900,20241114,12.42,57700,-2.77,20250109,50800,10.43,20250203,88800,-36.82,20240711,49900,12.42,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250213,090211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,100,2,0.18,52606491200,937968,3.55,56100,56200,55900,72500,39100,55800,56086.50,50.04,-228992,-330579,56800,56300,55400,54900,54000,56550,55150,7780,16700,100,41290,100,1,5969782550,3337108,26.23,1.07,12,0.02,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,57700,-3.12,20250109,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.26,N,005930,100,7780 억,,2987019919,N,N,4860,N,00,N
|
|
20250212,160211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,100,2,0.18,1154538509100,20877756,84.88,55100,55900,54500,72400,39000,55700,55298.48,49.92,0,3403602,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3331139,26.18,1.07,12,0.35,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,4793,N,00,N
|
|
20250212,150210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,-100,5,-0.18,1050247987000,19005899,77.27,55100,55900,54500,72400,39000,55700,55258.91,49.92,0,2665787,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3319199,26.09,1.07,12,0.32,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,50800,9.45,20250203,88800,-37.39,20240711,49900,11.42,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250212,140210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,-100,5,-0.18,879819400700,15944404,64.82,55100,55900,54500,72400,39000,55700,55180.25,49.92,0,1416390,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3319199,26.09,1.07,12,0.27,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,50800,9.45,20250203,88800,-37.39,20240711,49900,11.42,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250212,130210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55500,-200,5,-0.36,774076285300,14041711,57.09,55100,55900,54500,72400,39000,55700,55126.67,49.92,0,719847,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3313229,26.04,1.07,12,0.24,2131.00,52002.00,88800,20240711,-37.50,49900,20241114,11.22,57700,-3.81,20250109,50800,9.25,20250203,88800,-37.50,20240711,49900,11.22,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250212,120210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,-100,5,-0.18,682874980900,12398894,50.41,55100,55900,54500,72400,39000,55700,55075.17,49.92,0,247608,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3319199,26.09,1.07,12,0.21,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,50800,9.45,20250203,88800,-37.39,20240711,49900,11.42,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250212,110210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55400,-300,5,-0.54,571546051600,10397466,42.27,55100,55500,54500,72400,39000,55700,54969.32,49.92,0,-275038,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3307260,26.00,1.07,12,0.17,2131.00,52002.00,88800,20240711,-37.61,49900,20241114,11.02,57700,-3.99,20250109,50800,9.06,20250203,88800,-37.61,20240711,49900,11.02,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250212,100211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55000,-700,5,-1.26,429798914800,7830820,31.84,55100,55200,54500,72400,39000,55700,54884.92,49.92,0,-540109,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3283380,25.81,1.06,12,0.13,2131.00,52002.00,88800,20240711,-38.06,49900,20241114,10.22,57700,-4.68,20250109,50800,8.27,20250203,88800,-38.06,20240711,49900,10.22,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250212,090211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55100,-600,5,-1.08,71757116400,1303009,5.30,55100,55200,54900,72400,39000,55700,55067.35,49.92,0,-9625,56966,56332,55666,55032,54366,56650,55350,7780,16700,100,41210,100,1,5969782550,3289350,25.86,1.06,12,0.02,2131.00,52002.00,88800,20240711,-37.95,49900,20241114,10.42,57700,-4.51,20250109,50800,8.46,20250203,88800,-37.95,20240711,49900,10.42,20241114,0.27,N,005930,100,7780 억,,2980079504,N,N,44408,N,00,N
|
|
20250211,160210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,100,2,0.18,1347041181100,24171386,87.65,55500,56300,55000,72200,39000,55600,55729.01,49.91,0,-697778,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3325169,26.14,1.07,12,0.40,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,57700,-3.47,20250109,50800,9.65,20250203,88800,-37.27,20240711,49900,11.62,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,35596,N,00,N
|
|
20250211,150210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,100,2,0.18,1271031775500,22806513,82.70,55500,56300,55000,72200,39000,55600,55731.31,49.91,0,-616328,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3325169,26.14,1.07,12,0.38,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,57700,-3.47,20250109,50800,9.65,20250203,88800,-37.27,20240711,49900,11.62,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250211,140211,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55800,200,2,0.36,1155266977600,20732889,75.18,55500,56300,55000,72200,39000,55600,55721.69,49.91,0,-236602,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3331139,26.18,1.07,12,0.35,2131.00,52002.00,88800,20240711,-37.16,49900,20241114,11.82,57700,-3.29,20250109,50800,9.84,20250203,88800,-37.16,20240711,49900,11.82,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250211,130208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,56000,400,2,0.72,931124797300,16736850,60.69,55500,56100,55000,72200,39000,55600,55633.29,49.91,0,-158626,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3343078,26.28,1.08,12,0.28,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,57700,-2.95,20250109,50800,10.24,20250203,88800,-36.94,20240711,49900,12.22,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250211,120210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,100,2,0.18,808718203000,14539437,52.72,55500,56100,55000,72200,39000,55600,55622.45,49.91,0,-111034,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3325169,26.14,1.07,12,0.24,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,57700,-3.47,20250109,50800,9.65,20250203,88800,-37.27,20240711,49900,11.62,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250211,110210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,0,3,0.00,707722229700,12726700,46.15,55500,56100,55000,72200,39000,55600,55609.28,49.91,0,-32281,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3319199,26.09,1.07,12,0.21,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,50800,9.45,20250203,88800,-37.39,20240711,49900,11.42,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250211,100210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55900,300,2,0.54,534018090800,9607383,34.84,55500,56100,55000,72200,39000,55600,55584.07,49.91,0,289831,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3337108,26.23,1.07,12,0.16,2131.00,52002.00,88800,20240711,-37.05,49900,20241114,12.02,57700,-3.12,20250109,50800,10.04,20250203,88800,-37.05,20240711,49900,12.02,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250211,090210,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,100,2,0.18,65171664400,1172423,4.25,55500,55800,55400,72200,39000,55600,55586.72,49.91,0,73129,57800,56700,54800,53700,51800,57250,54250,7780,16600,100,41140,100,1,5969782550,3325169,26.14,1.07,12,0.02,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,57700,-3.47,20250109,50800,9.65,20250203,88800,-37.27,20240711,49900,11.62,20241114,0.27,N,005930,100,7780 억,,2979350384,N,N,28096,N,00,N
|
|
20250210,160209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55600,1900,2,3.54,1496549719100,27411798,189.35,53000,55900,52900,69800,37600,53700,54592.24,49.89,0,1280868,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3319199,26.09,1.07,12,0.46,2131.00,52002.00,88800,20240711,-37.39,49900,20241114,11.42,57700,-3.64,20250109,50800,9.45,20250203,88800,-37.39,20240711,49900,11.42,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,27416,N,00,N
|
|
20250210,150209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,55700,2000,2,3.72,1266958907500,23288011,160.86,53000,55800,52900,69800,37600,53700,54404.19,49.89,0,1511201,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3325169,26.14,1.07,12,0.39,2131.00,52002.00,88800,20240711,-37.27,49900,20241114,11.62,57700,-3.47,20250109,50800,9.65,20250203,88800,-37.27,20240711,49900,11.62,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250210,140209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,400,2,0.74,641124526200,11937086,82.46,53000,54200,52900,69800,37600,53700,53708.64,49.89,0,1268683,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3229652,25.39,1.04,12,0.20,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,50800,6.50,20250203,88800,-39.08,20240711,49900,8.42,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250210,130209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,300,2,0.56,513608601200,9578069,66.16,53000,54200,52900,69800,37600,53700,53623.32,49.89,0,1164175,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3223683,25.34,1.04,12,0.16,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250210,120209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54100,400,2,0.74,436729015300,8152741,56.32,53000,54200,52900,69800,37600,53700,53568.22,49.89,0,1223904,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3229652,25.39,1.04,12,0.14,2131.00,52002.00,88800,20240711,-39.08,49900,20241114,8.42,57700,-6.24,20250109,50800,6.50,20250203,88800,-39.08,20240711,49900,8.42,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250210,110208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,300,2,0.56,330995250600,6194684,42.79,53000,54000,52900,69800,37600,53700,53431.74,49.89,0,750912,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3223683,25.34,1.04,12,0.10,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250210,100208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53800,100,2,0.19,244977028400,4595490,31.74,53000,54000,52900,69800,37600,53700,53307.34,49.89,0,395627,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3211743,25.25,1.03,12,0.08,2131.00,52002.00,88800,20240711,-39.41,49900,20241114,7.82,57700,-6.76,20250109,50800,5.91,20250203,88800,-39.41,20240711,49900,7.82,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250210,090209,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53100,-600,5,-1.12,42534460300,801986,5.54,53000,53200,53000,69800,37600,53700,53028.61,49.89,0,36522,54433,54066,53833,53466,53233,53950,53350,7780,16100,100,39730,100,1,5969782550,3169955,24.92,1.02,12,0.01,2131.00,52002.00,88800,20240711,-40.20,49900,20241114,6.41,57700,-7.97,20250109,50800,4.53,20250203,88800,-40.20,20240711,49900,6.41,20241114,0.28,N,005930,100,7780 억,,2978336764,N,N,83694,N,00,N
|
|
20250207,160207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,-300,5,-0.56,771131609700,14316867,86.95,53900,54200,53600,70200,37800,54000,53861.98,49.93,0,-950172,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3205773,25.20,1.03,12,0.24,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,83694,N,00,N
|
|
20250207,150208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,660506672000,12258478,74.45,53900,54200,53600,70200,37800,54000,53881.59,49.93,0,-646993,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.21,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250207,140207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,553185742700,10268583,62.36,53900,54200,53600,70200,37800,54000,53871.63,49.93,0,-345606,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.17,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250207,130207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,478007385700,8872255,53.88,53900,54200,53600,70200,37800,54000,53876.61,49.93,0,-229717,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.15,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250207,120207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,0,3,0.00,409012089900,7591022,46.10,53900,54200,53600,70200,37800,54000,53880.98,49.93,0,16834,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3223683,25.34,1.04,12,0.13,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250207,110207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,0,3,0.00,345252248600,6410966,38.93,53900,54200,53600,70200,37800,54000,53853.32,49.93,0,19762,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3223683,25.34,1.04,12,0.11,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250207,100207,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,260961252900,4848176,29.44,53900,54200,53600,70200,37800,54000,53826.58,49.93,0,-60650,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.08,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250207,090208,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53900,-100,5,-0.19,44926361100,833616,5.06,53900,54000,53800,70200,37800,54000,53892.95,49.93,0,-152677,54533,54266,53733,53466,52933,54400,53600,7780,16200,100,39960,100,1,5969782550,3217713,25.29,1.04,12,0.01,2131.00,52002.00,88800,20240711,-39.30,49900,20241114,8.02,57700,-6.59,20250109,50800,6.10,20250203,88800,-39.30,20240711,49900,8.02,20241114,0.28,N,005930,100,7780 억,,2980461469,N,N,16142,N,00,N
|
|
20250206,160204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,54000,1100,2,2.08,860960048700,16082247,100.67,53400,54000,53200,68700,37100,52900,53532.93,49.91,0,783373,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3223683,25.34,1.04,12,0.27,2131.00,52002.00,88800,20240711,-39.19,49900,20241114,8.22,57700,-6.41,20250109,50800,6.30,20250203,88800,-39.19,20240711,49900,8.22,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,12086,N,00,N
|
|
20250206,150205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53700,800,2,1.51,669680721800,12532776,78.45,53400,53800,53200,68700,37100,52900,53434.38,49.91,0,563096,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3205773,25.20,1.03,12,0.21,2131.00,52002.00,88800,20240711,-39.53,49900,20241114,7.62,57700,-6.93,20250109,50800,5.71,20250203,88800,-39.53,20240711,49900,7.62,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250206,140206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,700,2,1.32,583932101800,10931483,68.43,53400,53800,53200,68700,37100,52900,53417.50,49.91,0,356382,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3199803,25.15,1.03,12,0.18,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,50800,5.51,20250203,88800,-39.64,20240711,49900,7.41,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250206,130204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53500,600,2,1.13,515659359300,9657251,60.45,53400,53800,53200,68700,37100,52900,53396.12,49.91,0,230650,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3193834,25.11,1.03,12,0.16,2131.00,52002.00,88800,20240711,-39.75,49900,20241114,7.21,57700,-7.28,20250109,50800,5.31,20250203,88800,-39.75,20240711,49900,7.21,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250206,120204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,500,2,0.95,435466790100,8156320,51.06,53400,53800,53200,68700,37100,52900,53390.15,49.91,0,49266,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3187864,25.06,1.03,12,0.14,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,57700,-7.45,20250109,50800,5.12,20250203,88800,-39.86,20240711,49900,7.01,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250206,110158,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,400,2,0.76,357602609100,6698164,41.93,53400,53800,53200,68700,37100,52900,53388.21,49.91,0,137,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3181894,25.01,1.02,12,0.11,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,50800,4.92,20250203,88800,-39.98,20240711,49900,6.81,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250206,100204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,400,2,0.76,291065680500,5450793,34.12,53400,53800,53200,68700,37100,52900,53398.85,49.91,0,107520,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3181894,25.01,1.02,12,0.09,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,50800,4.92,20250203,88800,-39.98,20240711,49900,6.81,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250206,090205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53400,500,2,0.95,42148336000,789336,4.94,53400,53500,53300,68700,37100,52900,53397.69,49.91,0,-79926,54166,53532,53166,52532,52166,53350,52350,7780,15800,100,39140,100,1,5969782550,3187864,25.06,1.03,12,0.01,2131.00,52002.00,88800,20240711,-39.86,49900,20241114,7.01,57700,-7.45,20250109,50800,5.12,20250203,88800,-39.86,20240711,49900,7.01,20241114,0.29,N,005930,100,7780 억,,2979245176,N,N,20095,N,00,N
|
|
20250205,160204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52900,200,2,0.38,838945818700,15778046,57.98,53600,53800,52800,68500,36900,52700,53172.41,49.94,-415048,-779842,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3158015,24.82,1.02,12,0.26,2131.00,52002.00,88800,20240711,-40.43,49900,20241114,6.01,57700,-8.32,20250109,50800,4.13,20250203,88800,-40.43,20240711,49900,6.01,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,20095,N,00,N
|
|
20250205,150203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52800,100,2,0.19,715848773600,13450766,49.42,53600,53800,52800,68500,36900,52700,53219.98,49.94,-415048,-1051731,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3152045,24.78,1.02,12,0.23,2131.00,52002.00,88800,20240711,-40.54,49900,20241114,5.81,57700,-8.49,20250109,50800,3.94,20250203,88800,-40.54,20240711,49900,5.81,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250205,140204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53000,300,2,0.57,603807325500,11335001,41.65,53600,53800,52900,68500,36900,52700,53269.35,49.94,-415048,-950306,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3163985,24.87,1.02,12,0.19,2131.00,52002.00,88800,20240711,-40.32,49900,20241114,6.21,57700,-8.15,20250109,50800,4.33,20250203,88800,-40.32,20240711,49900,6.21,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250205,130203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,500,2,0.95,551217602300,10344930,38.01,53600,53800,52900,68500,36900,52700,53283.92,49.94,-415048,-928391,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3175924,24.96,1.02,12,0.17,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,57700,-7.80,20250109,50800,4.72,20250203,88800,-40.09,20240711,49900,6.61,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250205,120205,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,600,2,1.14,487564206600,9148819,33.62,53600,53800,52900,68500,36900,52700,53292.67,49.94,-415048,-909466,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3181894,25.01,1.02,12,0.15,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,50800,4.92,20250203,88800,-39.98,20240711,49900,6.81,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250205,110203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53100,400,2,0.76,436612457300,8190654,30.10,53600,53800,52900,68500,36900,52700,53306.28,49.94,-415048,-768517,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3169955,24.92,1.02,12,0.14,2131.00,52002.00,88800,20240711,-40.20,49900,20241114,6.41,57700,-7.97,20250109,50800,4.53,20250203,88800,-40.20,20240711,49900,6.41,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250205,100204,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,600,2,1.14,350867163500,6581560,24.18,53600,53800,52900,68500,36900,52700,53310.76,49.94,-415048,-762048,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3181894,25.01,1.02,12,0.11,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,50800,4.92,20250203,88800,-39.98,20240711,49900,6.81,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250205,090206,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53600,900,2,1.71,87259687700,1628098,5.98,53600,53800,53300,68500,36900,52700,53596.84,49.94,-415048,-305272,54700,53700,52600,51600,50500,54200,52100,7780,15800,100,38990,100,1,5969782550,3199803,25.15,1.03,12,0.03,2131.00,52002.00,88800,20240711,-39.64,49900,20241114,7.41,57700,-7.11,20250109,50800,5.51,20250203,88800,-39.64,20240711,49900,7.41,20241114,0.28,N,005930,100,7780 억,,2981464751,N,N,63682,N,00,N
|
|
20250204,160201,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52700,1700,2,3.33,1425338773300,26988472,83.44,51600,53600,51500,66300,35700,51000,52813.57,49.87,0,2857451,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3146075,24.73,1.01,12,0.45,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,57700,-8.67,20250109,50800,3.74,20250203,88800,-40.65,20240711,49900,5.61,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,63682,N,00,N
|
|
20250204,150202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52500,1500,2,2.94,1310371635300,24806424,76.69,51600,53600,51500,66300,35700,51000,52824.20,49.87,0,2758849,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3134136,24.64,1.01,12,0.42,2131.00,52002.00,88800,20240711,-40.88,49900,20241114,5.21,57700,-9.01,20250109,50800,3.35,20250203,88800,-40.88,20240711,49900,5.21,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|
|
20250204,140202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,52700,1700,2,3.33,1115111658500,21085460,65.19,51600,53600,51500,66300,35700,51000,52885.72,49.87,0,2852499,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3146075,24.73,1.01,12,0.35,2131.00,52002.00,88800,20240711,-40.65,49900,20241114,5.61,57700,-8.67,20250109,50800,3.74,20250203,88800,-40.65,20240711,49900,5.61,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|
|
20250204,130201,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53000,2000,2,3.92,997989510500,18870205,58.34,51600,53600,51500,66300,35700,51000,52887.48,49.87,0,3102270,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3163985,24.87,1.02,12,0.32,2131.00,52002.00,88800,20240711,-40.32,49900,20241114,6.21,57700,-8.15,20250109,50800,4.33,20250203,88800,-40.32,20240711,49900,6.21,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|
|
20250204,120203,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,2200,2,4.31,938191202600,17745812,54.86,51600,53600,51500,66300,35700,51000,52868.77,49.87,0,3159893,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3175924,24.96,1.02,12,0.30,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,57700,-7.80,20250109,50800,4.72,20250203,88800,-40.09,20240711,49900,6.61,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|
|
20250204,110159,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53200,2200,2,4.31,868520446600,16435988,50.81,51600,53600,51500,66300,35700,51000,52843.09,49.87,0,3142995,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3175924,24.96,1.02,12,0.28,2131.00,52002.00,88800,20240711,-40.09,49900,20241114,6.61,57700,-7.80,20250109,50800,4.72,20250203,88800,-40.09,20240711,49900,6.61,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|
|
20250204,100202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,53300,2300,2,4.51,676300970300,12830683,39.67,51600,53500,51500,66300,35700,51000,52710.23,49.87,0,2650813,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3181894,25.01,1.02,12,0.21,2131.00,52002.00,88800,20240711,-39.98,49900,20241114,6.81,57700,-7.63,20250109,50800,4.92,20250203,88800,-39.98,20240711,49900,6.81,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|
|
20250204,090202,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,Y,51800,800,2,1.57,86106188100,1667801,5.16,51600,51800,51500,66300,35700,51000,51630.20,49.87,0,-209695,51666,51332,51066,50732,50466,51200,50600,7780,15300,100,37740,100,1,5969782550,3092347,24.31,1.00,12,0.03,2131.00,52002.00,88800,20240711,-41.67,49900,20241114,3.81,57700,-10.23,20250109,50800,1.97,20250203,88800,-41.67,20240711,49900,3.81,20241114,0.27,N,005930,100,7780 억,,2976921453,N,N,355137,N,00,N
|