104 lines
47 KiB
CSV
104 lines
47 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
|
||
|
|
20240229,160748,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,51700,-600,5,-1.15,8389479500,160657,39.90,52800,53000,51400,67900,36700,52300,52219.93,13.57,0,-36864,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,21803,-2247.83,2.37,12,0.38,-23.00,21797.00,89400,20230621,-42.17,44550,20231102,16.05,71200,-27.39,20240102,49650,4.13,20240223,89400,-42.17,20230621,44550,16.05,20231102,1.80,N,112610,500,210 억,,5721999,N,N,45,N,00,N
|
||
|
|
20240229,150750,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,51900,-400,5,-0.76,6911520600,132094,32.80,52800,53000,51400,67900,36700,52300,52322.74,13.57,0,-32722,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,21887,-2256.52,2.38,12,0.31,-23.00,21797.00,89400,20230621,-41.95,44550,20231102,16.50,71200,-27.11,20240102,49650,4.53,20240223,89400,-41.95,20230621,44550,16.50,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240229,140751,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52200,-100,5,-0.19,5991590100,114420,28.41,52800,53000,51400,67900,36700,52300,52364.88,13.57,0,-29710,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,22013,-2269.57,2.39,12,0.27,-23.00,21797.00,89400,20230621,-41.61,44550,20231102,17.17,71200,-26.69,20240102,49650,5.14,20240223,89400,-41.61,20230621,44550,17.17,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240229,130748,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52300,0,3,0.00,5211557400,99504,24.71,52800,53000,51400,67900,36700,52300,52375.36,13.57,0,-24304,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,22056,-2273.91,2.40,12,0.24,-23.00,21797.00,89400,20230621,-41.50,44550,20231102,17.40,71200,-26.54,20240102,49650,5.34,20240223,89400,-41.50,20230621,44550,17.40,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240229,120749,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52300,0,3,0.00,4479918700,85535,21.24,52800,53000,51400,67900,36700,52300,52375.27,13.57,0,-18349,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,22056,-2273.91,2.40,12,0.20,-23.00,21797.00,89400,20230621,-41.50,44550,20231102,17.40,71200,-26.54,20240102,49650,5.34,20240223,89400,-41.50,20230621,44550,17.40,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240229,110750,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52200,-100,5,-0.19,3830740000,73118,18.16,52800,53000,51400,67900,36700,52300,52391.20,13.57,0,-16453,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,22013,-2269.57,2.39,12,0.17,-23.00,21797.00,89400,20230621,-41.61,44550,20231102,17.17,71200,-26.69,20240102,49650,5.14,20240223,89400,-41.61,20230621,44550,17.17,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240229,100751,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52600,300,2,0.57,2783041200,53070,13.18,52800,53000,51400,67900,36700,52300,52440.95,13.57,0,-12414,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,22182,-2286.96,2.41,12,0.13,-23.00,21797.00,89400,20230621,-41.16,44550,20231102,18.07,71200,-26.12,20240102,49650,5.94,20240223,89400,-41.16,20230621,44550,18.07,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240229,090749,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,51700,-600,5,-1.15,901700400,17279,4.29,52800,53000,51400,67900,36700,52300,52184.76,13.57,0,-9330,54833,53566,51733,50466,48633,54200,51100,211,15600,500,39740,100,1,42171403,21803,-2247.83,2.37,12,0.04,-23.00,21797.00,89400,20230621,-42.17,44550,20231102,16.05,71200,-27.39,20240102,49650,4.13,20240223,89400,-42.17,20230621,44550,16.05,20231102,1.80,N,112610,500,210 억,,5721999,N,N,147,N,00,N
|
||
|
|
20240228,160706,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52300,2100,2,4.18,18314733000,351173,221.59,49900,53000,49900,65200,35200,50200,52152.75,13.46,0,46940,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,22056,-2273.91,2.40,12,0.83,-23.00,21797.00,89400,20230621,-41.50,44550,20231102,17.40,71200,-26.54,20240102,49650,5.34,20240223,89400,-41.50,20230621,44550,17.40,20231102,1.85,N,112610,500,210 억,,5678246,N,N,147,N,00,N
|
||
|
|
20240228,150704,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52300,2100,2,4.18,17663681600,338735,213.74,49900,53000,49900,65200,35200,50200,52146.02,13.46,0,46449,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,22056,-2273.91,2.40,12,0.80,-23.00,21797.00,89400,20230621,-41.50,44550,20231102,17.40,71200,-26.54,20240102,49650,5.34,20240223,89400,-41.50,20230621,44550,17.40,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240228,140748,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52600,2400,2,4.78,15133659300,290504,183.31,49900,53000,49900,65200,35200,50200,52094.50,13.46,0,46666,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,22182,-2286.96,2.41,12,0.69,-23.00,21797.00,89400,20230621,-41.16,44550,20231102,18.07,71200,-26.12,20240102,49650,5.94,20240223,89400,-41.16,20230621,44550,18.07,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240228,130749,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52800,2600,2,5.18,12975769900,249613,157.51,49900,53000,49900,65200,35200,50200,51983.56,13.46,0,50541,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,22267,-2295.65,2.42,12,0.59,-23.00,21797.00,89400,20230621,-40.94,44550,20231102,18.52,71200,-25.84,20240102,49650,6.34,20240223,89400,-40.94,20230621,44550,18.52,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240228,120751,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52400,2200,2,4.38,9828641800,189937,119.85,49900,52800,49900,65200,35200,50200,51746.86,13.46,0,44741,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,22098,-2278.26,2.40,12,0.45,-23.00,21797.00,89400,20230621,-41.39,44550,20231102,17.62,71200,-26.40,20240102,49650,5.54,20240223,89400,-41.39,20230621,44550,17.62,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240228,110720,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52500,2300,2,4.58,7929689100,153757,97.02,49900,52800,49900,65200,35200,50200,51572.87,13.46,0,41609,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,22140,-2282.61,2.41,12,0.36,-23.00,21797.00,89400,20230621,-41.28,44550,20231102,17.85,71200,-26.26,20240102,49650,5.74,20240223,89400,-41.28,20230621,44550,17.85,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240228,100747,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52000,1800,2,3.59,4794932900,94010,59.32,49900,52100,49900,65200,35200,50200,51004.51,13.46,0,32307,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,21929,-2260.87,2.39,12,0.22,-23.00,21797.00,89400,20230621,-41.83,44550,20231102,16.72,71200,-26.97,20240102,49650,4.73,20240223,89400,-41.83,20230621,44550,16.72,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240228,090752,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50100,-100,5,-0.20,1199943000,23979,15.13,49900,50600,49900,65200,35200,50200,50041.40,13.46,0,7808,51533,50866,50433,49766,49333,50650,49550,211,15000,500,38150,100,1,42171403,21128,-2178.26,2.30,12,0.06,-23.00,21797.00,89400,20230621,-43.96,44550,20231102,12.46,71200,-29.63,20240102,49650,0.91,20240223,89400,-43.96,20230621,44550,12.46,20231102,1.85,N,112610,500,210 억,,5678246,N,N,292,N,00,N
|
||
|
|
20240227,160749,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50200,0,3,0.00,7886383600,156593,63.82,50700,51100,50000,65200,35200,50200,50362.64,13.54,0,-17917,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21170,-2182.61,2.30,12,0.37,-23.00,21797.00,89400,20230621,-43.85,44550,20231102,12.68,71200,-29.49,20240102,49650,1.11,20240223,89400,-43.85,20230621,44550,12.68,20231102,1.83,N,112610,500,210 억,,5711544,N,N,292,N,00,N
|
||
|
|
20240227,150751,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50200,0,3,0.00,7474168000,148379,60.47,50700,51100,50000,65200,35200,50200,50372.14,13.54,0,-20187,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21170,-2182.61,2.30,12,0.35,-23.00,21797.00,89400,20230621,-43.85,44550,20231102,12.68,71200,-29.49,20240102,49650,1.11,20240223,89400,-43.85,20230621,44550,12.68,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240227,140747,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50300,100,2,0.20,5710477200,113210,46.14,50700,51100,50000,65200,35200,50200,50441.46,13.54,0,-12139,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21212,-2186.96,2.31,12,0.27,-23.00,21797.00,89400,20230621,-43.74,44550,20231102,12.91,71200,-29.35,20240102,49650,1.31,20240223,89400,-43.74,20230621,44550,12.91,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240227,130709,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50400,200,2,0.40,4790418800,94937,38.69,50700,51100,50000,65200,35200,50200,50458.92,13.54,0,-8413,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21254,-2191.30,2.31,12,0.23,-23.00,21797.00,89400,20230621,-43.62,44550,20231102,13.13,71200,-29.21,20240102,49650,1.51,20240223,89400,-43.62,20230621,44550,13.13,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240227,120751,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50500,300,2,0.60,4257069100,84371,34.39,50700,51100,50000,65200,35200,50200,50456.54,13.54,0,-9760,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21297,-2195.65,2.32,12,0.20,-23.00,21797.00,89400,20230621,-43.51,44550,20231102,13.36,71200,-29.07,20240102,49650,1.71,20240223,89400,-43.51,20230621,44550,13.36,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240227,110749,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50400,200,2,0.40,3421000600,67753,27.61,50700,51100,50000,65200,35200,50200,50492.24,13.54,0,-8800,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21254,-2191.30,2.31,12,0.16,-23.00,21797.00,89400,20230621,-43.62,44550,20231102,13.13,71200,-29.21,20240102,49650,1.51,20240223,89400,-43.62,20230621,44550,13.13,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240227,100746,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50700,500,2,1.00,2400592600,47540,19.38,50700,51100,50000,65200,35200,50200,50496.27,13.54,0,-7406,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21381,-2204.35,2.33,12,0.11,-23.00,21797.00,89400,20230621,-43.29,44550,20231102,13.80,71200,-28.79,20240102,49650,2.11,20240223,89400,-43.29,20230621,44550,13.80,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240227,090748,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50400,200,2,0.40,482088800,9531,3.88,50700,50900,50200,65200,35200,50200,50581.14,13.54,0,-3557,51800,51000,50500,49700,49200,50750,49450,211,15000,500,38150,100,1,42171403,21254,-2191.30,2.31,12,0.02,-23.00,21797.00,89400,20230621,-43.62,44550,20231102,13.13,71200,-29.21,20240102,49650,1.51,20240223,89400,-43.62,20230621,44550,13.13,20231102,1.83,N,112610,500,210 억,,5711544,N,N,312,N,00,N
|
||
|
|
20240226,160746,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50200,400,2,0.80,12375321900,244215,39.89,50400,51300,50000,64700,34900,49800,50675.87,13.55,0,10797,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21170,-2182.61,2.30,12,0.58,-23.00,21797.00,89400,20230621,-43.85,44550,20231102,12.68,71200,-29.49,20240102,49650,1.11,20240223,89400,-43.85,20230621,44550,12.68,20231102,1.77,N,112610,500,210 억,,5712440,N,N,312,N,00,N
|
||
|
|
20240226,150742,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50000,200,2,0.40,11814504000,233044,38.07,50400,51300,50000,64700,34900,49800,50697.62,13.55,0,8154,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21086,-2173.91,2.29,12,0.55,-23.00,21797.00,89400,20230621,-44.07,44550,20231102,12.23,71200,-29.78,20240102,49650,0.70,20240223,89400,-44.07,20230621,44550,12.23,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240226,140744,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50300,500,2,1.00,9882930600,194566,31.78,50400,51300,50200,64700,34900,49800,50796.30,13.55,0,-647,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21212,-2186.96,2.31,12,0.46,-23.00,21797.00,89400,20230621,-43.74,44550,20231102,12.91,71200,-29.35,20240102,49650,1.31,20240223,89400,-43.74,20230621,44550,12.91,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240226,130739,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50900,1100,2,2.21,7970771600,156796,25.61,50400,51300,50300,64700,34900,49800,50837.30,13.55,0,7691,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21465,-2213.04,2.34,12,0.37,-23.00,21797.00,89400,20230621,-43.06,44550,20231102,14.25,71200,-28.51,20240102,49650,2.52,20240223,89400,-43.06,20230621,44550,14.25,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240226,120738,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,51000,1200,2,2.41,7267708600,143001,23.36,50400,51300,50300,64700,34900,49800,50824.95,13.55,0,6581,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21507,-2217.39,2.34,12,0.34,-23.00,21797.00,89400,20230621,-42.95,44550,20231102,14.48,71200,-28.37,20240102,49650,2.72,20240223,89400,-42.95,20230621,44550,14.48,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240226,110738,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50800,1000,2,2.01,6595420900,129818,21.21,50400,51300,50300,64700,34900,49800,50807.49,13.55,0,2314,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21423,-2208.70,2.33,12,0.31,-23.00,21797.00,89400,20230621,-43.18,44550,20231102,14.03,71200,-28.65,20240102,49650,2.32,20240223,89400,-43.18,20230621,44550,14.03,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240226,100736,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50700,900,2,1.81,5026355000,98914,16.16,50400,51300,50300,64700,34900,49800,50818.53,13.55,0,4177,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21381,-2204.35,2.33,12,0.23,-23.00,21797.00,89400,20230621,-43.29,44550,20231102,13.80,71200,-28.79,20240102,49650,2.11,20240223,89400,-43.29,20230621,44550,13.80,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240226,090735,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50700,900,2,1.81,1416432200,28025,4.58,50400,50900,50300,64700,34900,49800,50549.84,13.55,0,502,53366,51582,50616,48832,47866,51100,48350,211,14900,500,37840,100,1,42171403,21381,-2204.35,2.33,12,0.07,-23.00,21797.00,89400,20230621,-43.29,44550,20231102,13.80,71200,-28.79,20240102,49650,2.11,20240223,89400,-43.29,20230621,44550,13.80,20231102,1.77,N,112610,500,210 억,,5712440,N,N,5779,N,00,N
|
||
|
|
20240223,160736,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,49800,-2800,5,-5.32,30632859450,609095,191.17,52300,52400,49650,68300,36900,52600,50293.24,13.67,0,-58398,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,50,1,42171403,21001,-2165.22,2.28,12,1.44,-23.00,21797.00,89400,20230621,-44.30,44550,20231102,11.78,71200,-30.06,20240102,49650,0.30,20240223,89400,-44.30,20230621,44550,11.78,20231102,1.72,N,112610,500,210 억,,5765597,N,N,5768,N,00,N
|
||
|
|
20240223,150731,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,49800,-2800,5,-5.32,29220210000,580700,182.26,52300,52400,49650,68300,36900,52600,50318.32,13.67,0,-58671,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,50,1,42171403,21001,-2165.22,2.28,12,1.38,-23.00,21797.00,89400,20230621,-44.30,44550,20231102,11.78,71200,-30.06,20240102,49650,0.30,20240223,89400,-44.30,20230621,44550,11.78,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240223,140732,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,49850,-2750,5,-5.23,24534847450,486536,152.70,52300,52400,49850,68300,36900,52600,50426.90,13.67,0,-65489,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,50,1,42171403,21022,-2167.39,2.29,12,1.15,-23.00,21797.00,89400,20230621,-44.24,44550,20231102,11.90,71200,-29.99,20240102,49850,0.00,20240223,89400,-44.24,20230621,44550,11.90,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240223,130729,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50100,-2500,5,-4.75,20093649700,397664,124.81,52300,52400,50000,68300,36900,52600,50528.39,13.67,0,-65985,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,100,1,42171403,21128,-2178.26,2.30,12,0.94,-23.00,21797.00,89400,20230621,-43.96,44550,20231102,12.46,71200,-29.63,20240102,50000,0.20,20240223,89400,-43.96,20230621,44550,12.46,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240223,120731,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50500,-2100,5,-3.99,16606305400,328192,103.01,52300,52400,50000,68300,36900,52600,50598.39,13.67,0,-75241,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,100,1,42171403,21297,-2195.65,2.32,12,0.78,-23.00,21797.00,89400,20230621,-43.51,44550,20231102,13.36,71200,-29.07,20240102,50000,1.00,20240223,89400,-43.51,20230621,44550,13.36,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240223,110725,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50200,-2400,5,-4.56,12654417200,249547,78.32,52300,52400,50100,68300,36900,52600,50708.35,13.67,0,-78551,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,100,1,42171403,21170,-2182.61,2.30,12,0.59,-23.00,21797.00,89400,20230621,-43.85,44550,20231102,12.68,71200,-29.49,20240102,50100,0.20,20240223,89400,-43.85,20230621,44550,12.68,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240223,100727,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,50500,-2100,5,-3.99,7675409400,150768,47.32,52300,52400,50400,68300,36900,52600,50906.96,13.67,0,-46506,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,100,1,42171403,21297,-2195.65,2.32,12,0.36,-23.00,21797.00,89400,20230621,-43.51,44550,20231102,13.36,71200,-29.07,20240102,50400,0.20,20240223,89400,-43.51,20230621,44550,13.36,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240223,090729,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,51300,-1300,5,-2.47,1409118800,27272,8.56,52300,52400,51200,68300,36900,52600,51663.61,13.67,0,-13988,55533,54066,53133,51666,50733,53600,51200,211,15700,500,39970,100,1,42171403,21634,-2230.43,2.35,12,0.06,-23.00,21797.00,89400,20230621,-42.62,44550,20231102,15.15,71200,-27.95,20240102,51200,0.20,20240223,89400,-42.62,20230621,44550,15.15,20231102,1.72,N,112610,500,210 억,,5765597,N,N,363,N,00,N
|
||
|
|
20240222,160721,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52600,-1100,5,-2.05,16770916600,316493,104.73,54200,54600,52200,69800,37600,53700,52990.52,13.60,0,42093,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22182,-2286.96,2.41,12,0.75,-23.00,21797.00,89400,20230621,-41.16,44550,20231102,18.07,71200,-26.12,20240102,52200,0.77,20240222,89400,-41.16,20230621,44550,18.07,20231102,1.62,N,112610,500,210 억,,5734631,N,N,363,N,00,N
|
||
|
|
20240222,150729,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52400,-1300,5,-2.42,15474339900,291801,96.56,54200,54600,52200,69800,37600,53700,53030.45,13.60,0,39166,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22098,-2278.26,2.40,12,0.69,-23.00,21797.00,89400,20230621,-41.39,44550,20231102,17.62,71200,-26.40,20240102,52200,0.38,20240222,89400,-41.39,20230621,44550,17.62,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240222,140724,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,52900,-800,5,-1.49,11108509900,208806,69.10,54200,54600,52800,69800,37600,53700,53200.14,13.60,0,25864,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22309,-2300.00,2.43,12,0.50,-23.00,21797.00,89400,20230621,-40.83,44550,20231102,18.74,71200,-25.70,20240102,52800,0.19,20240222,89400,-40.83,20230621,44550,18.74,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240222,130714,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53100,-600,5,-1.12,8214930800,154227,51.04,54200,54600,52900,69800,37600,53700,53265.19,13.60,0,13900,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22393,-2308.70,2.44,12,0.37,-23.00,21797.00,89400,20230621,-40.60,44550,20231102,19.19,71200,-25.42,20240102,52900,0.38,20240222,89400,-40.60,20230621,44550,19.19,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240222,120724,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53300,-400,5,-0.74,6911575000,129698,42.92,54200,54600,52900,69800,37600,53700,53289.75,13.60,0,9067,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22477,-2317.39,2.45,12,0.31,-23.00,21797.00,89400,20230621,-40.38,44550,20231102,19.64,71200,-25.14,20240102,52900,0.76,20240222,89400,-40.38,20230621,44550,19.64,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240222,110721,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53100,-600,5,-1.12,5131350500,96138,31.81,54200,54600,52900,69800,37600,53700,53374.84,13.60,0,-2727,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22393,-2308.70,2.44,12,0.23,-23.00,21797.00,89400,20230621,-40.60,44550,20231102,19.19,71200,-25.42,20240102,52900,0.38,20240222,89400,-40.60,20230621,44550,19.19,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240222,100713,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53300,-400,5,-0.74,2547416500,47483,15.71,54200,54600,53200,69800,37600,53700,53649.02,13.60,0,-3089,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22477,-2317.39,2.45,12,0.11,-23.00,21797.00,89400,20230621,-40.38,44550,20231102,19.64,71200,-25.14,20240102,53000,0.57,20240201,89400,-40.38,20230621,44550,19.64,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240222,090727,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54100,400,2,0.74,564072600,10393,3.44,54200,54600,54000,69800,37600,53700,54274.34,13.60,0,-1064,54900,54300,53800,53200,52700,54050,52950,211,16100,500,40810,100,1,42171403,22815,-2352.17,2.48,12,0.02,-23.00,21797.00,89400,20230621,-39.49,44550,20231102,21.44,71200,-24.02,20240102,53000,2.08,20240201,89400,-39.49,20230621,44550,21.44,20231102,1.62,N,112610,500,210 억,,5734631,N,N,136,N,00,N
|
||
|
|
20240221,160720,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53700,-800,5,-1.47,16136499800,300483,53.77,53900,54400,53300,70800,38200,54500,53701.88,13.50,0,41722,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22646,-2334.78,2.46,12,0.71,-23.00,21797.00,89400,20230621,-39.93,44550,20231102,20.54,71200,-24.58,20240102,53000,1.32,20240201,89400,-39.93,20230621,44550,20.54,20231102,1.54,N,112610,500,210 억,,5691418,N,N,136,N,00,N
|
||
|
|
20240221,150714,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53500,-1000,5,-1.83,14737164700,274388,49.10,53900,54400,53300,70800,38200,54500,53709.22,13.50,0,30439,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22562,-2326.09,2.45,12,0.65,-23.00,21797.00,89400,20230621,-40.16,44550,20231102,20.09,71200,-24.86,20240102,53000,0.94,20240201,89400,-40.16,20230621,44550,20.09,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240221,140715,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53600,-900,5,-1.65,9822976300,182550,32.67,53900,54400,53500,70800,38200,54500,53809.79,13.50,0,7306,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22604,-2330.43,2.46,12,0.43,-23.00,21797.00,89400,20230621,-40.04,44550,20231102,20.31,71200,-24.72,20240102,53000,1.13,20240201,89400,-40.04,20230621,44550,20.31,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240221,130714,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53700,-800,5,-1.47,7630176800,141657,25.35,53900,54400,53600,70800,38200,54500,53863.75,13.50,0,-1995,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22646,-2334.78,2.46,12,0.34,-23.00,21797.00,89400,20230621,-39.93,44550,20231102,20.54,71200,-24.58,20240102,53000,1.32,20240201,89400,-39.93,20230621,44550,20.54,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240221,120714,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53900,-600,5,-1.10,6219976200,115395,20.65,53900,54400,53600,70800,38200,54500,53901.61,13.50,0,-10306,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22730,-2343.48,2.47,12,0.27,-23.00,21797.00,89400,20230621,-39.71,44550,20231102,20.99,71200,-24.30,20240102,53000,1.70,20240201,89400,-39.71,20230621,44550,20.99,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240221,110720,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,53800,-700,5,-1.28,5011909700,92919,16.63,53900,54400,53600,70800,38200,54500,53938.48,13.50,0,-14184,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22688,-2339.13,2.47,12,0.22,-23.00,21797.00,89400,20230621,-39.82,44550,20231102,20.76,71200,-24.44,20240102,53000,1.51,20240201,89400,-39.82,20230621,44550,20.76,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240221,100714,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54000,-500,5,-0.92,3470684500,64314,11.51,53900,54400,53600,70800,38200,54500,53964.68,13.50,0,-9664,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22773,-2347.83,2.48,12,0.15,-23.00,21797.00,89400,20230621,-39.60,44550,20231102,21.21,71200,-24.16,20240102,53000,1.89,20240201,89400,-39.60,20230621,44550,21.21,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240221,090712,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54100,-400,5,-0.73,600926500,11127,1.99,53900,54400,53800,70800,38200,54500,54006.16,13.50,0,-1587,59033,56766,55533,53266,52033,56150,52650,211,16300,500,41420,100,1,42171403,22815,-2352.17,2.48,12,0.03,-23.00,21797.00,89400,20230621,-39.49,44550,20231102,21.44,71200,-24.02,20240102,53000,2.08,20240201,89400,-39.49,20230621,44550,21.44,20231102,1.54,N,112610,500,210 억,,5691418,N,N,36376,N,00,N
|
||
|
|
20240220,160706,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54500,-2400,5,-4.22,30536291200,555570,158.42,57600,57800,54300,73900,39900,56900,54960.32,13.50,0,-83472,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,22983,-2369.57,2.50,12,1.32,-23.00,21797.00,89400,20230621,-39.04,44550,20231102,22.33,71200,-23.46,20240102,53000,2.83,20240201,89400,-39.04,20230621,44550,22.33,20231102,1.52,N,112610,500,210 억,,5691125,N,N,36376,N,00,N
|
||
|
|
20240220,150710,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54500,-2400,5,-4.22,29082483400,528921,150.82,57600,57800,54300,73900,39900,56900,54980.55,13.50,0,-80475,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,22983,-2369.57,2.50,12,1.25,-23.00,21797.00,89400,20230621,-39.04,44550,20231102,22.33,71200,-23.46,20240102,53000,2.83,20240201,89400,-39.04,20230621,44550,22.33,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240220,140708,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54700,-2200,5,-3.87,23967297300,434991,124.03,57600,57800,54300,73900,39900,56900,55093.80,13.50,0,-54607,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,23068,-2378.26,2.51,12,1.03,-23.00,21797.00,89400,20230621,-38.81,44550,20231102,22.78,71200,-23.17,20240102,53000,3.21,20240201,89400,-38.81,20230621,44550,22.78,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240220,130710,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54600,-2300,5,-4.04,19824465200,359112,102.40,57600,57800,54300,73900,39900,56900,55198.91,13.50,0,-38308,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,23026,-2373.91,2.50,12,0.85,-23.00,21797.00,89400,20230621,-38.93,44550,20231102,22.56,71200,-23.31,20240102,53000,3.02,20240201,89400,-38.93,20230621,44550,22.56,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240220,120705,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54800,-2100,5,-3.69,17428503500,315326,89.91,57600,57800,54300,73900,39900,56900,55265.67,13.50,0,-34134,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,23110,-2382.61,2.51,12,0.75,-23.00,21797.00,89400,20230621,-38.70,44550,20231102,23.01,71200,-23.03,20240102,53000,3.40,20240201,89400,-38.70,20230621,44550,23.01,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240220,110706,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,54900,-2000,5,-3.51,15057500900,272088,77.58,57600,57800,54300,73900,39900,56900,55334.21,13.50,0,-34773,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,23152,-2386.96,2.52,12,0.65,-23.00,21797.00,89400,20230621,-38.59,44550,20231102,23.23,71200,-22.89,20240102,53000,3.58,20240201,89400,-38.59,20230621,44550,23.23,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240220,100658,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,55000,-1900,5,-3.34,10946579400,197547,56.33,57600,57800,54300,73900,39900,56900,55404.19,13.50,0,-32373,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,23194,-2391.30,2.52,12,0.47,-23.00,21797.00,89400,20230621,-38.48,44550,20231102,23.46,71200,-22.75,20240102,53000,3.77,20240201,89400,-38.48,20230621,44550,23.46,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240220,090713,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,56100,-800,5,-1.41,1892512100,33222,9.47,57600,57800,56000,73900,39900,56900,56967.88,13.50,0,-6181,61366,59132,57866,55632,54366,58500,55000,211,17000,500,43240,100,1,42171403,23658,-2439.13,2.57,12,0.08,-23.00,21797.00,89400,20230621,-37.25,44550,20231102,25.93,71200,-21.21,20240102,53000,5.85,20240201,89400,-37.25,20230621,44550,25.93,20231102,1.52,N,112610,500,210 억,,5691125,N,N,41,N,00,N
|
||
|
|
20240219,160708,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,56900,-2400,5,-4.05,20007904900,348482,204.44,59600,60100,56600,77000,41600,59300,57414.77,13.49,0,-43660,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,23996,-2473.91,2.61,12,0.83,-23.00,21797.00,89400,20230621,-36.35,44550,20231102,27.72,71200,-20.08,20240102,53000,7.36,20240201,89400,-36.35,20230621,44550,27.72,20231102,1.51,N,112610,500,210 억,,5687826,N,N,41,N,00,N
|
||
|
|
20240219,150713,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,56800,-2500,5,-4.22,18347280400,319224,187.27,59600,60100,56600,77000,41600,59300,57474.42,13.49,0,-45539,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,23953,-2469.57,2.61,12,0.76,-23.00,21797.00,89400,20230621,-36.47,44550,20231102,27.50,71200,-20.22,20240102,53000,7.17,20240201,89400,-36.47,20230621,44550,27.50,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240219,140711,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,57100,-2200,5,-3.71,13903666400,241036,141.40,59600,60100,56800,77000,41600,59300,57682.70,13.49,0,-62504,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,24080,-2482.61,2.62,12,0.57,-23.00,21797.00,89400,20230621,-36.13,44550,20231102,28.17,71200,-19.80,20240102,53000,7.74,20240201,89400,-36.13,20230621,44550,28.17,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240219,130711,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,57000,-2300,5,-3.88,10362328400,179167,105.11,59600,60100,57000,77000,41600,59300,57835.84,13.49,0,-56701,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,24038,-2478.26,2.62,12,0.42,-23.00,21797.00,89400,20230621,-36.24,44550,20231102,27.95,71200,-19.94,20240102,53000,7.55,20240201,89400,-36.24,20230621,44550,27.95,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240219,120710,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,57100,-2200,5,-3.71,7986062000,137537,80.69,59600,60100,57100,77000,41600,59300,58064.49,13.49,0,-47171,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,24080,-2482.61,2.62,12,0.33,-23.00,21797.00,89400,20230621,-36.13,44550,20231102,28.17,71200,-19.80,20240102,53000,7.74,20240201,89400,-36.13,20230621,44550,28.17,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240219,110708,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,57500,-1800,5,-3.04,5615802700,96171,56.42,59600,60100,57400,77000,41600,59300,58393.58,13.49,0,-39277,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,24249,-2500.00,2.64,12,0.23,-23.00,21797.00,89400,20230621,-35.68,44550,20231102,29.07,71200,-19.24,20240102,53000,8.49,20240201,89400,-35.68,20230621,44550,29.07,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240219,100705,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,-700,5,-1.18,1976339000,33343,19.56,59600,60100,58500,77000,41600,59300,59272.95,13.49,0,-5440,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,24712,-2547.83,2.69,12,0.08,-23.00,21797.00,89400,20230621,-34.45,44550,20231102,31.54,71200,-17.70,20240102,53000,10.57,20240201,89400,-34.45,20230621,44550,31.54,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240219,090704,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,0,3,0.00,785245100,13215,7.75,59600,60100,59000,77000,41600,59300,59421.08,13.49,0,-1990,61500,60400,59800,58700,58100,60100,58400,211,17700,500,45060,100,1,42171403,25008,-2578.26,2.72,12,0.03,-23.00,21797.00,89400,20230621,-33.67,44550,20231102,33.11,71200,-16.71,20240102,53000,11.89,20240201,89400,-33.67,20230621,44550,33.11,20231102,1.51,N,112610,500,210 억,,5687826,N,N,471,N,00,N
|
||
|
|
20240216,160701,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,100,2,0.17,10186502400,170095,119.24,60200,60900,59200,76900,41500,59200,59887.32,13.24,0,2124,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25008,-2578.26,2.72,12,0.40,-23.00,21797.00,89400,20230621,-33.67,44550,20231102,33.11,71200,-16.71,20240102,53000,11.89,20240201,89400,-33.67,20230621,44550,33.11,20231102,1.54,N,112610,500,210 억,,5582371,N,N,471,N,00,N
|
||
|
|
20240216,150707,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59500,300,2,0.51,9118553100,152116,106.64,60200,60900,59300,76900,41500,59200,59944.73,13.24,0,4547,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25092,-2586.96,2.73,12,0.36,-23.00,21797.00,89400,20230621,-33.45,44550,20231102,33.56,71200,-16.43,20240102,53000,12.26,20240201,89400,-33.45,20230621,44550,33.56,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240216,140710,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59900,700,2,1.18,6922029900,115325,80.85,60200,60900,59300,76900,41500,59200,60021.94,13.24,0,2016,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25261,-2604.35,2.75,12,0.27,-23.00,21797.00,89400,20230621,-33.00,44550,20231102,34.46,71200,-15.87,20240102,53000,13.02,20240201,89400,-33.00,20230621,44550,34.46,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240216,130702,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59700,500,2,0.84,5739188800,95505,66.95,60200,60900,59300,76900,41500,59200,60093.07,13.24,0,3036,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25176,-2595.65,2.74,12,0.23,-23.00,21797.00,89400,20230621,-33.22,44550,20231102,34.01,71200,-16.15,20240102,53000,12.64,20240201,89400,-33.22,20230621,44550,34.01,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240216,120705,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59700,500,2,0.84,4981786400,82810,58.05,60200,60900,59300,76900,41500,59200,60159.24,13.24,0,3758,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25176,-2595.65,2.74,12,0.20,-23.00,21797.00,89400,20230621,-33.22,44550,20231102,34.01,71200,-16.15,20240102,53000,12.64,20240201,89400,-33.22,20230621,44550,34.01,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240216,110713,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,60200,1000,2,1.69,3849896700,63942,44.82,60200,60900,59300,76900,41500,59200,60209.20,13.24,0,9380,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25387,-2617.39,2.76,12,0.15,-23.00,21797.00,89400,20230621,-32.66,44550,20231102,35.13,71200,-15.45,20240102,53000,13.58,20240201,89400,-32.66,20230621,44550,35.13,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240216,100706,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,60200,1000,2,1.69,1834107700,30592,21.45,60200,60400,59300,76900,41500,59200,59953.83,13.24,0,8364,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25387,-2617.39,2.76,12,0.07,-23.00,21797.00,89400,20230621,-32.66,44550,20231102,35.13,71200,-15.45,20240102,53000,13.58,20240201,89400,-32.66,20230621,44550,35.13,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240216,090658,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,60100,900,2,1.52,471691500,7847,5.50,60200,60400,59800,76900,41500,59200,60111.06,13.24,0,3732,61666,60432,59466,58232,57266,59950,57750,211,17700,500,44990,100,1,42171403,25345,-2613.04,2.76,12,0.02,-23.00,21797.00,89400,20230621,-32.77,44550,20231102,34.90,71200,-15.59,20240102,53000,13.40,20240201,89400,-32.77,20230621,44550,34.90,20231102,1.54,N,112610,500,210 억,,5582371,N,N,209,N,00,N
|
||
|
|
20240215,160700,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,200,2,0.34,8435770800,141868,88.33,60000,60700,58500,76700,41300,59000,59462.14,13.19,0,13853,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,24965,-2573.91,2.72,12,0.34,-23.00,21797.00,89400,20230621,-33.78,44550,20231102,32.88,71200,-16.85,20240102,53000,11.70,20240201,89400,-33.78,20230621,44550,32.88,20231102,1.53,N,112610,500,210 억,,5563800,N,N,209,N,00,N
|
||
|
|
20240215,150705,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,300,2,0.51,7592633500,127648,79.47,60000,60700,58500,76700,41300,59000,59481.02,13.19,0,14531,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,25008,-2578.26,2.72,12,0.30,-23.00,21797.00,89400,20230621,-33.67,44550,20231102,33.11,71200,-16.71,20240102,53000,11.89,20240201,89400,-33.67,20230621,44550,33.11,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240215,140701,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,58900,-100,5,-0.17,6494863900,109043,67.89,60000,60700,58500,76700,41300,59000,59562.41,13.19,0,15015,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,24839,-2560.87,2.70,12,0.26,-23.00,21797.00,89400,20230621,-34.12,44550,20231102,32.21,71200,-17.28,20240102,53000,11.13,20240201,89400,-34.12,20230621,44550,32.21,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240215,130652,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59000,0,3,0.00,5404259800,90467,56.33,60000,60700,58700,76700,41300,59000,59737.36,13.19,0,8528,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,24881,-2565.22,2.71,12,0.21,-23.00,21797.00,89400,20230621,-34.00,44550,20231102,32.44,71200,-17.13,20240102,53000,11.32,20240201,89400,-34.00,20230621,44550,32.44,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240215,120700,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59400,400,2,0.68,4621970500,77214,48.07,60000,60700,59100,76700,41300,59000,59859.23,13.19,0,6878,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,25050,-2582.61,2.73,12,0.18,-23.00,21797.00,89400,20230621,-33.56,44550,20231102,33.33,71200,-16.57,20240102,53000,12.08,20240201,89400,-33.56,20230621,44550,33.33,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240215,110657,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,200,2,0.34,4041172300,67426,41.98,60000,60700,59100,76700,41300,59000,59934.93,13.19,0,6356,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,24965,-2573.91,2.72,12,0.16,-23.00,21797.00,89400,20230621,-33.78,44550,20231102,32.88,71200,-16.85,20240102,53000,11.70,20240201,89400,-33.78,20230621,44550,32.88,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240215,100656,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59800,800,2,1.36,2443982500,40726,25.36,60000,60700,59600,76700,41300,59000,60010.37,13.19,0,6120,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,25218,-2600.00,2.74,12,0.10,-23.00,21797.00,89400,20230621,-33.11,44550,20231102,34.23,71200,-16.01,20240102,53000,12.83,20240201,89400,-33.11,20230621,44550,34.23,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240215,090658,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,60200,1200,2,2.03,740545200,12288,7.65,60000,60700,59900,76700,41300,59000,60265.72,13.19,0,1967,61400,60200,58500,57300,55600,60800,57900,211,17700,500,44840,100,1,42171403,25387,-2617.39,2.76,12,0.03,-23.00,21797.00,89400,20230621,-32.66,44550,20231102,35.13,71200,-15.45,20240102,53000,13.58,20240201,89400,-32.66,20230621,44550,35.13,20231102,1.53,N,112610,500,210 억,,5563800,N,N,154,N,00,N
|
||
|
|
20240214,160653,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59000,-200,5,-0.34,9309152900,159735,67.09,57300,59700,56800,76900,41500,59200,58277.42,13.19,0,-8475,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,24881,-2565.22,2.71,12,0.38,-23.00,21797.00,89400,20230621,-34.00,44550,20231102,32.44,71200,-17.13,20240102,53000,11.32,20240201,89400,-34.00,20230621,44550,32.44,20231102,1.56,N,112610,500,210 억,,5561298,N,N,154,N,00,N
|
||
|
|
20240214,150653,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,0,3,0.00,8773722500,150667,63.29,57300,59700,56800,76900,41500,59200,58231.99,13.19,0,-9162,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,24965,-2573.91,2.72,12,0.36,-23.00,21797.00,89400,20230621,-33.78,44550,20231102,32.88,71200,-16.85,20240102,53000,11.70,20240201,89400,-33.78,20230621,44550,32.88,20231102,1.56,N,112610,500,210 억,,5561298,N,N,7,N,00,N
|
||
|
|
20240214,140650,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59400,200,2,0.34,6622204800,114449,48.07,57300,59500,56800,76900,41500,59200,57860.62,13.19,0,-3989,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,25050,-2582.61,2.73,12,0.27,-23.00,21797.00,89400,20230621,-33.56,44550,20231102,33.33,71200,-16.57,20240102,53000,12.08,20240201,89400,-33.56,20230621,44550,33.33,20231102,1.56,N,112610,500,210 억,,5561298,N,N,7,N,00,N
|
||
|
|
20240214,130652,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,58700,-500,5,-0.84,5522542500,95748,40.22,57300,59500,56800,76900,41500,59200,57676.52,13.19,0,-2504,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,24755,-2552.17,2.69,12,0.23,-23.00,21797.00,89400,20230621,-34.34,44550,20231102,31.76,71200,-17.56,20240102,53000,10.75,20240201,89400,-34.34,20230621,44550,31.76,20231102,1.56,N,112610,500,210 억,,5561298,N,N,7,N,00,N
|
||
|
|
20240214,120647,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,-600,5,-1.01,5026141100,87286,36.66,57300,59500,56800,76900,41500,59200,57580.85,13.19,0,-2843,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,24712,-2547.83,2.69,12,0.21,-23.00,21797.00,89400,20230621,-34.45,44550,20231102,31.54,71200,-17.70,20240102,53000,10.57,20240201,89400,-34.45,20230621,44550,31.54,20231102,1.56,N,112610,500,210 억,,5561298,N,N,7,N,00,N
|
||
|
|
20240214,110654,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,58600,-600,5,-1.01,4472309300,77831,32.69,57300,59500,56800,76900,41500,59200,57459.88,13.19,0,-4039,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,24712,-2547.83,2.69,12,0.18,-23.00,21797.00,89400,20230621,-34.45,44550,20231102,31.54,71200,-17.70,20240102,53000,10.57,20240201,89400,-34.45,20230621,44550,31.54,20231102,1.56,N,112610,500,210 억,,5561298,N,N,7,N,00,N
|
||
|
|
20240214,090643,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,57400,-1800,5,-3.04,1040538000,18209,7.65,57300,57600,56800,76900,41500,59200,57134.40,13.19,0,1857,61800,60500,59400,58100,57000,61150,58750,211,17700,500,44990,100,1,42171403,24206,-2495.65,2.63,12,0.04,-23.00,21797.00,89400,20230621,-35.79,44550,20231102,28.84,71200,-19.38,20240102,53000,8.30,20240201,89400,-35.79,20230621,44550,28.84,20231102,1.56,N,112610,500,210 억,,5561298,N,N,7,N,00,N
|
||
|
|
20240213,160644,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,900,2,1.54,14076483900,237528,100.74,59100,60700,58300,75700,40900,58300,59262.43,13.21,0,1610,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,24965,-2573.91,2.72,12,0.56,-23.00,21797.00,89400,20230621,-33.78,44550,20231102,32.88,71200,-16.85,20240102,53000,11.70,20240201,89400,-33.78,20230621,44550,32.88,20231102,1.55,N,112610,500,210 억,,5571236,N,N,7,N,00,N
|
||
|
|
20240213,150642,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59400,1100,2,1.89,13100454400,221069,93.76,59100,60700,58300,75700,40900,58300,59259.58,13.21,0,8084,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,25050,-2582.61,2.73,12,0.52,-23.00,21797.00,89400,20230621,-33.56,44550,20231102,33.33,71200,-16.57,20240102,53000,12.08,20240201,89400,-33.56,20230621,44550,33.33,20231102,1.55,N,112610,500,210 억,,5571236,N,N,5,N,00,N
|
||
|
|
20240213,140650,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,1000,2,1.72,8606018400,144523,61.29,59100,60700,58800,75700,40900,58300,59547.75,13.21,0,-8749,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,25008,-2578.26,2.72,12,0.34,-23.00,21797.00,89400,20230621,-33.67,44550,20231102,33.11,71200,-16.71,20240102,53000,11.89,20240201,89400,-33.67,20230621,44550,33.11,20231102,1.55,N,112610,500,210 억,,5571236,N,N,5,N,00,N
|
||
|
|
20240213,130642,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59300,1000,2,1.72,6906639900,115874,49.14,59100,60700,58800,75700,40900,58300,59604.75,13.21,0,-7545,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,25008,-2578.26,2.72,12,0.27,-23.00,21797.00,89400,20230621,-33.67,44550,20231102,33.11,71200,-16.71,20240102,53000,11.89,20240201,89400,-33.67,20230621,44550,33.11,20231102,1.55,N,112610,500,210 억,,5571236,N,N,5,N,00,N
|
||
|
|
20240213,120651,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,900,2,1.54,5904159700,98993,41.98,59100,60700,58800,75700,40900,58300,59642.21,13.21,0,-5151,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,24965,-2573.91,2.72,12,0.23,-23.00,21797.00,89400,20230621,-33.78,44550,20231102,32.88,71200,-16.85,20240102,53000,11.70,20240201,89400,-33.78,20230621,44550,32.88,20231102,1.55,N,112610,500,210 억,,5571236,N,N,5,N,00,N
|
||
|
|
20240213,110649,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59200,900,2,1.54,4901459700,82061,34.80,59100,60700,58800,75700,40900,58300,59729.48,13.21,0,731,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,24965,-2573.91,2.72,12,0.19,-23.00,21797.00,89400,20230621,-33.78,44550,20231102,32.88,71200,-16.85,20240102,53000,11.70,20240201,89400,-33.78,20230621,44550,32.88,20231102,1.55,N,112610,500,210 억,,5571236,N,N,5,N,00,N
|
||
|
|
20240213,100542,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,59400,1100,2,1.89,3450862000,57679,24.46,59100,60700,58800,75700,40900,58300,59828.77,13.21,0,3876,59966,59132,58266,57432,56566,59550,57850,211,17400,500,44300,100,1,42171403,25050,-2582.61,2.73,12,0.14,-23.00,21797.00,89400,20230621,-33.56,44550,20231102,33.33,71200,-16.57,20240102,53000,12.08,20240201,89400,-33.56,20230621,44550,33.33,20231102,1.55,N,112610,500,210 억,,5571236,N,N,5,N,00,N
|