118 lines
54 KiB
CSV
118 lines
54 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
|
|
20240123,120424,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15080,70,2,0.47,8809018660,584530,45.40,15030,15150,15010,19510,10510,15010,15070.36,14.81,0,130770,15376,15192,15096,14912,14816,15145,14865,32028,4500,5000,11400,10,1,640561146,96597,-12.11,1.35,12,0.09,-1245.00,11147.00,20200,20230620,-25.35,13350,20231031,12.96,16040,-5.99,20240102,14560,3.57,20240117,20200,-25.35,20230620,13350,12.96,20231031,1.45,N,034020,5000,32028 억,,94874741,N,N,1863,N,00,N
|
|
20240123,110423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15080,70,2,0.47,6935949220,460377,35.75,15030,15150,15010,19510,10510,15010,15065.92,14.81,0,82381,15376,15192,15096,14912,14816,15145,14865,32028,4500,5000,11400,10,1,640561146,96597,-12.11,1.35,12,0.07,-1245.00,11147.00,20200,20230620,-25.35,13350,20231031,12.96,16040,-5.99,20240102,14560,3.57,20240117,20200,-25.35,20230620,13350,12.96,20231031,1.45,N,034020,5000,32028 억,,94874741,N,N,1863,N,00,N
|
|
20240123,100423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15120,110,2,0.73,4738693080,314593,24.43,15030,15150,15010,19510,10510,15010,15063.09,14.81,0,51028,15376,15192,15096,14912,14816,15145,14865,32028,4500,5000,11400,10,1,640561146,96853,-12.14,1.36,12,0.05,-1245.00,11147.00,20200,20230620,-25.15,13350,20231031,13.26,16040,-5.74,20240102,14560,3.85,20240117,20200,-25.15,20230620,13350,13.26,20231031,1.45,N,034020,5000,32028 억,,94874741,N,N,1863,N,00,N
|
|
20240123,090423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15060,50,2,0.33,626233310,41566,3.23,15030,15150,15030,19510,10510,15010,15067.31,14.81,0,12680,15376,15192,15096,14912,14816,15145,14865,32028,4500,5000,11400,10,1,640561146,96469,-12.10,1.35,12,0.01,-1245.00,11147.00,20200,20230620,-25.45,13350,20231031,12.81,16040,-6.11,20240102,14560,3.43,20240117,20200,-25.45,20230620,13350,12.81,20231031,1.45,N,034020,5000,32028 억,,94874741,N,N,1863,N,00,N
|
|
20240119,160419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15130,350,2,2.37,24387687640,1623147,83.60,14870,15130,14870,19210,10350,14780,15024.05,14.76,0,288934,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,96917,-12.15,1.36,12,0.25,-1245.00,11147.00,20200,20230620,-25.10,13350,20231031,13.33,16040,-5.67,20240102,14560,3.91,20240117,20200,-25.10,20230620,13350,13.33,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,1932,N,00,N
|
|
20240119,150421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15050,270,2,1.83,20154366950,1342950,69.17,14870,15070,14870,19210,10350,14780,15007.54,14.76,0,190438,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,96404,-12.09,1.35,12,0.21,-1245.00,11147.00,20200,20230620,-25.50,13350,20231031,12.73,16040,-6.17,20240102,14560,3.37,20240117,20200,-25.50,20230620,13350,12.73,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240119,140419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14970,190,2,1.29,16569811210,1104209,56.87,14870,15070,14870,19210,10350,14780,15006.06,14.76,0,115213,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,95892,-12.02,1.34,12,0.17,-1245.00,11147.00,20200,20230620,-25.89,13350,20231031,12.13,16040,-6.67,20240102,14560,2.82,20240117,20200,-25.89,20230620,13350,12.13,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240119,130421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15020,240,2,1.62,13635758930,909047,46.82,14870,15060,14870,19210,10350,14780,15000.07,14.76,0,101775,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,96212,-12.06,1.35,12,0.14,-1245.00,11147.00,20200,20230620,-25.64,13350,20231031,12.51,16040,-6.36,20240102,14560,3.16,20240117,20200,-25.64,20230620,13350,12.51,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240119,120423,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15030,250,2,1.69,12224053070,815008,41.98,14870,15060,14870,19210,10350,14780,14998.70,14.76,0,81014,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,96276,-12.07,1.35,12,0.13,-1245.00,11147.00,20200,20230620,-25.59,13350,20231031,12.58,16040,-6.30,20240102,14560,3.23,20240117,20200,-25.59,20230620,13350,12.58,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240119,110422,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14980,200,2,1.35,9703725830,647072,33.33,14870,15060,14870,19210,10350,14780,14996.38,14.76,0,42172,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,95956,-12.03,1.34,12,0.10,-1245.00,11147.00,20200,20230620,-25.84,13350,20231031,12.21,16040,-6.61,20240102,14560,2.88,20240117,20200,-25.84,20230620,13350,12.21,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240119,100426,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15010,230,2,1.56,6516973510,434553,22.38,14870,15060,14870,19210,10350,14780,14996.98,14.76,0,29815,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,96148,-12.06,1.35,12,0.07,-1245.00,11147.00,20200,20230620,-25.69,13350,20231031,12.43,16040,-6.42,20240102,14560,3.09,20240117,20200,-25.69,20230620,13350,12.43,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240119,090420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15010,230,2,1.56,1332354880,89187,4.59,14870,15020,14870,19210,10350,14780,14938.98,14.76,0,24187,15060,14920,14780,14640,14500,14990,14710,32028,4430,5000,11230,10,1,640561146,96148,-12.06,1.35,12,0.01,-1245.00,11147.00,20200,20230620,-25.69,13350,20231031,12.43,16040,-6.42,20240102,14560,3.09,20240117,20200,-25.69,20230620,13350,12.43,20231031,1.45,N,034020,5000,32028 억,,94577485,N,N,132,N,00,N
|
|
20240118,160420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14780,210,2,1.44,28569545680,1927989,65.69,14750,14920,14640,18940,10200,14570,14818.95,14.74,0,95625,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,94675,-11.87,1.33,12,0.30,-1245.00,11147.00,20200,20230620,-26.83,13350,20231031,10.71,16040,-7.86,20240102,14560,1.51,20240117,20200,-26.83,20230620,13350,10.71,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,132,N,00,N
|
|
20240118,150420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14830,260,2,1.78,25347849390,1710144,58.27,14750,14920,14640,18940,10200,14570,14822.69,14.74,0,94698,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,94995,-11.91,1.33,12,0.27,-1245.00,11147.00,20200,20230620,-26.58,13350,20231031,11.09,16040,-7.54,20240102,14560,1.85,20240117,20200,-26.58,20230620,13350,11.09,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240118,140420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14770,200,2,1.37,22611918730,1525308,51.97,14750,14920,14640,18940,10200,14570,14825.21,14.74,0,76517,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,94611,-11.86,1.33,12,0.24,-1245.00,11147.00,20200,20230620,-26.88,13350,20231031,10.64,16040,-7.92,20240102,14560,1.44,20240117,20200,-26.88,20230620,13350,10.64,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240118,130420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14900,330,2,2.26,18765687380,1265401,43.11,14750,14920,14640,18940,10200,14570,14830.72,14.74,0,89319,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,95444,-11.97,1.34,12,0.20,-1245.00,11147.00,20200,20230620,-26.24,13350,20231031,11.61,16040,-7.11,20240102,14560,2.34,20240117,20200,-26.24,20230620,13350,11.61,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240118,120421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14840,270,2,1.85,16846561190,1136439,38.72,14750,14920,14640,18940,10200,14570,14824.95,14.74,0,70321,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,95059,-11.92,1.33,12,0.18,-1245.00,11147.00,20200,20230620,-26.53,13350,20231031,11.16,16040,-7.48,20240102,14560,1.92,20240117,20200,-26.53,20230620,13350,11.16,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240118,110422,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14840,270,2,1.85,14071354520,950000,32.37,14750,14910,14640,18940,10200,14570,14813.05,14.74,0,62680,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,95059,-11.92,1.33,12,0.15,-1245.00,11147.00,20200,20230620,-26.53,13350,20231031,11.16,16040,-7.48,20240102,14560,1.92,20240117,20200,-26.53,20230620,13350,11.16,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240118,100419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14850,280,2,1.92,9547127260,645644,22.00,14750,14880,14640,18940,10200,14570,14788.43,14.74,0,25330,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,95123,-11.93,1.33,12,0.10,-1245.00,11147.00,20200,20230620,-26.49,13350,20231031,11.24,16040,-7.42,20240102,14560,1.99,20240117,20200,-26.49,20230620,13350,11.24,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240118,090419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14680,110,2,0.75,1520249640,103171,3.52,14750,14800,14650,18940,10200,14570,14742.41,14.74,0,4585,15510,15040,14800,14330,14090,14920,14210,32028,4370,5000,11070,10,1,640561146,94034,-11.79,1.32,12,0.02,-1245.00,11147.00,20200,20230620,-27.33,13350,20231031,9.96,16040,-8.48,20240102,14560,0.82,20240117,20200,-27.33,20230620,13350,9.96,20231031,1.44,N,034020,5000,32028 억,,94415389,N,N,1251,N,00,N
|
|
20240117,160418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14570,-660,5,-4.33,42805512500,2895263,189.06,15270,15270,14560,19790,10670,15230,14785.33,14.78,0,-490069,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,93330,-11.70,1.31,12,0.45,-1245.00,11147.00,20200,20230620,-27.87,13350,20231031,9.14,16040,-9.16,20240102,14560,0.07,20240117,20200,-27.87,20230620,13350,9.14,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1251,N,00,N
|
|
20240117,150421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14600,-630,5,-4.14,39261861300,2652191,173.19,15270,15270,14560,19790,10670,15230,14803.52,14.78,0,-495868,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,93522,-11.73,1.31,12,0.41,-1245.00,11147.00,20200,20230620,-27.72,13350,20231031,9.36,16040,-8.98,20240102,14560,0.27,20240117,20200,-27.72,20230620,13350,9.36,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240117,140419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14650,-580,5,-3.81,32995560050,2223148,145.17,15270,15270,14600,19790,10670,15230,14841.78,14.78,0,-453106,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,93842,-11.77,1.31,12,0.35,-1245.00,11147.00,20200,20230620,-27.48,13350,20231031,9.74,16040,-8.67,20240102,14600,0.34,20240117,20200,-27.48,20230620,13350,9.74,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240117,130420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14730,-500,5,-3.28,25944777850,1742210,113.77,15270,15270,14710,19790,10670,15230,14891.84,14.78,0,-299032,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,94355,-11.83,1.32,12,0.27,-1245.00,11147.00,20200,20230620,-27.08,13350,20231031,10.34,16040,-8.17,20240102,14710,0.14,20240117,20200,-27.08,20230620,13350,10.34,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240117,120421,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14760,-470,5,-3.09,23333997010,1565078,102.20,15270,15270,14710,19790,10670,15230,14909.12,14.78,0,-261172,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,94547,-11.86,1.32,12,0.24,-1245.00,11147.00,20200,20230620,-26.93,13350,20231031,10.56,16040,-7.98,20240102,14710,0.34,20240117,20200,-26.93,20230620,13350,10.56,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240117,110420,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14870,-360,5,-2.36,16208268220,1083157,70.73,15270,15270,14850,19790,10670,15230,14963.86,14.78,0,-153287,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,95251,-11.94,1.33,12,0.17,-1245.00,11147.00,20200,20230620,-26.39,13350,20231031,11.39,16040,-7.29,20240102,14850,0.13,20240117,20200,-26.39,20230620,13350,11.39,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240117,100418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,14950,-280,5,-1.84,10880374620,725375,47.37,15270,15270,14870,19790,10670,15230,14999.59,14.78,0,-128478,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,95764,-12.01,1.34,12,0.11,-1245.00,11147.00,20200,20230620,-25.99,13350,20231031,11.99,16040,-6.80,20240102,14870,0.54,20240117,20200,-25.99,20230620,13350,11.99,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240117,090419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15150,-80,5,-0.53,733931380,48266,3.15,15270,15270,15150,19790,10670,15230,15205.87,14.78,0,-15870,15496,15362,15226,15092,14956,15295,15025,32028,4560,5000,11570,10,1,640561146,97045,-12.17,1.36,12,0.01,-1245.00,11147.00,20200,20230620,-25.00,13350,20231031,13.48,16040,-5.55,20240102,15020,0.87,20240112,20200,-25.00,20230620,13350,13.48,20231031,1.45,N,034020,5000,32028 억,,94671192,N,N,1357,N,00,N
|
|
20240116,160418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15230,-90,5,-0.59,23143206990,1522614,115.45,15320,15360,15090,19910,10730,15320,15199.51,14.76,0,5784,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97557,-12.23,1.37,12,0.24,-1245.00,11147.00,20200,20230620,-24.60,13350,20231031,14.08,16040,-5.05,20240102,15020,1.40,20240112,20200,-24.60,20230620,13350,14.08,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1357,N,00,N
|
|
20240116,150418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15190,-130,5,-0.85,20810436540,1369412,103.83,15320,15360,15090,19910,10730,15320,15196.62,14.76,0,-16784,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97301,-12.20,1.36,12,0.21,-1245.00,11147.00,20200,20230620,-24.80,13350,20231031,13.78,16040,-5.30,20240102,15020,1.13,20240112,20200,-24.80,20230620,13350,13.78,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240116,140419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15170,-150,5,-0.98,15584640630,1024437,77.67,15320,15360,15090,19910,10730,15320,15212.88,14.76,0,-14569,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97173,-12.18,1.36,12,0.16,-1245.00,11147.00,20200,20230620,-24.90,13350,20231031,13.63,16040,-5.42,20240102,15020,1.00,20240112,20200,-24.90,20230620,13350,13.63,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240116,130418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15220,-100,5,-0.65,13838472660,909537,68.96,15320,15360,15090,19910,10730,15320,15214.85,14.76,0,-15329,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97493,-12.22,1.37,12,0.14,-1245.00,11147.00,20200,20230620,-24.65,13350,20231031,14.01,16040,-5.11,20240102,15020,1.33,20240112,20200,-24.65,20230620,13350,14.01,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240116,120419,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15200,-120,5,-0.78,12251183390,805310,61.06,15320,15360,15090,19910,10730,15320,15213.00,14.76,0,-38481,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97365,-12.21,1.36,12,0.13,-1245.00,11147.00,20200,20230620,-24.75,13350,20231031,13.86,16040,-5.24,20240102,15020,1.20,20240112,20200,-24.75,20230620,13350,13.86,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240116,110417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15200,-120,5,-0.78,10941516670,719216,54.53,15320,15360,15090,19910,10730,15320,15213.12,14.76,0,-45995,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97365,-12.21,1.36,12,0.11,-1245.00,11147.00,20200,20230620,-24.75,13350,20231031,13.86,16040,-5.24,20240102,15020,1.20,20240112,20200,-24.75,20230620,13350,13.86,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240116,100418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15110,-210,5,-1.37,7253944970,475378,36.04,15320,15360,15100,19910,10730,15320,15259.32,14.76,0,-48150,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,96789,-12.14,1.36,12,0.07,-1245.00,11147.00,20200,20230620,-25.20,13350,20231031,13.18,16040,-5.80,20240102,15020,0.60,20240112,20200,-25.20,20230620,13350,13.18,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240116,090416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15270,-50,5,-0.33,1441018270,94233,7.14,15320,15350,15240,19910,10730,15320,15292.08,14.76,0,-37103,15493,15406,15233,15146,14973,15450,15190,32028,4590,5000,11640,10,1,640561146,97814,-12.27,1.37,12,0.01,-1245.00,11147.00,20200,20230620,-24.41,13350,20231031,14.38,16040,-4.80,20240102,15020,1.66,20240112,20200,-24.41,20230620,13350,14.38,20231031,1.44,N,034020,5000,32028 억,,94528904,N,N,1369,N,00,N
|
|
20240115,160417,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15320,260,2,1.73,19726789970,1297747,76.13,15120,15320,15060,19570,10550,15060,15200.67,14.73,-29587,132077,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,98134,-12.31,1.37,12,0.20,-1245.00,11147.00,20200,20230620,-24.16,13350,20231031,14.76,16040,-4.49,20240102,15020,2.00,20240112,20200,-24.16,20230620,13350,14.76,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,1369,N,00,N
|
|
20240115,150418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15280,220,2,1.46,17031829990,1121621,65.80,15120,15320,15060,19570,10550,15060,15185.13,14.73,-29587,101995,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,97878,-12.27,1.37,12,0.18,-1245.00,11147.00,20200,20230620,-24.36,13350,20231031,14.46,16040,-4.74,20240102,15020,1.73,20240112,20200,-24.36,20230620,13350,14.46,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240115,140418,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15260,200,2,1.33,14378879470,947623,55.59,15120,15320,15060,19570,10550,15060,15173.75,14.73,-29587,84977,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,97750,-12.26,1.37,12,0.15,-1245.00,11147.00,20200,20230620,-24.46,13350,20231031,14.31,16040,-4.86,20240102,15020,1.60,20240112,20200,-24.46,20230620,13350,14.31,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240115,130416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15230,170,2,1.13,12589093040,830242,48.70,15120,15320,15060,19570,10550,15060,15163.29,14.73,-29587,84509,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,97557,-12.23,1.37,12,0.13,-1245.00,11147.00,20200,20230620,-24.60,13350,20231031,14.08,16040,-5.05,20240102,15020,1.40,20240112,20200,-24.60,20230620,13350,14.08,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240115,120416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15290,230,2,1.53,10668939680,704407,41.32,15120,15320,15060,19570,10550,15060,15146.11,14.73,-29587,76920,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,97942,-12.28,1.37,12,0.11,-1245.00,11147.00,20200,20230620,-24.31,13350,20231031,14.53,16040,-4.68,20240102,15020,1.80,20240112,20200,-24.31,20230620,13350,14.53,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240115,110416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15130,70,2,0.46,7954817910,525946,30.85,15120,15200,15060,19570,10550,15060,15124.91,14.73,-29587,63456,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,96917,-12.15,1.36,12,0.08,-1245.00,11147.00,20200,20230620,-25.10,13350,20231031,13.33,16040,-5.67,20240102,15020,0.73,20240112,20200,-25.10,20230620,13350,13.33,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240115,100416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15160,100,2,0.66,5129368440,339361,19.91,15120,15180,15060,19570,10550,15060,15114.95,14.73,-29587,56907,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,97109,-12.18,1.36,12,0.05,-1245.00,11147.00,20200,20230620,-24.95,13350,20231031,13.56,16040,-5.49,20240102,15020,0.93,20240112,20200,-24.95,20230620,13350,13.56,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240115,090416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15090,30,2,0.20,640750860,42383,2.49,15120,15140,15090,19570,10550,15060,15119.53,14.73,-29587,-716,15366,15212,15116,14962,14866,15165,14915,32028,4510,5000,11440,10,1,640561146,96661,-12.12,1.35,12,0.01,-1245.00,11147.00,20200,20230620,-25.30,13350,20231031,13.03,16040,-5.92,20240102,15020,0.47,20240112,20200,-25.30,20230620,13350,13.03,20231031,1.44,N,034020,5000,32028 억,,94370043,N,N,3152,N,00,N
|
|
20240112,160414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15060,-90,5,-0.59,25513716290,1686073,98.06,15200,15270,15020,19690,10610,15150,15132.37,14.73,19633,-88240,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,96469,-12.10,1.35,12,0.26,-1245.00,11147.00,20200,20230620,-25.45,13350,20231031,12.81,16040,-6.11,20240102,15020,0.27,20240112,20200,-25.45,20230620,13350,12.81,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,3152,N,00,N
|
|
20240112,150416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15050,-100,5,-0.66,23022960850,1520708,88.44,15200,15270,15020,19690,10610,15150,15139.63,14.73,19633,-112316,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,96404,-12.09,1.35,12,0.24,-1245.00,11147.00,20200,20230620,-25.50,13350,20231031,12.73,16040,-6.17,20240102,15020,0.20,20240112,20200,-25.50,20230620,13350,12.73,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240112,140415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15060,-90,5,-0.59,18916909150,1247757,72.57,15200,15270,15030,19690,10610,15150,15160.73,14.73,19633,-147613,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,96469,-12.10,1.35,12,0.19,-1245.00,11147.00,20200,20230620,-25.45,13350,20231031,12.81,16040,-6.11,20240102,15030,0.20,20240112,20200,-25.45,20230620,13350,12.81,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240112,130414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15160,10,2,0.07,12609315510,830106,48.28,15200,15270,15150,19690,10610,15150,15190.01,14.73,19633,-42884,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,97109,-12.18,1.36,12,0.13,-1245.00,11147.00,20200,20230620,-24.95,13350,20231031,13.56,16040,-5.49,20240102,15150,0.07,20240112,20200,-24.95,20230620,13350,13.56,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240112,120415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15180,30,2,0.20,9799802810,644846,37.50,15200,15270,15150,19690,10610,15150,15197.12,14.73,19633,11067,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,97237,-12.19,1.36,12,0.10,-1245.00,11147.00,20200,20230620,-24.85,13350,20231031,13.71,16040,-5.36,20240102,15150,0.20,20240112,20200,-24.85,20230620,13350,13.71,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240112,110414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15260,110,2,0.73,8041746870,529231,30.78,15200,15270,15150,19690,10610,15150,15195.16,14.73,19633,5385,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,97750,-12.26,1.37,12,0.08,-1245.00,11147.00,20200,20230620,-24.46,13350,20231031,14.31,16040,-4.86,20240102,15150,0.73,20240112,20200,-24.46,20230620,13350,14.31,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240112,100414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15190,40,2,0.26,5303574310,349308,20.31,15200,15270,15150,19690,10610,15150,15183.09,14.73,19633,-27679,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,97301,-12.20,1.36,12,0.05,-1245.00,11147.00,20200,20230620,-24.80,13350,20231031,13.78,16040,-5.30,20240102,15150,0.26,20240112,20200,-24.80,20230620,13350,13.78,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240112,090414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15210,60,2,0.40,640899210,42131,2.45,15200,15270,15170,19690,10610,15150,15212.12,14.73,19633,-6946,15590,15370,15260,15040,14930,15315,14985,32028,4540,5000,11510,10,1,640561146,97429,-12.22,1.36,12,0.01,-1245.00,11147.00,20200,20230620,-24.70,13350,20231031,13.93,16040,-5.17,20240102,15150,0.40,20240111,20200,-24.70,20230620,13350,13.93,20231031,1.43,N,034020,5000,32028 억,,94381567,N,N,2743,N,00,N
|
|
20240111,160412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15150,-40,5,-0.26,25979944750,1699128,72.60,15200,15480,15150,19740,10640,15190,15290.76,14.69,-11136,63304,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,97045,-12.17,1.36,12,0.27,-1245.00,11147.00,20200,20230620,-25.00,13350,20231031,13.48,16040,-5.55,20240102,15150,0.00,20240111,20200,-25.00,20230620,13350,13.48,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,2743,N,00,N
|
|
20240111,150416,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15210,20,2,0.13,20977237920,1369333,58.50,15200,15480,15190,19740,10640,15190,15319.31,14.69,-11136,150128,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,97429,-12.22,1.36,12,0.21,-1245.00,11147.00,20200,20230620,-24.70,13350,20231031,13.93,16040,-5.17,20240102,15160,0.33,20240110,20200,-24.70,20230620,13350,13.93,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240111,140414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15210,20,2,0.13,18315924770,1194708,51.04,15200,15480,15190,19740,10640,15190,15330.88,14.69,-11136,140458,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,97429,-12.22,1.36,12,0.19,-1245.00,11147.00,20200,20230620,-24.70,13350,20231031,13.93,16040,-5.17,20240102,15160,0.33,20240110,20200,-24.70,20230620,13350,13.93,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240111,130412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15280,90,2,0.59,15849806160,1032902,44.13,15200,15480,15190,19740,10640,15190,15344.93,14.69,-11136,169055,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,97878,-12.27,1.37,12,0.16,-1245.00,11147.00,20200,20230620,-24.36,13350,20231031,14.46,16040,-4.74,20240102,15160,0.79,20240110,20200,-24.36,20230620,13350,14.46,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240111,120413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15270,80,2,0.53,14084675540,917369,39.19,15200,15480,15190,19740,10640,15190,15353.34,14.69,-11136,170335,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,97814,-12.27,1.37,12,0.14,-1245.00,11147.00,20200,20230620,-24.41,13350,20231031,14.38,16040,-4.80,20240102,15160,0.73,20240110,20200,-24.41,20230620,13350,14.38,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240111,110415,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15320,130,2,0.86,11236225760,731163,31.24,15200,15480,15190,19740,10640,15190,15367.61,14.69,-11136,189571,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,98134,-12.31,1.37,12,0.11,-1245.00,11147.00,20200,20230620,-24.16,13350,20231031,14.76,16040,-4.49,20240102,15160,1.06,20240110,20200,-24.16,20230620,13350,14.76,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240111,100414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15380,190,2,1.25,8756980510,569676,24.34,15200,15480,15190,19740,10640,15190,15371.86,14.69,-11136,185326,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,98518,-12.35,1.38,12,0.09,-1245.00,11147.00,20200,20230620,-23.86,13350,20231031,15.21,16040,-4.11,20240102,15160,1.45,20240110,20200,-23.86,20230620,13350,15.21,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240111,090413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15370,180,2,1.18,2393489530,156284,6.68,15200,15430,15190,19740,10640,15190,15315.00,14.69,-11136,95898,15810,15500,15330,15020,14850,15415,14935,32028,4550,5000,11540,10,1,640561146,98454,-12.35,1.38,12,0.02,-1245.00,11147.00,20200,20230620,-23.91,13350,20231031,15.13,16040,-4.18,20240102,15160,1.39,20240110,20200,-23.91,20230620,13350,15.13,20231031,1.42,N,034020,5000,32028 억,,94072237,N,N,1439,N,00,N
|
|
20240110,160412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15190,-390,5,-2.50,35523579800,2319235,184.20,15580,15640,15160,20250,10910,15580,15317.14,14.72,-26195,-185490,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,97301,-12.20,1.36,12,0.36,-1245.00,11147.00,20200,20230620,-24.80,13350,20231031,13.78,16040,-5.30,20240102,15160,0.20,20240110,20200,-24.80,20230620,13350,13.78,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,1439,N,00,N
|
|
20240110,150412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15190,-390,5,-2.50,32801919470,2140009,169.96,15580,15640,15160,20250,10910,15580,15327.92,14.72,-26195,-192653,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,97301,-12.20,1.36,12,0.33,-1245.00,11147.00,20200,20230620,-24.80,13350,20231031,13.78,16040,-5.30,20240102,15160,0.20,20240110,20200,-24.80,20230620,13350,13.78,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240110,140414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15270,-310,5,-1.99,25616957700,1667509,132.44,15580,15640,15250,20250,10910,15580,15362.40,14.72,-26195,-183960,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,97814,-12.27,1.37,12,0.26,-1245.00,11147.00,20200,20230620,-24.41,13350,20231031,14.38,16040,-4.80,20240102,15250,0.13,20240110,20200,-24.41,20230620,13350,14.38,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240110,130412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15290,-290,5,-1.86,21303396070,1385089,110.01,15580,15640,15280,20250,10910,15580,15380.51,14.72,-26195,-128554,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,97942,-12.28,1.37,12,0.22,-1245.00,11147.00,20200,20230620,-24.31,13350,20231031,14.53,16040,-4.68,20240102,15280,0.07,20240110,20200,-24.31,20230620,13350,14.53,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240110,120413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15350,-230,5,-1.48,17390319880,1129437,89.70,15580,15640,15300,20250,10910,15580,15397.32,14.72,-26195,-91499,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,98326,-12.33,1.38,12,0.18,-1245.00,11147.00,20200,20230620,-24.01,13350,20231031,14.98,16040,-4.30,20240102,15300,0.33,20240110,20200,-24.01,20230620,13350,14.98,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240110,110413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15400,-180,5,-1.16,14891181020,966770,76.78,15580,15640,15300,20250,10910,15580,15403.01,14.72,-26195,-98266,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,98646,-12.37,1.38,12,0.15,-1245.00,11147.00,20200,20230620,-23.76,13350,20231031,15.36,16040,-3.99,20240102,15300,0.65,20240110,20200,-23.76,20230620,13350,15.36,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240110,100412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15330,-250,5,-1.60,9950577330,644566,51.19,15580,15640,15310,20250,10910,15580,15437.62,14.72,-26195,-109936,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,98198,-12.31,1.38,12,0.10,-1245.00,11147.00,20200,20230620,-24.11,13350,20231031,14.83,16040,-4.43,20240102,15310,0.13,20240110,20200,-24.11,20230620,13350,14.83,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240110,090411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15540,-40,5,-0.26,831947410,53456,4.25,15580,15640,15520,20250,10910,15580,15563.19,14.72,-26195,-18336,15846,15712,15646,15512,15446,15680,15480,32028,4670,5000,11840,10,1,640561146,99543,-12.48,1.39,12,0.01,-1245.00,11147.00,20200,20230620,-23.07,13350,20231031,16.40,16040,-3.12,20240102,15410,0.84,20240104,20200,-23.07,20230620,13350,16.40,20231031,1.43,N,034020,5000,32028 억,,94300458,N,N,75,N,00,N
|
|
20240109,160411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,20,2,0.13,19594957590,1252443,79.18,15700,15780,15580,20200,10900,15560,15645.53,14.70,-9212,159317,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,99799,-12.51,1.40,12,0.20,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,16040,-2.87,20240102,15410,1.10,20240104,20200,-22.87,20230620,13350,16.70,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,75,N,00,N
|
|
20240109,150412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15590,30,2,0.19,17675898130,1129302,71.40,15700,15780,15580,20200,10900,15560,15652.06,14.70,-9212,167401,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,99863,-12.52,1.40,12,0.18,-1245.00,11147.00,20200,20230620,-22.82,13350,20231031,16.78,16040,-2.81,20240102,15410,1.17,20240104,20200,-22.82,20230620,13350,16.78,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240109,140411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15620,60,2,0.39,14851580660,948387,59.96,15700,15780,15610,20200,10900,15560,15659.83,14.70,-9212,165181,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,100056,-12.55,1.40,12,0.15,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,16040,-2.62,20240102,15410,1.36,20240104,20200,-22.67,20230620,13350,17.00,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240109,130411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15640,80,2,0.51,12481064180,796773,50.37,15700,15780,15610,20200,10900,15560,15664.52,14.70,-9212,149680,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,100184,-12.56,1.40,12,0.12,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,16040,-2.49,20240102,15410,1.49,20240104,20200,-22.57,20230620,13350,17.15,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240109,120414,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15650,90,2,0.58,10698595760,682948,43.18,15700,15780,15610,20200,10900,15560,15665.32,14.70,-9212,130438,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,100248,-12.57,1.40,12,0.11,-1245.00,11147.00,20200,20230620,-22.52,13350,20231031,17.23,16040,-2.43,20240102,15410,1.56,20240104,20200,-22.52,20230620,13350,17.23,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240109,110411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15650,90,2,0.58,8097400800,516938,32.68,15700,15780,15610,20200,10900,15560,15664.16,14.70,-9212,94759,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,100248,-12.57,1.40,12,0.08,-1245.00,11147.00,20200,20230620,-22.52,13350,20231031,17.23,16040,-2.43,20240102,15410,1.56,20240104,20200,-22.52,20230620,13350,17.23,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240109,100412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15670,110,2,0.71,5694035650,363259,22.97,15700,15780,15620,20200,10900,15560,15674.86,14.70,-9212,93565,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,100376,-12.59,1.41,12,0.06,-1245.00,11147.00,20200,20230620,-22.43,13350,20231031,17.38,16040,-2.31,20240102,15410,1.69,20240104,20200,-22.43,20230620,13350,17.38,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240109,090411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15730,170,2,1.09,1121076280,71334,4.51,15700,15780,15680,20200,10900,15560,15715.88,14.70,-9212,26457,15806,15682,15606,15482,15406,15645,15445,32028,4640,5000,11820,10,1,640561146,100760,-12.63,1.41,12,0.01,-1245.00,11147.00,20200,20230620,-22.13,13350,20231031,17.83,16040,-1.93,20240102,15410,2.08,20240104,20200,-22.13,20230620,13350,17.83,20231031,1.44,N,034020,5000,32028 억,,94159029,N,N,425,N,00,N
|
|
20240108,160411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,0,3,0.00,24437968600,1565945,101.69,15680,15730,15530,20200,10900,15560,15606.05,14.69,-47086,-16831,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,99671,-12.50,1.40,12,0.24,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,16040,-2.99,20240102,15410,0.97,20240104,20200,-22.97,20230620,13350,16.55,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,425,N,00,N
|
|
20240108,150412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,20,2,0.13,22558817180,1445226,93.85,15680,15730,15530,20200,10900,15560,15609.22,14.69,-47086,4882,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,99799,-12.51,1.40,12,0.23,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,16040,-2.87,20240102,15410,1.10,20240104,20200,-22.87,20230620,13350,16.70,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240108,140411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15590,30,2,0.19,16319184400,1044163,67.80,15680,15730,15570,20200,10900,15560,15629.01,14.69,-47086,90870,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,99863,-12.52,1.40,12,0.16,-1245.00,11147.00,20200,20230620,-22.82,13350,20231031,16.78,16040,-2.81,20240102,15410,1.17,20240104,20200,-22.82,20230620,13350,16.78,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240108,130410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,50,2,0.32,13187811200,843368,54.76,15680,15730,15570,20200,10900,15560,15637.15,14.69,-47086,73755,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,99992,-12.54,1.40,12,0.13,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,16040,-2.68,20240102,15410,1.30,20240104,20200,-22.72,20230620,13350,16.93,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240108,120412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15630,70,2,0.45,10389605960,664260,43.13,15680,15730,15570,20200,10900,15560,15640.96,14.69,-47086,65901,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,100120,-12.55,1.40,12,0.10,-1245.00,11147.00,20200,20230620,-22.62,13350,20231031,17.08,16040,-2.56,20240102,15410,1.43,20240104,20200,-22.62,20230620,13350,17.08,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240108,110412,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15670,110,2,0.71,8317455140,531814,34.53,15680,15730,15570,20200,10900,15560,15639.89,14.69,-47086,56827,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,100376,-12.59,1.41,12,0.08,-1245.00,11147.00,20200,20230620,-22.43,13350,20231031,17.38,16040,-2.31,20240102,15410,1.69,20240104,20200,-22.43,20230620,13350,17.38,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240108,100413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15640,80,2,0.51,5257449870,336620,21.86,15680,15730,15570,20200,10900,15560,15618.48,14.69,-47086,22340,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,100184,-12.56,1.40,12,0.05,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,16040,-2.49,20240102,15410,1.49,20240104,20200,-22.57,20230620,13350,17.15,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240108,090411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,50,2,0.32,862216660,55041,3.57,15680,15730,15600,20200,10900,15560,15666.43,14.69,-47086,11729,15860,15710,15630,15480,15400,15670,15440,32028,4640,5000,11820,10,1,640561146,99992,-12.54,1.40,12,0.01,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,16040,-2.68,20240102,15410,1.30,20240104,20200,-22.72,20230620,13350,16.93,20231031,1.44,N,034020,5000,32028 억,,94076986,N,N,3340,N,00,N
|
|
20240105,160410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,-10,5,-0.06,23879700480,1526814,100.80,15690,15780,15550,20200,10900,15570,15640.27,14.67,-29892,65357,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,99671,-12.50,1.40,12,0.24,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,16040,-2.99,20240102,15410,0.97,20240104,20200,-22.97,20230620,13350,16.55,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,3340,N,00,N
|
|
20240105,150410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,-10,5,-0.06,21307553920,1361535,89.89,15690,15780,15550,20200,10900,15570,15649.66,14.67,-29892,9750,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,99671,-12.50,1.40,12,0.21,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,16040,-2.99,20240102,15410,0.97,20240104,20200,-22.97,20230620,13350,16.55,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240105,140411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,10,2,0.06,17869195610,1140678,75.31,15690,15780,15550,20200,10900,15570,15665.42,14.67,-29892,239,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,99799,-12.51,1.40,12,0.18,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,16040,-2.87,20240102,15410,1.10,20240104,20200,-22.87,20230620,13350,16.70,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240105,130411,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,40,2,0.26,14268931380,909572,60.05,15690,15780,15570,20200,10900,15570,15687.52,14.67,-29892,25151,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,99992,-12.54,1.40,12,0.14,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,16040,-2.68,20240102,15410,1.30,20240104,20200,-22.72,20230620,13350,16.93,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240105,120410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15670,100,2,0.64,12473043230,794710,52.47,15690,15780,15570,20200,10900,15570,15695.09,14.67,-29892,28244,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,100376,-12.59,1.41,12,0.12,-1245.00,11147.00,20200,20230620,-22.43,13350,20231031,17.38,16040,-2.31,20240102,15410,1.69,20240104,20200,-22.43,20230620,13350,17.38,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240105,110409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15720,150,2,0.96,10714632350,682432,45.05,15690,15780,15570,20200,10900,15570,15700.66,14.67,-29892,32171,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,100696,-12.63,1.41,12,0.11,-1245.00,11147.00,20200,20230620,-22.18,13350,20231031,17.75,16040,-2.00,20240102,15410,2.01,20240104,20200,-22.18,20230620,13350,17.75,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240105,100413,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15730,160,2,1.03,8260138890,526146,34.74,15690,15780,15570,20200,10900,15570,15699.33,14.67,-29892,35933,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,100760,-12.63,1.41,12,0.08,-1245.00,11147.00,20200,20230620,-22.13,13350,20231031,17.83,16040,-1.93,20240102,15410,2.08,20240104,20200,-22.13,20230620,13350,17.83,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240105,090410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15620,50,2,0.32,938905020,60022,3.96,15690,15690,15600,20200,10900,15570,15642.68,14.67,-29892,-14512,15796,15682,15546,15432,15296,15740,15490,32028,4630,5000,11830,10,1,640561146,100056,-12.55,1.40,12,0.01,-1245.00,11147.00,20200,20230620,-22.67,13350,20231031,17.00,16040,-2.62,20240102,15410,1.36,20240104,20200,-22.67,20230620,13350,17.00,20231031,1.42,N,034020,5000,32028 억,,93948466,N,N,10654,N,00,N
|
|
20240104,160408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15570,-30,5,-0.19,23348234780,1499279,68.42,15510,15660,15410,20250,10920,15600,15572.98,14.65,-27457,-89682,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99735,-12.51,1.40,12,0.23,-1245.00,11147.00,20200,20230620,-22.92,13350,20231031,16.63,16040,-2.93,20240102,15410,1.04,20240104,20200,-22.92,20230620,13350,16.63,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,10654,N,00,N
|
|
20240104,150409,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15560,-40,5,-0.26,20532104860,1318328,60.17,15510,15660,15410,20250,10920,15600,15574.34,14.65,-27457,-98220,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99671,-12.50,1.40,12,0.21,-1245.00,11147.00,20200,20230620,-22.97,13350,20231031,16.55,16040,-2.99,20240102,15410,0.97,20240104,20200,-22.97,20230620,13350,16.55,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240104,140410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15580,-20,5,-0.13,18392800120,1180910,53.89,15510,15660,15410,20250,10920,15600,15575.10,14.65,-27457,-84877,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99799,-12.51,1.40,12,0.18,-1245.00,11147.00,20200,20230620,-22.87,13350,20231031,16.70,16040,-2.87,20240102,15410,1.10,20240104,20200,-22.87,20230620,13350,16.70,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240104,130410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15600,0,3,0.00,15736367430,1010645,46.12,15510,15660,15410,20250,10920,15600,15570.61,14.65,-27457,-65761,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99928,-12.53,1.40,12,0.16,-1245.00,11147.00,20200,20230620,-22.77,13350,20231031,16.85,16040,-2.74,20240102,15410,1.23,20240104,20200,-22.77,20230620,13350,16.85,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240104,120408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15610,10,2,0.06,13770024910,884697,40.38,15510,15660,15410,20250,10920,15600,15564.66,14.65,-27457,-56821,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99992,-12.54,1.40,12,0.14,-1245.00,11147.00,20200,20230620,-22.72,13350,20231031,16.93,16040,-2.68,20240102,15410,1.30,20240104,20200,-22.72,20230620,13350,16.93,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240104,110408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15570,-30,5,-0.19,11233855430,721814,32.94,15510,15660,15410,20250,10920,15600,15563.34,14.65,-27457,-47029,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99735,-12.51,1.40,12,0.11,-1245.00,11147.00,20200,20230620,-22.92,13350,20231031,16.63,16040,-2.93,20240102,15410,1.04,20240104,20200,-22.92,20230620,13350,16.63,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240104,100408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15650,50,2,0.32,7740312750,497832,22.72,15510,15660,15410,20250,10920,15600,15548.00,14.65,-27457,-24648,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,100248,-12.57,1.40,12,0.08,-1245.00,11147.00,20200,20230620,-22.52,13350,20231031,17.23,16040,-2.43,20240102,15410,1.56,20240104,20200,-22.52,20230620,13350,17.23,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240104,090410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15490,-110,5,-0.71,1627951620,105219,4.80,15510,15510,15410,20250,10920,15600,15471.51,14.65,-27457,-12263,16000,15800,15700,15500,15400,15750,15450,32028,4650,5000,11850,10,1,640561146,99223,-12.44,1.39,12,0.02,-1245.00,11147.00,20200,20230620,-23.32,13350,20231031,16.03,16040,-3.43,20240102,15410,0.52,20240104,20200,-23.32,20230620,13350,16.03,20231031,1.41,N,034020,5000,32028 억,,93839969,N,N,13431,N,00,N
|
|
20240103,160408,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15600,-410,5,-2.56,34187877520,2174075,103.07,15850,15900,15600,20800,11210,16010,15725.67,14.65,-21605,-618320,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,99928,-12.53,1.40,12,0.34,-1245.00,11147.00,20200,20230620,-22.77,13350,20231031,16.85,16040,-2.74,20240102,15600,0.00,20240103,20200,-22.77,20230620,13350,16.85,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,13431,N,00,N
|
|
20240103,150407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15640,-370,5,-2.31,30456975700,1935063,91.74,15850,15900,15610,20800,11210,16010,15739.48,14.65,-21605,-555589,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,100184,-12.56,1.40,12,0.30,-1245.00,11147.00,20200,20230620,-22.57,13350,20231031,17.15,16040,-2.49,20240102,15610,0.19,20240103,20200,-22.57,20230620,13350,17.15,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240103,140405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15660,-350,5,-2.19,26614674580,1689318,80.09,15850,15900,15630,20800,11210,16010,15754.64,14.65,-21605,-507428,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,100312,-12.58,1.40,12,0.26,-1245.00,11147.00,20200,20230620,-22.48,13350,20231031,17.30,16040,-2.37,20240102,15630,0.19,20240103,20200,-22.48,20230620,13350,17.30,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240103,130407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15710,-300,5,-1.87,21621206720,1370758,64.99,15850,15900,15700,20800,11210,16010,15773.12,14.65,-21605,-391515,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,100632,-12.62,1.41,12,0.21,-1245.00,11147.00,20200,20230620,-22.23,13350,20231031,17.68,16040,-2.06,20240102,15700,0.06,20240103,20200,-22.23,20230620,13350,17.68,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240103,120410,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15730,-280,5,-1.75,18160994890,1150610,54.55,15850,15900,15730,20800,11210,16010,15783.73,14.65,-21605,-315980,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,100760,-12.63,1.41,12,0.18,-1245.00,11147.00,20200,20230620,-22.13,13350,20231031,17.83,16040,-1.93,20240102,15720,0.06,20240102,20200,-22.13,20230620,13350,17.83,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240103,110407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15800,-210,5,-1.31,15075847380,954794,45.27,15850,15900,15730,20800,11210,16010,15789.56,14.65,-21605,-271698,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,101209,-12.69,1.42,12,0.15,-1245.00,11147.00,20200,20230620,-21.78,13350,20231031,18.35,16040,-1.50,20240102,15720,0.51,20240102,20200,-21.78,20230620,13350,18.35,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240103,100406,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15810,-200,5,-1.25,9685965250,612915,29.06,15850,15900,15750,20800,11210,16010,15803.00,14.65,-21605,-179223,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,101273,-12.70,1.42,12,0.10,-1245.00,11147.00,20200,20230620,-21.73,13350,20231031,18.43,16040,-1.43,20240102,15720,0.57,20240102,20200,-21.73,20230620,13350,18.43,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240103,090406,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15790,-220,5,-1.37,2105508460,133134,6.31,15850,15900,15760,20800,11210,16010,15814.47,14.65,-21605,-38594,16243,16126,15923,15806,15603,16185,15865,32028,4790,5000,12160,10,1,640561146,101145,-12.68,1.42,12,0.02,-1245.00,11147.00,20200,20230620,-21.83,13350,20231031,18.28,16040,-1.56,20240102,15720,0.45,20240102,20200,-21.83,20230620,13350,18.28,20231031,1.45,N,034020,5000,32028 억,,93810914,N,N,1568,N,00,N
|
|
20240102,160407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,16010,110,2,0.69,33100979910,2086818,89.35,15900,16040,15720,20650,11130,15900,15861.56,14.60,-4306,105225,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,102554,-12.86,1.44,12,0.33,-1245.00,11147.00,20200,20230620,-20.74,13350,20231031,19.93,16040,-0.19,20240102,15720,1.84,20240102,20200,-20.74,20230620,13350,19.93,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,1568,N,00,N
|
|
20240102,150406,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15990,90,2,0.57,29279529180,1847931,79.12,15900,16040,15720,20650,11130,15900,15844.43,14.60,-4306,66662,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,102426,-12.84,1.43,12,0.29,-1245.00,11147.00,20200,20230620,-20.84,13350,20231031,19.78,16040,-0.31,20240102,15720,1.72,20240102,20200,-20.84,20230620,13350,19.78,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|
|
20240102,140407,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15820,-80,5,-0.50,20179113380,1277662,54.70,15900,15910,15720,20650,11130,15900,15793.61,14.60,-4306,-39732,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,101337,-12.71,1.42,12,0.20,-1245.00,11147.00,20200,20230620,-21.68,13350,20231031,18.50,15910,-0.57,20240102,15720,0.64,20240102,20200,-21.68,20230620,13350,18.50,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|
|
20240102,130404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15740,-160,5,-1.01,17054582230,1079605,46.22,15900,15910,15720,20650,11130,15900,15796.86,14.60,-4306,-51800,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,100824,-12.64,1.41,12,0.17,-1245.00,11147.00,20200,20230620,-22.08,13350,20231031,17.90,15910,-1.07,20240102,15720,0.13,20240102,20200,-22.08,20230620,13350,17.90,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|
|
20240102,120405,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15770,-130,5,-0.82,13315597640,842188,36.06,15900,15910,15750,20650,11130,15900,15810.50,14.60,-4306,-28783,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,101016,-12.67,1.41,12,0.13,-1245.00,11147.00,20200,20230620,-21.93,13350,20231031,18.13,15910,-0.88,20240102,15750,0.13,20240102,20200,-21.93,20230620,13350,18.13,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|
|
20240102,110404,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15790,-110,5,-0.69,9887462640,624933,26.76,15900,15910,15750,20650,11130,15900,15821.38,14.60,-4306,-31621,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,101145,-12.68,1.42,12,0.10,-1245.00,11147.00,20200,20230620,-21.83,13350,20231031,18.28,15910,-0.75,20240102,15750,0.25,20240102,20200,-21.83,20230620,13350,18.28,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|
|
20240102,100400,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15870,-30,5,-0.19,1927553520,121442,5.20,15900,15910,15800,20650,11130,15900,15871.74,14.60,-4306,-22744,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,101657,-12.75,1.42,12,0.02,-1245.00,11147.00,20200,20230620,-21.44,13350,20231031,18.88,15910,-0.25,20240102,15800,0.44,20240102,20200,-21.44,20230620,13350,18.88,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|
|
20240102,090356,55,60.00,KOSPI200,,기계,N,N,N,Y,60,Y,15900,0,3,0.00,0,0,0.00,0,0,0,20650,11130,15900,0.00,14.60,-4306,0,16160,16030,15770,15640,15380,16095,15705,32028,4750,5000,12080,10,1,640561146,101849,-12.77,1.43,12,0.00,-1245.00,11147.00,20200,20230620,-21.29,13350,20231031,19.10,0,0.00,0,0,0.00,0,20200,-21.29,20230620,13350,19.10,20231031,1.46,N,034020,5000,32028 억,,93550486,N,N,2658,N,00,N
|