146 lines
67 KiB
CSV
146 lines
67 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
|
|
20240628,160429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,210,2,1.06,87083572010,4360544,54.15,19790,20450,19630,25850,13930,19890,19970.36,21.53,0,-101109,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,50,1,640561146,128753,231.03,1.81,12,0.68,87.00,11114.00,22000,20240528,-8.64,13350,20231031,50.56,22000,-8.64,20240528,14300,40.56,20240125,22000,-8.64,20240528,13350,50.56,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,5062,N,00,N
|
|
20240628,150436,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19980,90,2,0.45,77645918330,3890306,48.31,19790,20450,19630,25850,13930,19890,19959.00,21.53,0,-222204,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,127984,229.66,1.80,12,0.61,87.00,11114.00,22000,20240528,-9.18,13350,20231031,49.66,22000,-9.18,20240528,14300,39.72,20240125,22000,-9.18,20240528,13350,49.66,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240628,140434,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19970,80,2,0.40,69655763960,3490531,43.34,19790,20450,19630,25850,13930,19890,19955.82,21.53,0,-233362,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,127920,229.54,1.80,12,0.54,87.00,11114.00,22000,20240528,-9.23,13350,20231031,49.59,22000,-9.23,20240528,14300,39.65,20240125,22000,-9.23,20240528,13350,49.59,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240628,130435,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19930,40,2,0.20,42210335540,2131302,26.47,19790,20050,19630,25850,13930,19890,19804.55,21.53,0,-164667,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,127664,229.08,1.79,12,0.33,87.00,11114.00,22000,20240528,-9.41,13350,20231031,49.29,22000,-9.41,20240528,14300,39.37,20240125,22000,-9.41,20240528,13350,49.29,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240628,120434,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19750,-140,5,-0.70,36732296410,1855216,23.04,19790,20050,19630,25850,13930,19890,19798.98,21.53,0,-198000,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,126511,227.01,1.78,12,0.29,87.00,11114.00,22000,20240528,-10.23,13350,20231031,47.94,22000,-10.23,20240528,14300,38.11,20240125,22000,-10.23,20240528,13350,47.94,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240628,110429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19870,-20,5,-0.10,29254056060,1477153,18.34,19790,20050,19630,25850,13930,19890,19803.77,21.53,0,-129831,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,127279,228.39,1.79,12,0.23,87.00,11114.00,22000,20240528,-9.68,13350,20231031,48.84,22000,-9.68,20240528,14300,38.95,20240125,22000,-9.68,20240528,13350,48.84,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240628,100427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19930,40,2,0.20,22375276520,1130489,14.04,19790,20050,19630,25850,13930,19890,19791.70,21.53,0,-65833,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,127664,229.08,1.79,12,0.18,87.00,11114.00,22000,20240528,-9.41,13350,20231031,49.29,22000,-9.41,20240528,14300,39.37,20240125,22000,-9.41,20240528,13350,49.29,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240628,090427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19940,50,2,0.25,4059980890,205047,2.55,19790,19940,19720,25850,13930,19890,19795.66,21.53,0,26883,20623,20256,19833,19466,19043,20045,19255,32028,5960,5000,15110,10,1,640561146,127728,229.20,1.79,12,0.03,87.00,11114.00,22000,20240528,-9.36,13350,20231031,49.36,22000,-9.36,20240528,14300,39.44,20240125,22000,-9.36,20240528,13350,49.36,20231031,1.80,N,034020,5000,32028 억,,137924258,N,N,13543,N,00,N
|
|
20240627,160422,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19890,-510,5,-2.50,156492820890,7896898,200.19,20200,20200,19410,26500,14300,20400,19816.66,21.39,0,57470,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,10,1,640561146,127408,228.62,1.79,12,1.23,87.00,11114.00,22000,20240528,-9.59,13350,20231031,48.99,22000,-9.59,20240528,14300,39.09,20240125,22000,-9.59,20240528,13350,48.99,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,13543,N,00,N
|
|
20240627,150428,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19890,-510,5,-2.50,147039145430,7421766,188.14,20200,20200,19410,26500,14300,20400,19811.58,21.39,0,-77639,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,10,1,640561146,127408,228.62,1.79,12,1.16,87.00,11114.00,22000,20240528,-9.59,13350,20231031,48.99,22000,-9.59,20240528,14300,39.09,20240125,22000,-9.59,20240528,13350,48.99,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240627,140425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20050,-350,5,-1.72,134476267540,6790252,172.13,20200,20200,19410,26500,14300,20400,19803.98,21.39,0,-128103,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,50,1,640561146,128433,230.46,1.80,12,1.06,87.00,11114.00,22000,20240528,-8.86,13350,20231031,50.19,22000,-8.86,20240528,14300,40.21,20240125,22000,-8.86,20240528,13350,50.19,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240627,130426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19900,-500,5,-2.45,125433789890,6338386,160.68,20200,20200,19410,26500,14300,20400,19789.18,21.39,0,-149656,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,10,1,640561146,127472,228.74,1.79,12,0.99,87.00,11114.00,22000,20240528,-9.55,13350,20231031,49.06,22000,-9.55,20240528,14300,39.16,20240125,22000,-9.55,20240528,13350,49.06,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240627,120427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20050,-350,5,-1.72,116697621540,5900811,149.59,20200,20200,19410,26500,14300,20400,19776.14,21.39,0,-143175,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,50,1,640561146,128433,230.46,1.80,12,0.92,87.00,11114.00,22000,20240528,-8.86,13350,20231031,50.19,22000,-8.86,20240528,14300,40.21,20240125,22000,-8.86,20240528,13350,50.19,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240627,110427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,-400,5,-1.96,108827449740,5508395,139.64,20200,20200,19410,26500,14300,20400,19756.21,21.39,0,-209963,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,50,1,640561146,128112,229.89,1.80,12,0.86,87.00,11114.00,22000,20240528,-9.09,13350,20231031,49.81,22000,-9.09,20240528,14300,39.86,20240125,22000,-9.09,20240528,13350,49.81,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240627,100426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19900,-500,5,-2.45,84967349390,4315467,109.40,20200,20200,19410,26500,14300,20400,19688.40,21.39,0,-290972,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,10,1,640561146,127472,228.74,1.79,12,0.67,87.00,11114.00,22000,20240528,-9.55,13350,20231031,49.06,22000,-9.55,20240528,14300,39.16,20240125,22000,-9.55,20240528,13350,49.06,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240627,090426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19900,-500,5,-2.45,9519431800,475136,12.04,20200,20200,19890,26500,14300,20400,20032.25,21.39,0,-138768,21133,20766,20433,20066,19733,20600,19900,32028,6100,5000,15500,10,1,640561146,127472,228.74,1.79,12,0.07,87.00,11114.00,22000,20240528,-9.55,13350,20231031,49.06,22000,-9.55,20240528,14300,39.16,20240125,22000,-9.55,20240528,13350,49.06,20231031,1.83,N,034020,5000,32028 억,,137027480,N,N,10191,N,00,N
|
|
20240626,160425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-100,5,-0.49,79291056600,3893386,89.18,20750,20800,20100,26650,14350,20500,20365.51,21.37,0,89594,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,130674,234.48,1.84,12,0.61,87.00,11114.00,22000,20240528,-7.27,13350,20231031,52.81,22000,-7.27,20240528,14300,42.66,20240125,22000,-7.27,20240528,13350,52.81,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10149,N,00,N
|
|
20240626,150426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20350,-150,5,-0.73,71504591150,3511576,80.43,20750,20800,20100,26650,14350,20500,20362.52,21.37,0,-30256,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,130354,233.91,1.83,12,0.55,87.00,11114.00,22000,20240528,-7.50,13350,20231031,52.43,22000,-7.50,20240528,14300,42.31,20240125,22000,-7.50,20240528,13350,52.43,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240626,140425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,-300,5,-1.46,61953566550,3041278,69.66,20750,20800,20100,26650,14350,20500,20370.89,21.37,0,-95673,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,129393,232.18,1.82,12,0.47,87.00,11114.00,22000,20240528,-8.18,13350,20231031,51.31,22000,-8.18,20240528,14300,41.26,20240125,22000,-8.18,20240528,13350,51.31,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240626,130427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20300,-200,5,-0.98,48564626000,2378626,54.48,20750,20800,20200,26650,14350,20500,20417.08,21.37,0,-243908,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,130034,233.33,1.83,12,0.37,87.00,11114.00,22000,20240528,-7.73,13350,20231031,52.06,22000,-7.73,20240528,14300,41.96,20240125,22000,-7.73,20240528,13350,52.06,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240626,120425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,-300,5,-1.46,44149089900,2160436,49.49,20750,20800,20200,26650,14350,20500,20435.26,21.37,0,-242237,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,129393,232.18,1.82,12,0.34,87.00,11114.00,22000,20240528,-8.18,13350,20231031,51.31,22000,-8.18,20240528,14300,41.26,20240125,22000,-8.18,20240528,13350,51.31,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240626,110426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20350,-150,5,-0.73,36360089450,1776149,40.68,20750,20800,20250,26650,14350,20500,20471.30,21.37,0,-250555,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,130354,233.91,1.83,12,0.28,87.00,11114.00,22000,20240528,-7.50,13350,20231031,52.43,22000,-7.50,20240528,14300,42.31,20240125,22000,-7.50,20240528,13350,52.43,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240626,100426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20350,-150,5,-0.73,28200487400,1375202,31.50,20750,20800,20300,26650,14350,20500,20506.43,21.37,0,-299788,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,130354,233.91,1.83,12,0.21,87.00,11114.00,22000,20240528,-7.50,13350,20231031,52.43,22000,-7.50,20240528,14300,42.31,20240125,22000,-7.50,20240528,13350,52.43,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240626,090425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,50,2,0.24,8304483900,401865,9.20,20750,20800,20500,26650,14350,20500,20664.97,21.37,0,-146956,21133,20816,20483,20166,19833,20650,20000,32028,6150,5000,15580,50,1,640561146,131635,236.21,1.85,12,0.06,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.81,N,034020,5000,32028 억,,136902594,N,N,10417,N,00,N
|
|
20240625,160424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20500,-300,5,-1.44,88146699350,4316754,84.37,20700,20800,20150,27000,14600,20800,20418.02,21.28,-15066,410538,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,131315,235.63,1.84,12,0.67,87.00,11114.00,22000,20240528,-6.82,13350,20231031,53.56,22000,-6.82,20240528,14300,43.36,20240125,22000,-6.82,20240528,13350,53.56,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,10417,N,00,N
|
|
20240625,150425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20450,-350,5,-1.68,79469126800,3893333,76.10,20700,20800,20150,27000,14600,20800,20410.09,21.28,-15066,328440,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,130995,235.06,1.84,12,0.61,87.00,11114.00,22000,20240528,-7.05,13350,20231031,53.18,22000,-7.05,20240528,14300,43.01,20240125,22000,-7.05,20240528,13350,53.18,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240625,140425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-400,5,-1.92,70010380000,3429299,67.03,20700,20800,20150,27000,14600,20800,20413.67,21.28,-15066,251148,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,130674,234.48,1.84,12,0.54,87.00,11114.00,22000,20240528,-7.27,13350,20231031,52.81,22000,-7.27,20240528,14300,42.66,20240125,22000,-7.27,20240528,13350,52.81,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240625,130426,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-400,5,-1.92,63186207150,3095180,60.50,20700,20800,20150,27000,14600,20800,20412.51,21.28,-15066,216537,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,130674,234.48,1.84,12,0.48,87.00,11114.00,22000,20240528,-7.27,13350,20231031,52.81,22000,-7.27,20240528,14300,42.66,20240125,22000,-7.27,20240528,13350,52.81,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240625,120427,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-400,5,-1.92,59260726850,2902793,56.74,20700,20800,20150,27000,14600,20800,20413.07,21.28,-15066,204551,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,130674,234.48,1.84,12,0.45,87.00,11114.00,22000,20240528,-7.27,13350,20231031,52.81,22000,-7.27,20240528,14300,42.66,20240125,22000,-7.27,20240528,13350,52.81,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240625,110429,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-400,5,-1.92,52694800950,2581345,50.45,20700,20800,20150,27000,14600,20800,20411.44,21.28,-15066,157332,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,130674,234.48,1.84,12,0.40,87.00,11114.00,22000,20240528,-7.27,13350,20231031,52.81,22000,-7.27,20240528,14300,42.66,20240125,22000,-7.27,20240528,13350,52.81,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240625,100425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20400,-400,5,-1.92,43860812600,2148750,42.00,20700,20800,20150,27000,14600,20800,20409.52,21.28,-15066,103205,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,130674,234.48,1.84,12,0.34,87.00,11114.00,22000,20240528,-7.27,13350,20231031,52.81,22000,-7.27,20240528,14300,42.66,20240125,22000,-7.27,20240528,13350,52.81,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240625,090425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20600,-200,5,-0.96,4470469150,215704,4.22,20700,20800,20600,27000,14600,20800,20719.41,21.28,-15066,-37699,21433,21116,20833,20516,20233,20975,20375,32028,6200,5000,15800,50,1,640561146,131956,236.78,1.85,12,0.03,87.00,11114.00,22000,20240528,-6.36,13350,20231031,54.31,22000,-6.36,20240528,14300,44.06,20240125,22000,-6.36,20240528,13350,54.31,20231031,1.82,N,034020,5000,32028 억,,136284082,N,N,5054,N,00,N
|
|
20240624,160423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-100,5,-0.48,105464086400,5057568,78.50,21100,21150,20550,27150,14650,20900,20852.77,21.35,0,-525078,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,133237,239.08,1.87,12,0.79,87.00,11114.00,22000,20240528,-5.45,13350,20231031,55.81,22000,-5.45,20240528,14300,45.45,20240125,22000,-5.45,20240528,13350,55.81,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,5054,N,00,N
|
|
20240624,150424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,50,2,0.24,95413333800,4575047,71.01,21100,21150,20550,27150,14650,20900,20855.09,21.35,0,-508815,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,134198,240.80,1.89,12,0.71,87.00,11114.00,22000,20240528,-4.77,13350,20231031,56.93,22000,-4.77,20240528,14300,46.50,20240125,22000,-4.77,20240528,13350,56.93,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240624,140424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21000,100,2,0.48,82980290550,3981927,61.80,21100,21150,20550,27150,14650,20900,20839.12,21.35,0,-406969,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,134518,241.38,1.89,12,0.62,87.00,11114.00,22000,20240528,-4.55,13350,20231031,57.30,22000,-4.55,20240528,14300,46.85,20240125,22000,-4.55,20240528,13350,57.30,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240624,130423,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,-150,5,-0.72,64447669000,3096262,48.06,21100,21150,20550,27150,14650,20900,20814.48,21.35,0,-459247,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,132916,238.51,1.87,12,0.48,87.00,11114.00,22000,20240528,-5.68,13350,20231031,55.43,22000,-5.68,20240528,14300,45.10,20240125,22000,-5.68,20240528,13350,55.43,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240624,120424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-100,5,-0.48,59430480850,2854703,44.31,21100,21150,20550,27150,14650,20900,20818.25,21.35,0,-475699,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,133237,239.08,1.87,12,0.45,87.00,11114.00,22000,20240528,-5.45,13350,20231031,55.81,22000,-5.45,20240528,14300,45.45,20240125,22000,-5.45,20240528,13350,55.81,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240624,110425,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20600,-300,5,-1.44,53057519300,2546698,39.53,21100,21150,20550,27150,14650,20900,20833.67,21.35,0,-515911,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,131956,236.78,1.85,12,0.40,87.00,11114.00,22000,20240528,-6.36,13350,20231031,54.31,22000,-6.36,20240528,14300,44.06,20240125,22000,-6.36,20240528,13350,54.31,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240624,100424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,-150,5,-0.72,40273291300,1928642,29.93,21100,21150,20650,27150,14650,20900,20881.62,21.35,0,-482738,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,132916,238.51,1.87,12,0.30,87.00,11114.00,22000,20240528,-5.68,13350,20231031,55.43,22000,-5.68,20240528,14300,45.10,20240125,22000,-5.68,20240528,13350,55.43,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240624,090424,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,-150,5,-0.72,11624105850,555615,8.62,21100,21100,20650,27150,14650,20900,20921.42,21.35,0,-244546,21566,21232,20816,20482,20066,21400,20650,32028,6250,5000,15880,50,1,640561146,132916,238.51,1.87,12,0.09,87.00,11114.00,22000,20240528,-5.68,13350,20231031,55.43,22000,-5.68,20240528,14300,45.10,20240125,22000,-5.68,20240528,13350,55.43,20231031,1.79,N,034020,5000,32028 억,,136760943,N,N,8867,N,00,N
|
|
20240621,160411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,50,2,0.24,130968597200,6326856,77.19,20850,21150,20400,27100,14600,20850,20699.22,21.29,0,-555881,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,133877,240.23,1.88,12,0.99,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,-5.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,8867,N,00,N
|
|
20240621,150411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-300,5,-1.44,109641419800,5301677,64.68,20850,21150,20400,27100,14600,20850,20680.18,21.29,0,-441616,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,131635,236.21,1.85,12,0.83,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240621,140411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20500,-350,5,-1.68,97533849100,4711343,57.48,20850,21150,20400,27100,14600,20850,20701.59,21.29,0,-473427,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,131315,235.63,1.84,12,0.74,87.00,11114.00,22000,20240528,-6.82,13350,20231031,53.56,22000,-6.82,20240528,14300,43.36,20240125,22000,-6.82,20240528,13350,53.56,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240621,130412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-300,5,-1.44,83167726350,4011335,48.94,20850,21150,20500,27100,14600,20850,20732.88,21.29,0,-285951,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,131635,236.21,1.85,12,0.63,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240621,120413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20550,-300,5,-1.44,78290121150,3774154,46.05,20850,21150,20500,27100,14600,20850,20743.46,21.29,0,-287920,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,131635,236.21,1.85,12,0.59,87.00,11114.00,22000,20240528,-6.59,13350,20231031,53.93,22000,-6.59,20240528,14300,43.71,20240125,22000,-6.59,20240528,13350,53.93,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240621,110412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20650,-200,5,-0.96,68744554150,3310032,40.38,20850,21150,20500,27100,14600,20850,20768.29,21.29,0,-218800,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,132276,237.36,1.86,12,0.52,87.00,11114.00,22000,20240528,-6.14,13350,20231031,54.68,22000,-6.14,20240528,14300,44.41,20240125,22000,-6.14,20240528,13350,54.68,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240621,100410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20700,-150,5,-0.72,58069867500,2793704,34.08,20850,21150,20500,27100,14600,20850,20785.74,21.29,0,-168825,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,132596,237.93,1.86,12,0.44,87.00,11114.00,22000,20240528,-5.91,13350,20231031,55.06,22000,-5.91,20240528,14300,44.76,20240125,22000,-5.91,20240528,13350,55.06,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240621,090413,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,200,2,0.96,7999297650,383815,4.68,20850,21050,20700,27100,14600,20850,20841.31,21.29,0,21929,21616,21232,20916,20532,20216,21075,20375,32028,6250,5000,15840,50,1,640561146,134838,241.95,1.89,12,0.06,87.00,11114.00,22000,20240528,-4.32,13350,20231031,57.68,22000,-4.32,20240528,14300,47.20,20240125,22000,-4.32,20240528,13350,57.68,20231031,1.78,N,034020,5000,32028 억,,136382244,N,N,626,N,00,N
|
|
20240620,160411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,-300,5,-1.42,169283510600,8088378,35.94,21200,21300,20600,27450,14850,21150,20929.21,21.34,0,-234086,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,133557,239.66,1.88,12,1.26,87.00,11114.00,22000,20240528,-5.23,13350,20231031,56.18,22000,-5.23,20240528,14300,45.80,20240125,22000,-5.23,20240528,13350,56.18,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,626,N,00,N
|
|
20240620,150411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,-300,5,-1.42,160846590200,7683680,34.14,21200,21300,20600,27450,14850,21150,20933.47,21.34,0,-215364,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,133557,239.66,1.88,12,1.20,87.00,11114.00,22000,20240528,-5.23,13350,20231031,56.18,22000,-5.23,20240528,14300,45.80,20240125,22000,-5.23,20240528,13350,56.18,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240620,140410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-250,5,-1.18,148172634900,7075351,31.44,21200,21300,20600,27450,14850,21150,20942.02,21.34,0,-88436,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,133877,240.23,1.88,12,1.10,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,-5.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240620,130411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-250,5,-1.18,137698024800,6574067,29.21,21200,21300,20600,27450,14850,21150,20945.57,21.34,0,-119414,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,133877,240.23,1.88,12,1.03,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,-5.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240620,120411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,-200,5,-0.95,126275126150,6026462,26.78,21200,21300,20600,27450,14850,21150,20953.37,21.34,0,-28093,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,134198,240.80,1.89,12,0.94,87.00,11114.00,22000,20240528,-4.77,13350,20231031,56.93,22000,-4.77,20240528,14300,46.50,20240125,22000,-4.77,20240528,13350,56.93,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240620,110412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,-250,5,-1.18,115561801550,5514772,24.50,21200,21300,20600,27450,14850,21150,20954.88,21.34,0,-7939,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,133877,240.23,1.88,12,0.86,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,-5.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240620,100412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,-350,5,-1.65,90428930800,4305105,19.13,21200,21300,20750,27450,14850,21150,21004.97,21.34,0,-66633,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,133237,239.08,1.87,12,0.67,87.00,11114.00,22000,20240528,-5.45,13350,20231031,55.81,22000,-5.45,20240528,14300,45.45,20240125,22000,-5.45,20240528,13350,55.81,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240620,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,50,2,0.24,18597995950,881876,3.92,21200,21250,20850,27450,14850,21150,21088.98,21.34,0,-169286,22370,21760,20790,20180,19210,22065,20485,32028,6300,5000,16070,50,1,640561146,135799,243.68,1.91,12,0.14,87.00,11114.00,22000,20240528,-3.64,13350,20231031,58.80,22000,-3.64,20240528,14300,48.25,20240125,22000,-3.64,20240528,13350,58.80,20231031,1.78,N,034020,5000,32028 억,,136664107,N,N,9463,N,00,N
|
|
20240619,160409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,1430,2,7.25,462853206420,22272493,373.16,20050,21400,19820,25600,13810,19720,20780.93,21.15,0,1358209,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,135479,243.10,1.90,12,3.48,87.00,11114.00,22000,20240528,-3.86,13350,20231031,58.43,22000,-3.86,20240528,14300,47.90,20240125,22000,-3.86,20240528,13350,58.43,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,9463,N,00,N
|
|
20240619,150408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21150,1430,2,7.25,440306382120,21205987,355.29,20050,21400,19820,25600,13810,19720,20763.31,21.15,0,1278780,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,135479,243.10,1.90,12,3.31,87.00,11114.00,22000,20240528,-3.86,13350,20231031,58.43,22000,-3.86,20240528,14300,47.90,20240125,22000,-3.86,20240528,13350,58.43,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240619,140411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,1230,2,6.24,385021885620,18596725,311.57,20050,21400,19820,25600,13810,19720,20703.75,21.15,0,785457,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,134198,240.80,1.89,12,2.90,87.00,11114.00,22000,20240528,-4.77,13350,20231031,56.93,22000,-4.77,20240528,14300,46.50,20240125,22000,-4.77,20240528,13350,56.93,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240619,130409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21050,1330,2,6.74,339750044270,16448645,275.58,20050,21400,19820,25600,13810,19720,20655.20,21.15,0,737521,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,134838,241.95,1.89,12,2.57,87.00,11114.00,22000,20240528,-4.32,13350,20231031,57.68,22000,-4.32,20240528,14300,47.20,20240125,22000,-4.32,20240528,13350,57.68,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240619,120408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20900,1180,2,5.98,247146129020,12051088,201.91,20050,21000,19820,25600,13810,19720,20508.21,21.15,0,430096,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,133877,240.23,1.88,12,1.88,87.00,11114.00,22000,20240528,-5.00,13350,20231031,56.55,22000,-5.00,20240528,14300,46.15,20240125,22000,-5.00,20240528,13350,56.55,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240619,110410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20650,930,2,4.72,172541627170,8471957,141.94,20050,20850,19820,25600,13810,19720,20366.21,21.15,0,149174,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,132276,237.36,1.86,12,1.32,87.00,11114.00,22000,20240528,-6.14,13350,20231031,54.68,22000,-6.14,20240528,14300,44.41,20240125,22000,-6.14,20240528,13350,54.68,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240619,100412,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20200,480,2,2.43,89762642720,4448976,74.54,20050,20550,19820,25600,13810,19720,20176.03,21.15,0,-357286,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,50,1,640561146,129393,232.18,1.82,12,0.69,87.00,11114.00,22000,20240528,-8.18,13350,20231031,51.31,22000,-8.18,20240528,14300,41.26,20240125,22000,-8.18,20240528,13350,51.31,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240619,090416,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19970,250,2,1.27,10790835230,539683,9.04,20050,20100,19850,25600,13810,19720,19994.81,21.15,0,-158942,20260,19990,19670,19400,19080,19830,19240,32028,5880,5000,14980,10,1,640561146,127920,229.54,1.80,12,0.08,87.00,11114.00,22000,20240528,-9.23,13350,20231031,49.59,22000,-9.23,20240528,14300,39.65,20240125,22000,-9.23,20240528,13350,49.59,20231031,1.77,N,034020,5000,32028 억,,135508111,N,N,7923,N,00,N
|
|
20240618,160408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19720,40,2,0.20,116033883640,5909590,155.85,19790,19940,19350,25550,13780,19680,19634.64,21.23,0,183951,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,126319,226.67,1.77,12,0.92,87.00,11114.00,22000,20240528,-10.36,13350,20231031,47.72,22000,-10.36,20240528,14300,37.90,20240125,22000,-10.36,20240528,13350,47.72,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,7923,N,00,N
|
|
20240618,150405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19740,60,2,0.30,106371405250,5420657,142.96,19790,19940,19350,25550,13780,19680,19623.32,21.23,0,182044,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,126447,226.90,1.78,12,0.85,87.00,11114.00,22000,20240528,-10.27,13350,20231031,47.87,22000,-10.27,20240528,14300,38.04,20240125,22000,-10.27,20240528,13350,47.87,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240618,140405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19740,60,2,0.30,96832791400,4936187,130.18,19790,19940,19350,25550,13780,19680,19616.89,21.23,0,175897,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,126447,226.90,1.78,12,0.77,87.00,11114.00,22000,20240528,-10.27,13350,20231031,47.87,22000,-10.27,20240528,14300,38.04,20240125,22000,-10.27,20240528,13350,47.87,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240618,130409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19810,130,2,0.66,84591474310,4317695,113.87,19790,19940,19350,25550,13780,19680,19591.77,21.23,0,164610,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,126895,227.70,1.78,12,0.67,87.00,11114.00,22000,20240528,-9.95,13350,20231031,48.39,22000,-9.95,20240528,14300,38.53,20240125,22000,-9.95,20240528,13350,48.39,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240618,120409,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19660,-20,5,-0.10,61171616080,3135111,82.68,19790,19820,19350,25550,13780,19680,19511.67,21.23,0,145637,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,125934,225.98,1.77,12,0.49,87.00,11114.00,22000,20240528,-10.64,13350,20231031,47.27,22000,-10.64,20240528,14300,37.48,20240125,22000,-10.64,20240528,13350,47.27,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240618,110406,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19500,-180,5,-0.91,52296774420,2681611,70.72,19790,19820,19350,25550,13780,19680,19501.86,21.23,0,112329,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,124909,224.14,1.75,12,0.42,87.00,11114.00,22000,20240528,-11.36,13350,20231031,46.07,22000,-11.36,20240528,14300,36.36,20240125,22000,-11.36,20240528,13350,46.07,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240618,100408,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19560,-120,5,-0.61,41437855690,2123813,56.01,19790,19820,19350,25550,13780,19680,19510.90,21.23,0,157145,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,125294,224.83,1.76,12,0.33,87.00,11114.00,22000,20240528,-11.09,13350,20231031,46.52,22000,-11.09,20240528,14300,36.78,20240125,22000,-11.09,20240528,13350,46.52,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240618,090411,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19690,10,2,0.05,4142715410,209653,5.53,19790,19820,19690,25550,13780,19680,19760.69,21.23,0,-5902,20086,19882,19716,19512,19346,19800,19430,32028,5870,5000,14950,10,1,640561146,126126,226.32,1.77,12,0.03,87.00,11114.00,22000,20240528,-10.50,13350,20231031,47.49,22000,-10.50,20240528,14300,37.69,20240125,22000,-10.50,20240528,13350,47.49,20231031,1.75,N,034020,5000,32028 억,,135972307,N,N,2980,N,00,N
|
|
20240617,160405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19680,20,2,0.10,73720340500,3738971,46.67,19800,19920,19550,25550,13770,19660,19716.87,21.28,0,-364738,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,126062,226.21,1.77,12,0.58,87.00,11114.00,22000,20240528,-10.55,13350,20231031,47.42,22000,-10.55,20240528,14300,37.62,20240125,22000,-10.55,20240528,13350,47.42,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,2980,N,00,N
|
|
20240617,150410,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19670,10,2,0.05,68263902670,3461784,43.21,19800,19920,19550,25550,13770,19660,19719.33,21.28,0,-307374,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,125998,226.09,1.77,12,0.54,87.00,11114.00,22000,20240528,-10.59,13350,20231031,47.34,22000,-10.59,20240528,14300,37.55,20240125,22000,-10.59,20240528,13350,47.34,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240617,140403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19670,10,2,0.05,61838919580,3135018,39.13,19800,19920,19550,25550,13770,19660,19725.28,21.28,0,-241016,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,125998,226.09,1.77,12,0.49,87.00,11114.00,22000,20240528,-10.59,13350,20231031,47.34,22000,-10.59,20240528,14300,37.55,20240125,22000,-10.59,20240528,13350,47.34,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240617,130403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19690,30,2,0.15,55038833270,2789761,34.82,19800,19920,19550,25550,13770,19660,19728.94,21.28,0,-241524,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,126126,226.32,1.77,12,0.44,87.00,11114.00,22000,20240528,-10.50,13350,20231031,47.49,22000,-10.50,20240528,14300,37.69,20240125,22000,-10.50,20240528,13350,47.49,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240617,120404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19660,0,3,0.00,49337461790,2499621,31.20,19800,19920,19550,25550,13770,19660,19738.06,21.28,0,-168458,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,125934,225.98,1.77,12,0.39,87.00,11114.00,22000,20240528,-10.64,13350,20231031,47.27,22000,-10.64,20240528,14300,37.48,20240125,22000,-10.64,20240528,13350,47.27,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240617,110401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19720,60,2,0.31,43441580790,2199972,27.46,19800,19920,19550,25550,13770,19660,19746.53,21.28,0,-143690,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,126319,226.67,1.77,12,0.34,87.00,11114.00,22000,20240528,-10.36,13350,20231031,47.72,22000,-10.36,20240528,14300,37.90,20240125,22000,-10.36,20240528,13350,47.72,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240617,100404,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19650,-10,5,-0.05,34124517520,1726655,21.55,19800,19920,19550,25550,13770,19660,19763.53,21.28,0,-113379,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,125870,225.86,1.77,12,0.27,87.00,11114.00,22000,20240528,-10.68,13350,20231031,47.19,22000,-10.68,20240528,14300,37.41,20240125,22000,-10.68,20240528,13350,47.19,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240617,090405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19850,190,2,0.97,6779048550,341539,4.26,19800,19920,19790,25550,13770,19660,19850.04,21.28,0,25643,20406,20032,19776,19402,19146,19905,19275,32028,5890,5000,14940,10,1,640561146,127151,228.16,1.79,12,0.05,87.00,11114.00,22000,20240528,-9.77,13350,20231031,48.69,22000,-9.77,20240528,14300,38.81,20240125,22000,-9.77,20240528,13350,48.69,20231031,1.73,N,034020,5000,32028 억,,136312479,N,N,14555,N,00,N
|
|
20240614,160333,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19660,140,2,0.72,156358246690,7904426,95.82,19760,20150,19520,25350,13670,19520,19781.36,21.23,0,-466826,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,125934,225.98,1.77,12,1.23,87.00,11114.00,22000,20240528,-10.64,13350,20231031,47.27,22000,-10.64,20240528,14300,37.48,20240125,22000,-10.64,20240528,13350,47.27,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10779,N,00,N
|
|
20240614,150334,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19530,10,2,0.05,143907469020,7269336,88.12,19760,20150,19520,25350,13670,19520,19796.66,21.23,0,-649916,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,125102,224.48,1.76,12,1.13,87.00,11114.00,22000,20240528,-11.23,13350,20231031,46.29,22000,-11.23,20240528,14300,36.57,20240125,22000,-11.23,20240528,13350,46.29,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240614,140334,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19540,20,2,0.10,130829154930,6600231,80.01,19760,20150,19530,25350,13670,19520,19822.09,21.23,0,-625813,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,125166,224.60,1.76,12,1.03,87.00,11114.00,22000,20240528,-11.18,13350,20231031,46.37,22000,-11.18,20240528,14300,36.64,20240125,22000,-11.18,20240528,13350,46.37,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240614,130334,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19590,70,2,0.36,117843657810,5938175,71.98,19760,20150,19550,25350,13670,19520,19845.32,21.23,0,-574195,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,125486,225.17,1.76,12,0.93,87.00,11114.00,22000,20240528,-10.95,13350,20231031,46.74,22000,-10.95,20240528,14300,36.99,20240125,22000,-10.95,20240528,13350,46.74,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240614,120336,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19660,140,2,0.72,103649606680,5216331,63.23,19760,20150,19620,25350,13670,19520,19870.48,21.23,0,-417055,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,125934,225.98,1.77,12,0.81,87.00,11114.00,22000,20240528,-10.64,13350,20231031,47.27,22000,-10.64,20240528,14300,37.48,20240125,22000,-10.64,20240528,13350,47.27,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240614,110357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19730,210,2,1.08,90305060070,4538135,55.01,19760,20150,19680,25350,13670,19520,19899.49,21.23,0,-291714,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,126383,226.78,1.78,12,0.71,87.00,11114.00,22000,20240528,-10.32,13350,20231031,47.79,22000,-10.32,20240528,14300,37.97,20240125,22000,-10.32,20240528,13350,47.79,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240614,100357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19880,360,2,1.84,67255913410,3372584,40.88,19760,20150,19750,25350,13670,19520,19942.45,21.23,0,-198860,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,10,1,640561146,127344,228.51,1.79,12,0.53,87.00,11114.00,22000,20240528,-9.64,13350,20231031,48.91,22000,-9.64,20240528,14300,39.02,20240125,22000,-9.64,20240528,13350,48.91,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240614,090400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,480,2,2.46,13261775400,666811,8.08,19760,20100,19750,25350,13670,19520,19890.57,21.23,0,86752,20426,19972,19746,19292,19066,19860,19180,32028,5830,5000,14830,50,1,640561146,128112,229.89,1.80,12,0.10,87.00,11114.00,22000,20240528,-9.09,13350,20231031,49.81,22000,-9.09,20240528,14300,39.86,20240125,22000,-9.09,20240528,13350,49.81,20231031,1.78,N,034020,5000,32028 억,,136004299,N,N,10561,N,00,N
|
|
20240613,160354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19520,-480,5,-2.40,160820067750,8107460,62.01,20050,20200,19520,26000,14000,20000,19836.42,21.31,0,-544126,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,10,1,640561146,125038,224.37,1.76,12,1.27,87.00,11114.00,22000,20240528,-11.27,13350,20231031,46.22,22000,-11.27,20240528,14300,36.50,20240125,22000,-11.27,20240528,13350,46.22,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,10377,N,00,N
|
|
20240613,150402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19690,-310,5,-1.55,133773621140,6724365,51.43,20050,20200,19670,26000,14000,20000,19893.48,21.31,0,-665946,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,10,1,640561146,126126,226.32,1.77,12,1.05,87.00,11114.00,22000,20240528,-10.50,13350,20231031,47.49,22000,-10.50,20240528,14300,37.69,20240125,22000,-10.50,20240528,13350,47.49,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240613,140356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19810,-190,5,-0.95,119176381270,5984672,45.77,20050,20200,19690,26000,14000,20000,19913.25,21.31,0,-546491,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,10,1,640561146,126895,227.70,1.78,12,0.93,87.00,11114.00,22000,20240528,-9.95,13350,20231031,48.39,22000,-9.95,20240528,14300,38.53,20240125,22000,-9.95,20240528,13350,48.39,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240613,130358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19860,-140,5,-0.70,109247116740,5483788,41.94,20050,20200,19690,26000,14000,20000,19921.48,21.31,0,-475677,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,10,1,640561146,127215,228.28,1.79,12,0.86,87.00,11114.00,22000,20240528,-9.73,13350,20231031,48.76,22000,-9.73,20240528,14300,38.88,20240125,22000,-9.73,20240528,13350,48.76,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240613,120358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19810,-190,5,-0.95,93337004610,4679227,35.79,20050,20200,19760,26000,14000,20000,19946.82,21.31,0,-346301,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,10,1,640561146,126895,227.70,1.78,12,0.73,87.00,11114.00,22000,20240528,-9.95,13350,20231031,48.39,22000,-9.95,20240528,14300,38.53,20240125,22000,-9.95,20240528,13350,48.39,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240613,110354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19860,-140,5,-0.70,76401778990,3824854,29.25,20050,20200,19760,26000,14000,20000,19974.92,21.31,0,-317571,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,10,1,640561146,127215,228.28,1.79,12,0.60,87.00,11114.00,22000,20240528,-9.73,13350,20231031,48.76,22000,-9.73,20240528,14300,38.88,20240125,22000,-9.73,20240528,13350,48.76,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240613,100355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,0,3,0.00,57595729660,2881810,22.04,20050,20200,19760,26000,14000,20000,19985.84,21.31,0,-198753,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,50,1,640561146,128112,229.89,1.80,12,0.45,87.00,11114.00,22000,20240528,-9.09,13350,20231031,49.81,22000,-9.09,20240528,14300,39.86,20240125,22000,-9.09,20240528,13350,49.81,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240613,090359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20150,150,2,0.75,14444786350,721142,5.52,20050,20200,19850,26000,14000,20000,20031.51,21.31,0,-103373,20806,20402,19846,19442,18886,20605,19645,32028,6000,5000,15200,50,1,640561146,129073,231.61,1.81,12,0.11,87.00,11114.00,22000,20240528,-8.41,13350,20231031,50.94,22000,-8.41,20240528,14300,40.91,20240125,22000,-8.41,20240528,13350,50.94,20231031,1.78,N,034020,5000,32028 억,,136531960,N,N,1202,N,00,N
|
|
20240612,160352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20000,840,2,4.38,254753169980,12847005,166.03,19300,20250,19290,24900,13420,19160,19829.57,21.24,0,609704,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,50,1,640561146,128112,229.89,1.80,12,2.01,87.00,11114.00,22000,20240528,-9.09,13350,20231031,49.81,22000,-9.09,20240528,14300,39.86,20240125,22000,-9.09,20240528,13350,49.81,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,1202,N,00,N
|
|
20240612,150359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19970,810,2,4.23,243253845360,12272077,158.60,19300,20250,19290,24900,13420,19160,19821.73,21.24,0,556411,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,10,1,640561146,127920,229.54,1.80,12,1.92,87.00,11114.00,22000,20240528,-9.23,13350,20231031,49.59,22000,-9.23,20240528,14300,39.65,20240125,22000,-9.23,20240528,13350,49.59,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240612,140354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20100,940,2,4.91,222322291290,11227954,145.11,19300,20250,19290,24900,13420,19160,19800.78,21.24,0,466083,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,50,1,640561146,128753,231.03,1.81,12,1.75,87.00,11114.00,22000,20240528,-8.64,13350,20231031,50.56,22000,-8.64,20240528,14300,40.56,20240125,22000,-8.64,20240528,13350,50.56,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240612,130353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20050,890,2,4.65,198078950330,10016995,129.46,19300,20250,19290,24900,13420,19160,19774.29,21.24,0,433722,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,50,1,640561146,128433,230.46,1.80,12,1.56,87.00,11114.00,22000,20240528,-8.86,13350,20231031,50.19,22000,-8.86,20240528,14300,40.21,20240125,22000,-8.86,20240528,13350,50.19,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240612,120353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19790,630,2,3.29,140846160800,7160559,92.54,19300,19900,19290,24900,13420,19160,19669.72,21.24,0,386872,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,10,1,640561146,126767,227.47,1.78,12,1.12,87.00,11114.00,22000,20240528,-10.05,13350,20231031,48.24,22000,-10.05,20240528,14300,38.39,20240125,22000,-10.05,20240528,13350,48.24,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240612,110353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19770,610,2,3.18,115031925290,5857134,75.70,19300,19860,19290,24900,13420,19160,19639.63,21.24,0,264790,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,10,1,640561146,126639,227.24,1.78,12,0.91,87.00,11114.00,22000,20240528,-10.14,13350,20231031,48.09,22000,-10.14,20240528,14300,38.25,20240125,22000,-10.14,20240528,13350,48.09,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240612,100353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19710,550,2,2.87,78714235100,4018281,51.93,19300,19800,19290,24900,13420,19160,19589.03,21.24,0,264502,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,10,1,640561146,126255,226.55,1.77,12,0.63,87.00,11114.00,22000,20240528,-10.41,13350,20231031,47.64,22000,-10.41,20240528,14300,37.83,20240125,22000,-10.41,20240528,13350,47.64,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240612,090354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19440,280,2,1.46,9211063470,474075,6.13,19300,19500,19290,24900,13420,19160,19429.55,21.24,0,61000,20246,19702,19376,18832,18506,19540,18670,32028,5740,5000,14560,10,1,640561146,124525,223.45,1.75,12,0.07,87.00,11114.00,22000,20240528,-11.64,13350,20231031,45.62,22000,-11.64,20240528,14300,35.94,20240125,22000,-11.64,20240528,13350,45.62,20231031,1.74,N,034020,5000,32028 억,,136023485,N,N,74,N,00,N
|
|
20240610,160350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19450,280,2,1.46,168159682470,8638935,90.25,19270,19740,19230,24900,13420,19170,19465.40,21.36,0,-631524,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,124589,223.56,1.75,12,1.35,87.00,11114.00,22000,20240528,-11.59,13350,20231031,45.69,22000,-11.59,20240528,14300,36.01,20240125,22000,-11.59,20240528,13350,45.69,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1049,N,00,N
|
|
20240610,150353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19540,370,2,1.93,155325489640,7979972,83.37,19270,19740,19230,24900,13420,19170,19464.44,21.36,0,-468106,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,125166,224.60,1.76,12,1.25,87.00,11114.00,22000,20240528,-11.18,13350,20231031,46.37,22000,-11.18,20240528,14300,36.64,20240125,22000,-11.18,20240528,13350,46.37,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240610,140351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19410,240,2,1.25,126936737380,6520786,68.12,19270,19740,19230,24900,13420,19170,19466.51,21.36,0,-607424,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,124333,223.10,1.75,12,1.02,87.00,11114.00,22000,20240528,-11.77,13350,20231031,45.39,22000,-11.77,20240528,14300,35.73,20240125,22000,-11.77,20240528,13350,45.39,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240610,130350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19330,160,2,0.83,118316914800,6075321,63.47,19270,19740,19230,24900,13420,19170,19475.04,21.36,0,-543747,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,123820,222.18,1.74,12,0.95,87.00,11114.00,22000,20240528,-12.14,13350,20231031,44.79,22000,-12.14,20240528,14300,35.17,20240125,22000,-12.14,20240528,13350,44.79,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240610,120351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19290,120,2,0.63,112731091400,5785708,60.44,19270,19740,19230,24900,13420,19170,19484.44,21.36,0,-495008,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,123564,221.72,1.74,12,0.90,87.00,11114.00,22000,20240528,-12.32,13350,20231031,44.49,22000,-12.32,20240528,14300,34.90,20240125,22000,-12.32,20240528,13350,44.49,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240610,110353,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19400,230,2,1.20,103157993500,5290081,55.27,19270,19740,19230,24900,13420,19170,19500.30,21.36,0,-368272,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,124269,222.99,1.75,12,0.83,87.00,11114.00,22000,20240528,-11.82,13350,20231031,45.32,22000,-11.82,20240528,14300,35.66,20240125,22000,-11.82,20240528,13350,45.32,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240610,100351,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19370,200,2,1.04,86335567720,4419530,46.17,19270,19740,19270,24900,13420,19170,19535.06,21.36,0,-271743,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,124077,222.64,1.74,12,0.69,87.00,11114.00,22000,20240528,-11.95,13350,20231031,45.09,22000,-11.95,20240528,14300,35.45,20240125,22000,-11.95,20240528,13350,45.09,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240610,090356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19500,330,2,1.72,14190590290,729950,7.63,19270,19570,19270,24900,13420,19170,19440.72,21.36,0,-4331,20136,19652,19356,18872,18576,19505,18725,32028,5730,5000,14560,10,1,640561146,124909,224.14,1.75,12,0.11,87.00,11114.00,22000,20240528,-11.36,13350,20231031,46.07,22000,-11.36,20240528,14300,36.36,20240125,22000,-11.36,20240528,13350,46.07,20231031,1.76,N,034020,5000,32028 억,,136855040,N,N,1708,N,00,N
|
|
20240607,160402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19170,50,2,0.26,183916936670,9465916,85.04,19320,19840,19060,24850,13390,19120,19429.79,21.40,0,-423112,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,122796,220.34,1.72,12,1.48,87.00,11114.00,22000,20240528,-12.86,13350,20231031,43.60,22000,-12.86,20240528,14300,34.06,20240125,22000,-12.86,20240528,13350,43.60,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,1708,N,00,N
|
|
20240607,150405,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19180,60,2,0.31,175117267290,9007152,80.92,19320,19840,19060,24850,13390,19120,19442.15,21.40,0,-582897,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,122860,220.46,1.73,12,1.41,87.00,11114.00,22000,20240528,-12.82,13350,20231031,43.67,22000,-12.82,20240528,14300,34.13,20240125,22000,-12.82,20240528,13350,43.67,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240607,140402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19140,20,2,0.10,163564813540,8402950,75.49,19320,19840,19060,24850,13390,19120,19465.31,21.40,0,-590016,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,122603,220.00,1.72,12,1.31,87.00,11114.00,22000,20240528,-13.00,13350,20231031,43.37,22000,-13.00,20240528,14300,33.85,20240125,22000,-13.00,20240528,13350,43.37,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240607,130403,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19220,100,2,0.52,141957324570,7274187,65.35,19320,19840,19220,24850,13390,19120,19515.41,21.40,0,-388475,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,123116,220.92,1.73,12,1.14,87.00,11114.00,22000,20240528,-12.64,13350,20231031,43.97,22000,-12.64,20240528,14300,34.41,20240125,22000,-12.64,20240528,13350,43.97,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240607,120402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19310,190,2,0.99,130760517340,6693929,60.14,19320,19840,19260,24850,13390,19120,19534.41,21.40,0,-288322,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,123692,221.95,1.74,12,1.05,87.00,11114.00,22000,20240528,-12.23,13350,20231031,44.64,22000,-12.23,20240528,14300,35.03,20240125,22000,-12.23,20240528,13350,44.64,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240607,110402,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19440,320,2,1.67,113334616450,5792721,52.04,19320,19840,19260,24850,13390,19120,19565.28,21.40,0,-136862,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,124525,223.45,1.75,12,0.90,87.00,11114.00,22000,20240528,-11.64,13350,20231031,45.62,22000,-11.64,20240528,14300,35.94,20240125,22000,-11.64,20240528,13350,45.62,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240607,100401,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19390,270,2,1.41,89612397230,4578240,41.13,19320,19840,19260,24850,13390,19120,19573.90,21.40,0,-107906,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,124205,222.87,1.74,12,0.71,87.00,11114.00,22000,20240528,-11.86,13350,20231031,45.24,22000,-11.86,20240528,14300,35.59,20240125,22000,-11.86,20240528,13350,45.24,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240607,090359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19560,440,2,2.30,13485069770,695630,6.25,19320,19570,19260,24850,13390,19120,19386.76,21.40,0,19137,19773,19446,19073,18746,18373,19260,18560,32028,5730,5000,14530,10,1,640561146,125294,224.83,1.76,12,0.11,87.00,11114.00,22000,20240528,-11.09,13350,20231031,46.52,22000,-11.09,20240528,14300,36.78,20240125,22000,-11.09,20240528,13350,46.52,20231031,1.66,N,034020,5000,32028 억,,137100489,N,N,38605,N,00,N
|
|
20240605,160359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19120,-80,5,-0.42,210132369430,11024079,49.66,19190,19400,18700,24950,13440,19200,19060.86,21.35,0,133600,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,122475,219.77,1.72,12,1.72,87.00,11114.00,22000,20240528,-13.09,13350,20231031,43.22,22000,-13.09,20240528,14300,33.71,20240125,22000,-13.09,20240528,13350,43.22,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,38369,N,00,N
|
|
20240605,150359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19210,10,2,0.05,196433183140,10309797,46.44,19190,19400,18700,24950,13440,19200,19052.89,21.35,0,214230,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,123052,220.80,1.73,12,1.61,87.00,11114.00,22000,20240528,-12.68,13350,20231031,43.90,22000,-12.68,20240528,14300,34.34,20240125,22000,-12.68,20240528,13350,43.90,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240605,140358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19230,30,2,0.16,180143978270,9459960,42.61,19190,19400,18700,24950,13440,19200,19042.58,21.35,0,353890,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,123180,221.03,1.73,12,1.48,87.00,11114.00,22000,20240528,-12.59,13350,20231031,44.04,22000,-12.59,20240528,14300,34.48,20240125,22000,-12.59,20240528,13350,44.04,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240605,130400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19110,-90,5,-0.47,157296953620,8270014,37.25,19190,19400,18700,24950,13440,19200,19019.89,21.35,0,338706,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,122411,219.66,1.72,12,1.29,87.00,11114.00,22000,20240528,-13.14,13350,20231031,43.15,22000,-13.14,20240528,14300,33.64,20240125,22000,-13.14,20240528,13350,43.15,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240605,120358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19010,-190,5,-0.99,147447204420,7754054,34.93,19190,19400,18700,24950,13440,19200,19015.21,21.35,0,403382,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,121771,218.51,1.71,12,1.21,87.00,11114.00,22000,20240528,-13.59,13350,20231031,42.40,22000,-13.59,20240528,14300,32.94,20240125,22000,-13.59,20240528,13350,42.40,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240605,110400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19090,-110,5,-0.57,132759615790,6981547,31.45,19190,19400,18700,24950,13440,19200,19015.47,21.35,0,436371,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,122283,219.43,1.72,12,1.09,87.00,11114.00,22000,20240528,-13.23,13350,20231031,43.00,22000,-13.23,20240528,14300,33.50,20240125,22000,-13.23,20240528,13350,43.00,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240605,100400,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,18940,-260,5,-1.35,98175696160,5173251,23.30,19190,19400,18700,24950,13440,19200,18977.04,21.35,0,495789,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,121322,217.70,1.70,12,0.81,87.00,11114.00,22000,20240528,-13.91,13350,20231031,41.87,22000,-13.91,20240528,14300,32.45,20240125,22000,-13.91,20240528,13350,41.87,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240605,090359,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19270,70,2,0.36,13025840470,678328,3.06,19190,19330,19040,24950,13440,19200,19202.92,21.35,0,120930,21160,20180,19620,18640,18080,19900,18360,32028,5750,5000,14590,10,1,640561146,123436,221.49,1.73,12,0.11,87.00,11114.00,22000,20240528,-12.41,13350,20231031,44.34,22000,-12.41,20240528,14300,34.76,20240125,22000,-12.41,20240528,13350,44.34,20231031,1.65,N,034020,5000,32028 억,,136731237,N,N,52178,N,00,N
|
|
20240604,160356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19200,-1550,5,-7.47,427741788890,21928214,202.21,20300,20600,19060,26950,14550,20750,19506.82,21.43,0,-550811,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,122988,220.69,1.73,12,3.42,87.00,11114.00,22000,20240528,-12.73,13350,20231031,43.82,22000,-12.73,20240528,14300,34.27,20240125,22000,-12.73,20240528,13350,43.82,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,52178,N,00,N
|
|
20240604,150357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19180,-1570,5,-7.57,406003100780,20797958,191.79,20300,20600,19060,26950,14550,20750,19521.15,21.43,0,-900393,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,122860,220.46,1.73,12,3.25,87.00,11114.00,22000,20240528,-12.82,13350,20231031,43.67,22000,-12.82,20240528,14300,34.13,20240125,22000,-12.82,20240528,13350,43.67,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240604,140358,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19190,-1560,5,-7.52,373481874900,19099426,176.13,20300,20600,19060,26950,14550,20750,19554.46,21.43,0,-982706,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,122924,220.57,1.73,12,2.98,87.00,11114.00,22000,20240528,-12.77,13350,20231031,43.75,22000,-12.77,20240528,14300,34.20,20240125,22000,-12.77,20240528,13350,43.75,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240604,130356,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19210,-1540,5,-7.42,342998025440,17508579,161.46,20300,20600,19060,26950,14550,20750,19590.12,21.43,0,-784226,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,123052,220.80,1.73,12,2.73,87.00,11114.00,22000,20240528,-12.68,13350,20231031,43.90,22000,-12.68,20240528,14300,34.34,20240125,22000,-12.68,20240528,13350,43.90,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240604,120355,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19060,-1690,5,-8.14,311653989470,15881135,146.45,20300,20600,19060,26950,14550,20750,19623.99,21.43,0,-684823,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,122091,219.08,1.71,12,2.48,87.00,11114.00,22000,20240528,-13.36,13350,20231031,42.77,22000,-13.36,20240528,14300,33.29,20240125,22000,-13.36,20240528,13350,42.77,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240604,110354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19440,-1310,5,-6.31,243760602600,12351378,113.90,20300,20600,19300,26950,14550,20750,19735.30,21.43,0,-481983,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,124525,223.45,1.75,12,1.93,87.00,11114.00,22000,20240528,-11.64,13350,20231031,45.62,22000,-11.64,20240528,14300,35.94,20240125,22000,-11.64,20240528,13350,45.62,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240604,100354,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,19690,-1060,5,-5.11,178165771120,8981558,82.82,20300,20600,19400,26950,14550,20750,19836.60,21.43,0,103367,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,10,1,640561146,126126,226.32,1.77,12,1.40,87.00,11114.00,22000,20240528,-10.50,13350,20231031,47.49,22000,-10.50,20240528,14300,37.69,20240125,22000,-10.50,20240528,13350,47.49,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240604,090357,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20500,-250,5,-1.20,14800333600,726601,6.70,20300,20600,20250,26950,14550,20750,20367.99,21.43,0,191384,21583,21166,20933,20516,20283,21050,20400,32028,6200,5000,15770,50,1,640561146,131315,235.63,1.84,12,0.11,87.00,11114.00,22000,20240528,-6.82,13350,20231031,53.56,22000,-6.82,20240528,14300,43.36,20240125,22000,-6.82,20240528,13350,53.56,20231031,1.64,N,034020,5000,32028 억,,137254733,N,N,7532,N,00,N
|
|
20240603,160352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20750,-50,5,-0.24,223806273450,10678002,45.79,21350,21350,20700,27000,14600,20800,20960.09,21.46,0,-372602,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,132916,238.51,1.87,12,1.67,87.00,11114.00,22000,20240528,-5.68,13350,20231031,55.43,22000,-5.68,20240528,14300,45.10,20240125,22000,-5.68,20240528,13350,55.43,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,7532,N,00,N
|
|
20240603,150352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20800,0,3,0.00,207324254250,9883036,42.38,21350,21350,20700,27000,14600,20800,20977.79,21.46,0,-448469,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,133237,239.08,1.87,12,1.54,87.00,11114.00,22000,20240528,-5.45,13350,20231031,55.81,22000,-5.45,20240528,14300,45.45,20240125,22000,-5.45,20240528,13350,55.81,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|
|
20240603,140352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21200,400,2,1.92,184492611950,8792929,37.71,21350,21350,20700,27000,14600,20800,20981.93,21.46,0,-305832,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,135799,243.68,1.91,12,1.37,87.00,11114.00,22000,20240528,-3.64,13350,20231031,58.80,22000,-3.64,20240528,14300,48.25,20240125,22000,-3.64,20240528,13350,58.80,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|
|
20240603,130352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,50,2,0.24,149715909500,7144332,30.64,21350,21350,20700,27000,14600,20800,20955.90,21.46,0,-606045,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,133557,239.66,1.88,12,1.12,87.00,11114.00,22000,20240528,-5.23,13350,20231031,56.18,22000,-5.23,20240528,14300,45.80,20240125,22000,-5.23,20240528,13350,56.18,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|
|
20240603,120352,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,50,2,0.24,139000525050,6628704,28.43,21350,21350,20700,27000,14600,20800,20969.49,21.46,0,-588771,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,133557,239.66,1.88,12,1.03,87.00,11114.00,22000,20240528,-5.23,13350,20231031,56.18,22000,-5.23,20240528,14300,45.80,20240125,22000,-5.23,20240528,13350,56.18,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|
|
20240603,110350,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20850,50,2,0.24,120325930650,5730012,24.57,21350,21350,20700,27000,14600,20800,20999.25,21.46,0,-599019,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,133557,239.66,1.88,12,0.89,87.00,11114.00,22000,20240528,-5.23,13350,20231031,56.18,22000,-5.23,20240528,14300,45.80,20240125,22000,-5.23,20240528,13350,56.18,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|
|
20240603,100349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,20950,150,2,0.72,91686182550,4356097,18.68,21350,21350,20700,27000,14600,20800,21047.79,21.46,0,-680796,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,134198,240.80,1.89,12,0.68,87.00,11114.00,22000,20240528,-4.77,13350,20231031,56.93,22000,-4.77,20240528,14300,46.50,20240125,22000,-4.77,20240528,13350,56.93,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|
|
20240603,090349,55,40.00,KOSPI200,,기계,N,N,N,Y,40,Y,21300,500,2,2.40,25565426250,1202241,5.16,21350,21350,21050,27000,14600,20800,21264.84,21.46,0,-375399,22333,21566,20983,20216,19633,21950,20600,32028,6200,5000,15800,50,1,640561146,136440,244.83,1.92,12,0.19,87.00,11114.00,22000,20240528,-3.18,13350,20231031,59.55,22000,-3.18,20240528,14300,48.95,20240125,22000,-3.18,20240528,13350,59.55,20231031,1.70,N,034020,5000,32028 억,,137462116,N,N,31481,N,00,N
|