138 lines
64 KiB
CSV
138 lines
64 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250124,160429,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24700,850,2,3.56,377715732950,15281694,150.40,24900,25150,24300,31000,16700,23850,24716.92,24.59,0,828179,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,158219,283.91,2.22,12,2.39,87.00,11114.00,25150,20250124,-1.79,14300,20240125,72.73,25150,-1.79,20250124,17600,40.34,20250102,25150,-1.79,20250124,14300,72.73,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,4758,N,00,N
|
|
20250124,150429,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24700,850,2,3.56,359872435700,14559265,143.29,24900,25150,24300,31000,16700,23850,24717.78,24.59,0,598565,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,158219,283.91,2.22,12,2.27,87.00,11114.00,25150,20250124,-1.79,14300,20240125,72.73,25150,-1.79,20250124,17600,40.34,20250102,25150,-1.79,20250124,14300,72.73,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250124,140429,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24700,850,2,3.56,327193264500,13236917,130.28,24900,25150,24300,31000,16700,23850,24718.25,24.59,0,299619,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,158219,283.91,2.22,12,2.07,87.00,11114.00,25150,20250124,-1.79,14300,20240125,72.73,25150,-1.79,20250124,17600,40.34,20250102,25150,-1.79,20250124,14300,72.73,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250124,130430,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24550,700,2,2.94,308404241050,12474994,122.78,24900,25150,24300,31000,16700,23850,24721.81,24.59,0,233213,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,157258,282.18,2.21,12,1.95,87.00,11114.00,25150,20250124,-2.39,14300,20240125,71.68,25150,-2.39,20250124,17600,39.49,20250102,25150,-2.39,20250124,14300,71.68,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250124,120427,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24600,750,2,3.14,288597326100,11667918,114.83,24900,25150,24300,31000,16700,23850,24734.28,24.59,0,294589,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,157578,282.76,2.21,12,1.82,87.00,11114.00,25150,20250124,-2.19,14300,20240125,72.03,25150,-2.19,20250124,17600,39.77,20250102,25150,-2.19,20250124,14300,72.03,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250124,110429,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24550,700,2,2.94,276921242350,11192399,110.15,24900,25150,24300,31000,16700,23850,24741.92,24.59,0,306948,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,157258,282.18,2.21,12,1.75,87.00,11114.00,25150,20250124,-2.39,14300,20240125,71.68,25150,-2.39,20250124,17600,39.49,20250102,25150,-2.39,20250124,14300,71.68,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250124,100426,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,24750,900,2,3.77,235905490300,9527091,93.76,24900,25150,24300,31000,16700,23850,24761.57,24.59,0,327331,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,158539,284.48,2.23,12,1.49,87.00,11114.00,25150,20250124,-1.59,14300,20240125,73.08,25150,-1.59,20250124,17600,40.62,20250102,25150,-1.59,20250124,14300,73.08,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250124,090429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24600,750,2,3.14,48834797550,1976691,19.45,24900,24900,24450,31000,16700,23850,24705.44,24.59,0,-385146,24483,24166,23783,23466,23083,23975,23275,32028,7150,5000,17640,50,1,640561146,157578,282.76,2.21,12,0.31,87.00,11114.00,25000,20240718,-1.60,14300,20240125,72.03,24900,-1.20,20250124,17600,39.77,20250102,25000,-1.60,20240718,14300,72.03,20240125,1.59,N,034020,5000,32028 억,,157507462,N,N,5751,N,00,N
|
|
20250123,160428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23850,-100,5,-0.42,238199375600,10002069,32.00,24050,24100,23400,31100,16800,23950,23814.83,24.73,33840,-836589,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,152774,274.14,2.15,12,1.56,87.00,11114.00,25000,20240718,-4.60,14300,20240125,66.78,24250,-1.65,20250122,17600,35.51,20250102,25000,-4.60,20240718,14300,66.78,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,5751,N,00,N
|
|
20250123,150426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23850,-100,5,-0.42,222530223800,9345471,29.90,24050,24100,23400,31100,16800,23950,23811.49,24.73,33840,-899106,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,152774,274.14,2.15,12,1.46,87.00,11114.00,25000,20240718,-4.60,14300,20240125,66.78,24250,-1.65,20250122,17600,35.51,20250102,25000,-4.60,20240718,14300,66.78,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250123,140427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,50,2,0.21,198396595050,8336856,26.67,24050,24100,23400,31100,16800,23950,23797.45,24.73,33840,-828479,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,153735,275.86,2.16,12,1.30,87.00,11114.00,25000,20240718,-4.00,14300,20240125,67.83,24250,-1.03,20250122,17600,36.36,20250102,25000,-4.00,20240718,14300,67.83,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250123,130426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23850,-100,5,-0.42,165332162750,6956771,22.26,24050,24100,23400,31100,16800,23950,23765.53,24.73,33840,-551501,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,152774,274.14,2.15,12,1.09,87.00,11114.00,25000,20240718,-4.60,14300,20240125,66.78,24250,-1.65,20250122,17600,35.51,20250102,25000,-4.60,20240718,14300,66.78,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250123,120426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23750,-200,5,-0.84,151349473450,6368425,20.37,24050,24100,23400,31100,16800,23950,23765.48,24.73,33840,-554998,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,152133,272.99,2.14,12,0.99,87.00,11114.00,25000,20240718,-5.00,14300,20240125,66.08,24250,-2.06,20250122,17600,34.94,20250102,25000,-5.00,20240718,14300,66.08,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250123,110427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23700,-250,5,-1.04,135090989900,5684424,18.19,24050,24100,23400,31100,16800,23950,23764.97,24.73,33840,-508888,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,151813,272.41,2.13,12,0.89,87.00,11114.00,25000,20240718,-5.20,14300,20240125,65.73,24250,-2.27,20250122,17600,34.66,20250102,25000,-5.20,20240718,14300,65.73,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250123,100425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23500,-450,5,-1.88,114883923900,4828476,15.45,24050,24100,23450,31100,16800,23950,23792.86,24.73,33840,-513417,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,150532,270.11,2.11,12,0.75,87.00,11114.00,25000,20240718,-6.00,14300,20240125,64.34,24250,-3.09,20250122,17600,33.52,20250102,25000,-6.00,20240718,14300,64.34,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250123,090425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24050,100,2,0.42,32197764750,1342510,4.29,24050,24050,23800,31100,16800,23950,23983.37,24.73,33840,-429302,25316,24632,23566,22882,21816,24975,23225,32028,7150,5000,17720,50,1,640561146,154055,276.44,2.16,12,0.21,87.00,11114.00,25000,20240718,-3.80,14300,20240125,68.18,24250,-0.82,20250122,17600,36.65,20250102,25000,-3.80,20240718,14300,68.18,20240125,1.59,N,034020,5000,32028 억,,158436096,N,N,2529,N,00,N
|
|
20250122,160424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,1900,2,8.62,738532872300,30996352,490.03,22550,24250,22500,28650,15450,22050,23826.37,23.81,0,5738391,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,153414,275.29,2.15,12,4.84,87.00,11114.00,25000,20240718,-4.20,14300,20240125,67.48,24250,-1.24,20250122,17600,36.08,20250102,25000,-4.20,20240718,14300,67.48,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,2529,N,00,N
|
|
20250122,150424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,1900,2,8.62,706054558200,29642231,468.62,22550,24250,22500,28650,15450,22050,23819.21,23.81,0,5449301,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,153414,275.29,2.15,12,4.63,87.00,11114.00,25000,20240718,-4.20,14300,20240125,67.48,24250,-1.24,20250122,17600,36.08,20250102,25000,-4.20,20240718,14300,67.48,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250122,140422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,1900,2,8.62,661160434700,27773385,439.08,22550,24250,22500,28650,15450,22050,23805.54,23.81,0,5185888,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,153414,275.29,2.15,12,4.34,87.00,11114.00,25000,20240718,-4.20,14300,20240125,67.48,24250,-1.24,20250122,17600,36.08,20250102,25000,-4.20,20240718,14300,67.48,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250122,130425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23900,1850,2,8.39,565677056900,23806124,376.36,22550,24250,22500,28650,15450,22050,23761.83,23.81,0,4681880,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,153094,274.71,2.15,12,3.72,87.00,11114.00,25000,20240718,-4.40,14300,20240125,67.13,24250,-1.44,20250122,17600,35.80,20250102,25000,-4.40,20240718,14300,67.13,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250122,120423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,1950,2,8.84,539087334600,22693902,358.77,22550,24250,22500,28650,15450,22050,23754.73,23.81,0,4494834,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,153735,275.86,2.16,12,3.54,87.00,11114.00,25000,20240718,-4.00,14300,20240125,67.83,24250,-1.03,20250122,17600,36.36,20250102,25000,-4.00,20240718,14300,67.83,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250122,110423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23750,1700,2,7.71,492940135050,20759792,328.20,22550,24250,22500,28650,15450,22050,23744.95,23.81,0,3696374,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,152133,272.99,2.14,12,3.24,87.00,11114.00,25000,20240718,-5.00,14300,20240125,66.08,24250,-2.06,20250122,17600,34.94,20250102,25000,-5.00,20240718,14300,66.08,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250122,100424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23750,1700,2,7.71,412914004500,17383147,274.81,22550,24250,22500,28650,15450,22050,23753.70,23.81,0,3374655,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,152133,272.99,2.14,12,2.71,87.00,11114.00,25000,20240718,-5.00,14300,20240125,66.08,24250,-2.06,20250122,17600,34.94,20250102,25000,-5.00,20240718,14300,66.08,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250122,090424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23400,1350,2,6.12,65026291200,2823129,44.63,22550,23450,22500,28650,15450,22050,23033.43,23.81,0,1036718,22683,22366,22033,21716,21383,22200,21550,32028,6600,5000,16310,50,1,640561146,149891,268.97,2.11,12,0.44,87.00,11114.00,25000,20240718,-6.40,14300,20240125,63.64,23450,-0.21,20250122,17600,32.95,20250102,25000,-6.40,20240718,14300,63.64,20240125,1.51,N,034020,5000,32028 억,,152533043,N,N,3313,N,00,N
|
|
20250121,160422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22050,150,2,0.68,137621148450,6242933,38.27,22150,22350,21700,28450,15350,21900,22044.32,23.83,0,-124097,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,141244,253.45,1.98,12,0.97,87.00,11114.00,25000,20240718,-11.80,14300,20240125,54.20,22900,-3.71,20250120,17600,25.28,20250102,25000,-11.80,20240718,14300,54.20,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,3313,N,00,N
|
|
20250121,150423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22100,200,2,0.91,129331357050,5867191,35.97,22150,22350,21700,28450,15350,21900,22043.16,23.83,0,-166275,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,141564,254.02,1.99,12,0.92,87.00,11114.00,25000,20240718,-11.60,14300,20240125,54.55,22900,-3.49,20250120,17600,25.57,20250102,25000,-11.60,20240718,14300,54.55,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250121,140423,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22100,200,2,0.91,115334222450,5233290,32.08,22150,22350,21700,28450,15350,21900,22038.58,23.83,0,-185084,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,141564,254.02,1.99,12,0.82,87.00,11114.00,25000,20240718,-11.60,14300,20240125,54.55,22900,-3.49,20250120,17600,25.57,20250102,25000,-11.60,20240718,14300,54.55,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250121,130422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21950,50,2,0.23,104476643650,4739502,29.06,22150,22350,21700,28450,15350,21900,22043.82,23.83,0,-279442,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,140603,252.30,1.97,12,0.74,87.00,11114.00,25000,20240718,-12.20,14300,20240125,53.50,22900,-4.15,20250120,17600,24.72,20250102,25000,-12.20,20240718,14300,53.50,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250121,120413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22000,100,2,0.46,96415436050,4372236,26.80,22150,22350,21700,28450,15350,21900,22051.77,23.83,0,-281380,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,140923,252.87,1.98,12,0.68,87.00,11114.00,25000,20240718,-12.00,14300,20240125,53.85,22900,-3.93,20250120,17600,25.00,20250102,25000,-12.00,20240718,14300,53.85,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250121,110405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22000,100,2,0.46,84322877000,3823019,23.44,22150,22350,21700,28450,15350,21900,22056.64,23.83,0,-267641,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,140923,252.87,1.98,12,0.60,87.00,11114.00,25000,20240718,-12.00,14300,20240125,53.85,22900,-3.93,20250120,17600,25.00,20250102,25000,-12.00,20240718,14300,53.85,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250121,100400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21900,0,3,0.00,70433956250,3193276,19.58,22150,22350,21700,28450,15350,21900,22056.99,23.83,0,-336423,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,140283,251.72,1.97,12,0.50,87.00,11114.00,25000,20240718,-12.40,14300,20240125,53.15,22900,-4.37,20250120,17600,24.43,20250102,25000,-12.40,20240718,14300,53.15,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250121,090422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21850,-50,5,-0.23,12286838350,559175,3.43,22150,22150,21700,28450,15350,21900,21973.23,23.83,0,-173264,23433,22666,22133,21366,20833,22400,21100,32028,6550,5000,16200,50,1,640561146,139963,251.15,1.97,12,0.09,87.00,11114.00,25000,20240718,-12.60,14300,20240125,52.80,22900,-4.59,20250120,17600,24.15,20250102,25000,-12.60,20240718,14300,52.80,20240125,1.50,N,034020,5000,32028 억,,152657629,N,N,4472,N,00,N
|
|
20250120,160420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21900,150,2,0.69,361339977900,16218187,117.90,22100,22900,21600,28250,15250,21750,22280.48,23.94,0,25356,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,140283,251.72,1.97,12,2.53,87.00,11114.00,25000,20240718,-12.40,14300,20240125,53.15,22900,-4.37,20250120,17600,24.43,20250102,25000,-12.40,20240718,14300,53.15,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,4472,N,00,N
|
|
20250120,150422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21800,50,2,0.23,349178986100,15662225,113.86,22100,22900,21600,28250,15250,21750,22294.35,23.94,0,-7484,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,139642,250.57,1.96,12,2.45,87.00,11114.00,25000,20240718,-12.80,14300,20240125,52.45,22900,-4.80,20250120,17600,23.86,20250102,25000,-12.80,20240718,14300,52.45,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250120,140421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22100,350,2,1.61,300823489650,13445444,97.74,22100,22900,21750,28250,15250,21750,22373.65,23.94,0,83731,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,141564,254.02,1.99,12,2.10,87.00,11114.00,25000,20240718,-11.60,14300,20240125,54.55,22900,-3.49,20250120,17600,25.57,20250102,25000,-11.60,20240718,14300,54.55,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250120,130420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22450,700,2,3.22,276145434150,12332860,89.65,22100,22900,21750,28250,15250,21750,22391.04,23.94,0,179898,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,143806,258.05,2.02,12,1.93,87.00,11114.00,25000,20240718,-10.20,14300,20240125,56.99,22900,-1.97,20250120,17600,27.56,20250102,25000,-10.20,20240718,14300,56.99,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250120,120421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22400,650,2,2.99,258799575850,11556558,84.01,22100,22900,21750,28250,15250,21750,22394.19,23.94,0,228605,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,143486,257.47,2.02,12,1.80,87.00,11114.00,25000,20240718,-10.40,14300,20240125,56.64,22900,-2.18,20250120,17600,27.27,20250102,25000,-10.40,20240718,14300,56.64,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250120,110422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22650,900,2,4.14,234223240400,10464150,76.07,22100,22900,21750,28250,15250,21750,22383.41,23.94,0,213003,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,145087,260.34,2.04,12,1.63,87.00,11114.00,25000,20240718,-9.40,14300,20240125,58.39,22900,-1.09,20250120,17600,28.69,20250102,25000,-9.40,20240718,14300,58.39,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250120,100421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22800,1050,2,4.83,162503061500,7303527,53.09,22100,22800,21750,28250,15250,21750,22249.96,23.94,0,181887,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,146048,262.07,2.05,12,1.14,87.00,11114.00,25000,20240718,-8.80,14300,20240125,59.44,22800,0.00,20250120,17600,29.55,20250102,25000,-8.80,20240718,14300,59.44,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250120,090422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21900,150,2,0.69,29633275700,1340606,9.75,22100,22300,21900,28250,15250,21750,22104.45,23.94,0,-250058,22483,22116,21633,21266,20783,22300,21450,32028,6500,5000,16090,50,1,640561146,140283,251.72,1.97,12,0.21,87.00,11114.00,25000,20240718,-12.40,14300,20240125,53.15,22300,-1.79,20250120,17600,24.43,20250102,25000,-12.40,20240718,14300,53.15,20240125,1.52,N,034020,5000,32028 억,,153368044,N,N,9706,N,00,N
|
|
20250117,160419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21750,950,2,4.57,293174352750,13613835,225.95,21500,22000,21150,27000,14600,20800,21534.55,23.89,0,518986,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,139322,250.00,1.96,12,2.13,87.00,11114.00,25000,20240718,-13.00,14300,20240125,52.10,22000,-1.14,20250117,17600,23.58,20250102,25000,-13.00,20240718,14300,52.10,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,9706,N,00,N
|
|
20250117,150420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21800,1000,2,4.81,277150419200,12877632,213.73,21500,22000,21150,27000,14600,20800,21521.86,23.89,0,424846,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,139642,250.57,1.96,12,2.01,87.00,11114.00,25000,20240718,-12.80,14300,20240125,52.45,22000,-0.91,20250117,17600,23.86,20250102,25000,-12.80,20240718,14300,52.45,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250117,140421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21500,700,2,3.37,202058364650,9429134,156.50,21500,21800,21150,27000,14600,20800,21429.17,23.89,0,-412237,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,137721,247.13,1.93,12,1.47,87.00,11114.00,25000,20240718,-14.00,14300,20240125,50.35,21800,-1.38,20250117,17600,22.16,20250102,25000,-14.00,20240718,14300,50.35,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250117,130420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21450,650,2,3.12,181853292600,8488865,140.89,21500,21800,21150,27000,14600,20800,21422.59,23.89,0,-543192,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,137400,246.55,1.93,12,1.33,87.00,11114.00,25000,20240718,-14.20,14300,20240125,50.00,21800,-1.61,20250117,17600,21.88,20250102,25000,-14.20,20240718,14300,50.00,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250117,120421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21350,550,2,2.64,162314708000,7575741,125.74,21500,21800,21150,27000,14600,20800,21425.61,23.89,0,-798542,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,136760,245.40,1.92,12,1.18,87.00,11114.00,25000,20240718,-14.60,14300,20240125,49.30,21800,-2.06,20250117,17600,21.31,20250102,25000,-14.60,20240718,14300,49.30,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250117,110421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21250,450,2,2.16,151999747200,7090856,117.69,21500,21800,21150,27000,14600,20800,21436.05,23.89,0,-860487,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,136119,244.25,1.91,12,1.11,87.00,11114.00,25000,20240718,-15.00,14300,20240125,48.60,21800,-2.52,20250117,17600,20.74,20250102,25000,-15.00,20240718,14300,48.60,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250117,100422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21350,550,2,2.64,129856910900,6048456,100.39,21500,21800,21200,27000,14600,20800,21469.46,23.89,0,-796878,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,136760,245.40,1.92,12,0.94,87.00,11114.00,25000,20240718,-14.60,14300,20240125,49.30,21800,-2.06,20250117,17600,21.31,20250102,25000,-14.60,20240718,14300,49.30,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250117,090422,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,21400,600,2,2.88,46376080750,2152708,35.73,21500,21800,21350,27000,14600,20800,21543.22,23.89,0,-262723,21333,21066,20833,20566,20333,20950,20450,32028,6200,5000,15390,50,1,640561146,137080,245.98,1.93,12,0.34,87.00,11114.00,25000,20240718,-14.40,14300,20240125,49.65,21800,-1.83,20250117,17600,21.59,20250102,25000,-14.40,20240718,14300,49.65,20240125,1.53,N,034020,5000,32028 억,,153002429,N,N,8581,N,00,N
|
|
20250116,160419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20800,500,2,2.46,123936672500,5953171,116.23,21000,21100,20600,26350,14250,20300,20818.61,23.89,0,84742,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,133237,239.08,1.87,12,0.93,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,21100,-1.42,20250116,17600,18.18,20250102,25000,-16.80,20240718,14300,45.45,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,7412,N,00,N
|
|
20250116,150401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20800,500,2,2.46,112752503150,5415558,105.73,21000,21100,20600,26350,14250,20300,20820.11,23.89,0,-82965,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,133237,239.08,1.87,12,0.85,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,21100,-1.42,20250116,17600,18.18,20250102,25000,-16.80,20240718,14300,45.45,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250116,140421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20750,450,2,2.22,98420917200,4725214,92.25,21000,21100,20600,26350,14250,20300,20828.89,23.89,0,-203382,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,132916,238.51,1.87,12,0.74,87.00,11114.00,25000,20240718,-17.00,14300,20240125,45.10,21100,-1.66,20250116,17600,17.90,20250102,25000,-17.00,20240718,14300,45.10,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250116,130420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20700,400,2,1.97,93118689900,4469508,87.26,21000,21100,20600,26350,14250,20300,20834.22,23.89,0,-176671,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,132596,237.93,1.86,12,0.70,87.00,11114.00,25000,20240718,-17.20,14300,20240125,44.76,21100,-1.90,20250116,17600,17.61,20250102,25000,-17.20,20240718,14300,44.76,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250116,120421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20850,550,2,2.71,83044906600,3983460,77.77,21000,21100,20600,26350,14250,20300,20847.44,23.89,0,-82823,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,133557,239.66,1.88,12,0.62,87.00,11114.00,25000,20240718,-16.60,14300,20240125,45.80,21100,-1.18,20250116,17600,18.47,20250102,25000,-16.60,20240718,14300,45.80,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250116,110420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20800,500,2,2.46,76048470300,3647344,71.21,21000,21100,20600,26350,14250,20300,20850.38,23.89,0,-147611,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,133237,239.08,1.87,12,0.57,87.00,11114.00,25000,20240718,-16.80,14300,20240125,45.45,21100,-1.42,20250116,17600,18.18,20250102,25000,-16.80,20240718,14300,45.45,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250116,100421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20700,400,2,1.97,66428772950,3184258,62.17,21000,21100,20600,26350,14250,20300,20861.63,23.89,0,-208942,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,132596,237.93,1.86,12,0.50,87.00,11114.00,25000,20240718,-17.20,14300,20240125,44.76,21100,-1.90,20250116,17600,17.61,20250102,25000,-17.20,20240718,14300,44.76,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250116,090421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20850,550,2,2.71,21837874000,1044844,20.40,21000,21050,20700,26350,14250,20300,20900.63,23.89,0,-208381,20966,20632,20266,19932,19566,20800,20100,32028,6050,5000,15020,50,1,640561146,133557,239.66,1.88,12,0.16,87.00,11114.00,25000,20240718,-16.60,14300,20240125,45.80,21050,-0.95,20250116,17600,18.47,20250102,25000,-16.60,20240718,14300,45.80,20240125,1.55,N,034020,5000,32028 억,,153055138,N,N,8504,N,00,N
|
|
20250115,160418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20300,200,2,1.00,102191231900,5048975,129.00,20200,20600,19900,26100,14100,20100,20240.18,23.97,0,33715,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,130034,233.33,1.83,12,0.79,87.00,11114.00,25000,20240718,-18.80,14300,20240125,41.96,20600,-1.46,20250115,17600,15.34,20250102,25000,-18.80,20240718,14300,41.96,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,8504,N,00,N
|
|
20250115,150420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20300,200,2,1.00,97180540550,4802092,122.69,20200,20600,19900,26100,14100,20100,20237.43,23.97,0,40975,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,130034,233.33,1.83,12,0.75,87.00,11114.00,25000,20240718,-18.80,14300,20240125,41.96,20600,-1.46,20250115,17600,15.34,20250102,25000,-18.80,20240718,14300,41.96,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250115,140421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20300,200,2,1.00,86451263350,4273600,109.19,20200,20600,19900,26100,14100,20100,20229.47,23.97,0,110813,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,130034,233.33,1.83,12,0.67,87.00,11114.00,25000,20240718,-18.80,14300,20240125,41.96,20600,-1.46,20250115,17600,15.34,20250102,25000,-18.80,20240718,14300,41.96,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250115,130419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20350,250,2,1.24,77499640950,3833889,97.95,20200,20600,19900,26100,14100,20100,20214.69,23.97,0,151410,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,130354,233.91,1.83,12,0.60,87.00,11114.00,25000,20240718,-18.60,14300,20240125,42.31,20600,-1.21,20250115,17600,15.62,20250102,25000,-18.60,20240718,14300,42.31,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250115,120413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20400,300,2,1.49,60503537600,3003137,76.73,20200,20450,19900,26100,14100,20100,20146.95,23.97,0,125827,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,130674,234.48,1.84,12,0.47,87.00,11114.00,25000,20240718,-18.40,14300,20240125,42.66,20550,-0.73,20250110,17600,15.91,20250102,25000,-18.40,20240718,14300,42.66,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250115,110419,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20150,50,2,0.25,40892546100,2038935,52.09,20200,20300,19900,26100,14100,20100,20055.60,23.97,0,8469,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,129073,231.61,1.81,12,0.32,87.00,11114.00,25000,20240718,-19.40,14300,20240125,40.91,20550,-1.95,20250110,17600,14.49,20250102,25000,-19.40,20240718,14300,40.91,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250115,100418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,0,3,0.00,29292336800,1462320,37.36,20200,20300,19900,26100,14100,20100,20030.91,23.97,0,-68270,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,128753,231.03,1.81,12,0.23,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,-2.19,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250115,090421,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20150,50,2,0.25,7226713250,358797,9.17,20200,20300,20000,26100,14100,20100,20142.79,23.97,0,-48793,20413,20256,20043,19886,19673,20335,19965,32028,6000,5000,14870,50,1,640561146,129073,231.61,1.81,12,0.06,87.00,11114.00,25000,20240718,-19.40,14300,20240125,40.91,20550,-1.95,20250110,17600,14.49,20250102,25000,-19.40,20240718,14300,40.91,20240125,1.54,N,034020,5000,32028 억,,153557018,N,N,5927,N,00,N
|
|
20250114,160417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,0,3,0.00,76577827790,3824091,50.49,19940,20200,19830,26100,14100,20100,20024.87,23.95,0,116852,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,128753,231.03,1.81,12,0.60,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,-2.19,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,5927,N,00,N
|
|
20250114,150418,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20150,50,2,0.25,70263634790,3510155,46.34,19940,20200,19830,26100,14100,20100,20017.07,23.95,0,62691,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,129073,231.61,1.81,12,0.55,87.00,11114.00,25000,20240718,-19.40,14300,20240125,40.91,20550,-1.95,20250110,17600,14.49,20250102,25000,-19.40,20240718,14300,40.91,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250114,140417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20200,100,2,0.50,61789186140,3089112,40.78,19940,20200,19830,26100,14100,20100,20002.02,23.95,0,10116,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,129393,232.18,1.82,12,0.48,87.00,11114.00,25000,20240718,-19.20,14300,20240125,41.26,20550,-1.70,20250110,17600,14.77,20250102,25000,-19.20,20240718,14300,41.26,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250114,130416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,0,3,0.00,54518426440,2727430,36.01,19940,20200,19830,26100,14100,20100,19988.64,23.95,0,-27057,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,128753,231.03,1.81,12,0.43,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,-2.19,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250114,120415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20050,-50,5,-0.25,49902062490,2497024,32.97,19940,20200,19830,26100,14100,20100,19984.28,23.95,0,-64723,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,128433,230.46,1.80,12,0.39,87.00,11114.00,25000,20240718,-19.80,14300,20240125,40.21,20550,-2.43,20250110,17600,13.92,20250102,25000,-19.80,20240718,14300,40.21,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250114,110417,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,19970,-130,5,-0.65,42404211410,2121697,28.01,19940,20200,19830,26100,14100,20100,19985.60,23.95,0,-120576,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,10,1,640561146,127920,229.54,1.80,12,0.33,87.00,11114.00,25000,20240718,-20.12,14300,20240125,39.65,20550,-2.82,20250110,17600,13.47,20250102,25000,-20.12,20240718,14300,39.65,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250114,100416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,0,3,0.00,27720761570,1385344,18.29,19940,20200,19830,26100,14100,20100,20009.55,23.95,0,-84549,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,128753,231.03,1.81,12,0.22,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,-2.19,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250114,090416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20050,-50,5,-0.25,6667626260,334091,4.41,19940,20050,19830,26100,14100,20100,19954.36,23.95,0,-16335,20886,20492,20156,19762,19426,20325,19595,32028,6000,5000,14870,50,1,640561146,128433,230.46,1.80,12,0.05,87.00,11114.00,25000,20240718,-19.80,14300,20240125,40.21,20550,-2.43,20250110,17600,13.92,20250102,25000,-19.80,20240718,14300,40.21,20240125,1.49,N,034020,5000,32028 억,,153404059,N,N,12679,N,00,N
|
|
20250113,160413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,100,2,0.50,152001386560,7512136,34.66,20300,20550,19820,26000,14000,20000,20235.31,23.99,0,-200980,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,128753,231.03,1.81,12,1.17,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,0.00,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,12679,N,00,N
|
|
20250113,150413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,100,2,0.50,144410592160,7134378,32.92,20300,20550,19820,26000,14000,20000,20242.58,23.99,0,-160480,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,128753,231.03,1.81,12,1.11,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,0.00,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250113,140410,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20150,150,2,0.75,132447030860,6539106,30.17,20300,20550,19820,26000,14000,20000,20255.83,23.99,0,-83220,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,129073,231.61,1.81,12,1.02,87.00,11114.00,25000,20240718,-19.40,14300,20240125,40.91,20550,0.00,20250110,17600,14.49,20250102,25000,-19.40,20240718,14300,40.91,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250113,130407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20150,150,2,0.75,123843341660,6112629,28.20,20300,20550,19820,26000,14000,20000,20261.58,23.99,0,-168016,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,129073,231.61,1.81,12,0.95,87.00,11114.00,25000,20240718,-19.40,14300,20240125,40.91,20550,0.00,20250110,17600,14.49,20250102,25000,-19.40,20240718,14300,40.91,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250113,120408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20200,200,2,1.00,112939411560,5571761,25.71,20300,20550,19820,26000,14000,20000,20271.49,23.99,0,-268158,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,129393,232.18,1.82,12,0.87,87.00,11114.00,25000,20240718,-19.20,14300,20240125,41.26,20550,0.00,20250110,17600,14.77,20250102,25000,-19.20,20240718,14300,41.26,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250113,110409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20200,200,2,1.00,104657292710,5162309,23.82,20300,20550,19820,26000,14000,20000,20275.02,23.99,0,-267820,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,129393,232.18,1.82,12,0.81,87.00,11114.00,25000,20240718,-19.20,14300,20240125,41.26,20550,0.00,20250110,17600,14.77,20250102,25000,-19.20,20240718,14300,41.26,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250113,100408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20450,450,2,2.25,84772197310,4184750,19.31,20300,20550,19820,26000,14000,20000,20259.35,23.99,0,-336849,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,50,1,640561146,130995,235.06,1.84,12,0.65,87.00,11114.00,25000,20240718,-18.20,14300,20240125,43.01,20550,0.00,20250110,17600,16.19,20250102,25000,-18.20,20240718,14300,43.01,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250113,090411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,19890,-110,5,-0.55,22115968230,1101196,5.08,20300,20350,19820,26000,14000,20000,20086.04,23.99,0,-502835,21200,20600,19950,19350,18700,20900,19650,32028,6000,5000,14800,10,1,640561146,127408,228.62,1.79,12,0.17,87.00,11114.00,25000,20240718,-20.44,14300,20240125,39.09,20550,-3.21,20250110,17600,13.01,20250102,25000,-20.44,20240718,14300,39.09,20240125,1.48,N,034020,5000,32028 억,,153675919,N,N,43007,N,00,N
|
|
20250110,160407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20000,1170,2,6.21,429342180130,21555914,517.48,19770,20550,19300,24450,13190,18830,19917.59,23.86,0,764099,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,50,1,640561146,128112,229.89,1.80,12,3.37,87.00,11114.00,25000,20240718,-20.00,14300,20240125,39.86,20550,-2.68,20250110,17600,13.64,20250102,25000,-20.00,20240718,14300,39.86,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,43007,N,00,N
|
|
20250110,150407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20050,1220,2,6.48,415080047770,20843312,500.37,19770,20550,19300,24450,13190,18830,19914.42,23.86,0,695310,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,50,1,640561146,128433,230.46,1.80,12,3.25,87.00,11114.00,25000,20240718,-19.80,14300,20240125,40.21,20550,-2.43,20250110,17600,13.92,20250102,25000,-19.80,20240718,14300,40.21,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250110,140406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20100,1270,2,6.74,389094049870,19554874,469.44,19770,20550,19300,24450,13190,18830,19897.67,23.86,0,633489,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,50,1,640561146,128753,231.03,1.81,12,3.05,87.00,11114.00,25000,20240718,-19.60,14300,20240125,40.56,20550,-2.19,20250110,17600,14.20,20250102,25000,-19.60,20240718,14300,40.56,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250110,130405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20000,1170,2,6.21,378223048410,19012483,456.42,19770,20550,19300,24450,13190,18830,19893.53,23.86,0,581435,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,50,1,640561146,128112,229.89,1.80,12,2.97,87.00,11114.00,25000,20240718,-20.00,14300,20240125,39.86,20550,-2.68,20250110,17600,13.64,20250102,25000,-20.00,20240718,14300,39.86,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250110,120406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20150,1320,2,7.01,359935528330,18101560,434.55,19770,20550,19300,24450,13190,18830,19884.35,23.86,0,542660,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,50,1,640561146,129073,231.61,1.81,12,2.83,87.00,11114.00,25000,20240718,-19.40,14300,20240125,40.91,20550,-1.95,20250110,17600,14.49,20250102,25000,-19.40,20240718,14300,40.91,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250110,110406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,19870,1040,2,5.52,308934626920,15569156,373.76,19770,20550,19300,24450,13190,18830,19842.87,23.86,0,56209,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,10,1,640561146,127279,228.39,1.79,12,2.43,87.00,11114.00,25000,20240718,-20.52,14300,20240125,38.95,20550,-3.31,20250110,17600,12.90,20250102,25000,-20.52,20240718,14300,38.95,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250110,100404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,20050,1220,2,6.48,245375352270,12360205,296.72,19770,20550,19300,24450,13190,18830,19852.22,23.86,0,707368,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,50,1,640561146,128433,230.46,1.80,12,1.93,87.00,11114.00,25000,20240718,-19.80,14300,20240125,40.21,20550,-2.43,20250110,17600,13.92,20250102,25000,-19.80,20240718,14300,40.21,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250110,090408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,19330,500,2,2.66,39318645100,2005841,48.15,19770,19800,19300,24450,13190,18830,19602.90,23.86,0,-504733,19456,19142,18746,18432,18036,18945,18235,32028,5620,5000,13930,10,1,640561146,123820,222.18,1.74,12,0.31,87.00,11114.00,25000,20240718,-22.68,14300,20240125,35.17,19800,-2.37,20250110,17600,9.83,20250102,25000,-22.68,20240718,14300,35.17,20240125,1.48,N,034020,5000,32028 억,,152827630,N,N,27228,N,00,N
|
|
20250109,160404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18830,-70,5,-0.37,76916530840,4132070,107.77,19060,19060,18350,24550,13230,18900,18612.68,23.94,0,-768957,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,120618,216.44,1.69,12,0.65,87.00,11114.00,25000,20240718,-24.68,14300,20240125,31.68,19080,-1.31,20250107,17600,6.99,20250102,25000,-24.68,20240718,14300,31.68,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,27228,N,00,N
|
|
20250109,150405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18690,-210,5,-1.11,64224772630,3456844,90.16,19060,19060,18350,24550,13230,18900,18577.50,23.94,0,-653269,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,119721,214.83,1.68,12,0.54,87.00,11114.00,25000,20240718,-25.24,14300,20240125,30.70,19080,-2.04,20250107,17600,6.19,20250102,25000,-25.24,20240718,14300,30.70,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250109,140406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18730,-170,5,-0.90,58442099470,3147585,82.10,19060,19060,18350,24550,13230,18900,18565.55,23.94,0,-668515,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,119977,215.29,1.69,12,0.49,87.00,11114.00,25000,20240718,-25.08,14300,20240125,30.98,19080,-1.83,20250107,17600,6.42,20250102,25000,-25.08,20240718,14300,30.98,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250109,130405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18670,-230,5,-1.22,50683557920,2731473,71.24,19060,19060,18350,24550,13230,18900,18553.33,23.94,0,-709485,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,119593,214.60,1.68,12,0.43,87.00,11114.00,25000,20240718,-25.32,14300,20240125,30.56,19080,-2.15,20250107,17600,6.08,20250102,25000,-25.32,20240718,14300,30.56,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250109,120405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,-270,5,-1.43,45861976130,2473079,64.50,19060,19060,18350,24550,13230,18900,18542.13,23.94,0,-706582,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,119337,214.14,1.68,12,0.39,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,19080,-2.36,20250107,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250109,110405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18580,-320,5,-1.69,41227540150,2223514,57.99,19060,19060,18350,24550,13230,18900,18538.97,23.94,0,-742492,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,119016,213.56,1.67,12,0.35,87.00,11114.00,25000,20240718,-25.68,14300,20240125,29.93,19080,-2.62,20250107,17600,5.57,20250102,25000,-25.68,20240718,14300,29.93,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250109,100404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18480,-420,5,-2.22,34997237070,1887690,49.23,19060,19060,18350,24550,13230,18900,18536.59,23.94,0,-709937,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,118376,212.41,1.66,12,0.29,87.00,11114.00,25000,20240718,-26.08,14300,20240125,29.23,19080,-3.14,20250107,17600,5.00,20250102,25000,-26.08,20240718,14300,29.23,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250109,090407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,-270,5,-1.43,7307513150,387025,10.09,19060,19060,18620,24550,13230,18900,18880.42,23.94,0,-158938,19253,19076,18723,18546,18193,19165,18635,32028,5650,5000,13980,10,1,640561146,119337,214.14,1.68,12,0.06,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,19080,-2.36,20250107,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.48,N,034020,5000,32028 억,,153375593,N,N,2923,N,00,N
|
|
20250108,160401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18900,-80,5,-0.42,70881093330,3804444,82.85,18690,18900,18370,24650,13290,18980,18630.35,23.96,0,24110,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,121066,217.24,1.70,12,0.59,87.00,11114.00,25000,20240718,-24.40,14300,20240125,32.17,19080,-0.94,20250107,17600,7.39,20250102,25000,-24.40,20240718,14300,32.17,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,2923,N,00,N
|
|
20250108,150404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18830,-150,5,-0.79,65404552080,3514212,76.53,18690,18840,18370,24650,13290,18980,18610.91,23.96,0,1426,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,120618,216.44,1.69,12,0.55,87.00,11114.00,25000,20240718,-24.68,14300,20240125,31.68,19080,-1.31,20250107,17600,6.99,20250102,25000,-24.68,20240718,14300,31.68,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250108,140406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18770,-210,5,-1.11,59074638710,3177519,69.20,18690,18840,18370,24650,13290,18980,18590.82,23.96,0,-63241,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,120233,215.75,1.69,12,0.50,87.00,11114.00,25000,20240718,-24.92,14300,20240125,31.26,19080,-1.62,20250107,17600,6.65,20250102,25000,-24.92,20240718,14300,31.26,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250108,130405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18720,-260,5,-1.37,50230531490,2706489,58.94,18690,18740,18370,24650,13290,18980,18558.51,23.96,0,-88055,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,119913,215.17,1.68,12,0.42,87.00,11114.00,25000,20240718,-25.12,14300,20240125,30.91,19080,-1.89,20250107,17600,6.36,20250102,25000,-25.12,20240718,14300,30.91,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250108,120402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,-350,5,-1.84,44836167220,2417373,52.65,18690,18740,18370,24650,13290,18980,18546.57,23.96,0,-174375,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,119337,214.14,1.68,12,0.38,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,19080,-2.36,20250107,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250108,110402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,-350,5,-1.84,40439534580,2181611,47.51,18690,18740,18370,24650,13290,18980,18535.52,23.96,0,-193620,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,119337,214.14,1.68,12,0.34,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,19080,-2.36,20250107,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250108,100404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18540,-440,5,-2.32,32568693360,1758202,38.29,18690,18740,18370,24650,13290,18980,18522.55,23.96,0,-222375,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,118760,213.10,1.67,12,0.27,87.00,11114.00,25000,20240718,-25.84,14300,20240125,29.65,19080,-2.83,20250107,17600,5.34,20250102,25000,-25.84,20240718,14300,29.65,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250108,090405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,-350,5,-1.84,7048122090,377729,8.23,18690,18740,18570,24650,13290,18980,18654.87,23.96,0,-8813,19273,19126,18933,18786,18593,19200,18860,32028,5670,5000,14040,10,1,640561146,119337,214.14,1.68,12,0.06,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,19080,-2.36,20250107,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.50,N,034020,5000,32028 억,,153448023,N,N,4287,N,00,N
|
|
20250107,160400,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18980,350,2,1.88,86515236350,4565889,90.32,18900,19080,18740,24200,13050,18630,18948.09,23.82,0,335584,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121579,218.16,1.71,12,0.71,87.00,11114.00,25000,20240718,-24.08,14300,20240125,32.73,19080,-0.52,20250107,17600,7.84,20250102,25000,-24.08,20240718,14300,32.73,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,4287,N,00,N
|
|
20250107,150401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,19010,380,2,2.04,80331102160,4240171,83.88,18900,19080,18740,24200,13050,18630,18945.25,23.82,0,327492,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121771,218.51,1.71,12,0.66,87.00,11114.00,25000,20240718,-23.96,14300,20240125,32.94,19080,-0.37,20250107,17600,8.01,20250102,25000,-23.96,20240718,14300,32.94,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250107,140402,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18990,360,2,1.93,74106809780,3912538,77.40,18900,19080,18740,24200,13050,18630,18940.85,23.82,0,309978,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121643,218.28,1.71,12,0.61,87.00,11114.00,25000,20240718,-24.04,14300,20240125,32.80,19080,-0.47,20250107,17600,7.90,20250102,25000,-24.04,20240718,14300,32.80,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250107,130401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,19010,380,2,2.04,67811926690,3581419,70.85,18900,19080,18740,24200,13050,18630,18934.37,23.82,0,280854,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121771,218.51,1.71,12,0.56,87.00,11114.00,25000,20240718,-23.96,14300,20240125,32.94,19080,-0.37,20250107,17600,8.01,20250102,25000,-23.96,20240718,14300,32.94,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250107,120401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18980,350,2,1.88,61394756100,3243672,64.17,18900,19080,18740,24200,13050,18630,18927.55,23.82,0,262244,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121579,218.16,1.71,12,0.51,87.00,11114.00,25000,20240718,-24.08,14300,20240125,32.73,19080,-0.52,20250107,17600,7.84,20250102,25000,-24.08,20240718,14300,32.73,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250107,110358,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18990,360,2,1.93,48925429700,2587869,51.19,18900,19070,18740,24200,13050,18630,18905.68,23.82,0,87815,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121643,218.28,1.71,12,0.40,87.00,11114.00,25000,20240718,-24.04,14300,20240125,32.80,19070,-0.42,20250107,17600,7.90,20250102,25000,-24.04,20240718,14300,32.80,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250107,100403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18870,240,2,1.29,40378218940,2136290,42.26,18900,19070,18740,24200,13050,18630,18901.09,23.82,0,13918,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,120874,216.90,1.70,12,0.33,87.00,11114.00,25000,20240718,-24.52,14300,20240125,31.96,19070,-1.05,20250107,17600,7.22,20250102,25000,-24.52,20240718,14300,31.96,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250107,090401,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18930,300,2,1.61,9831743480,519219,10.27,18900,19050,18790,24200,13050,18630,18935.64,23.82,0,72348,19070,18850,18520,18300,17970,18960,18410,32028,5570,5000,13780,10,1,640561146,121258,217.59,1.70,12,0.08,87.00,11114.00,25000,20240718,-24.28,14300,20240125,32.38,19050,-0.63,20250107,17600,7.56,20250102,25000,-24.28,20240718,14300,32.38,20240125,1.49,N,034020,5000,32028 억,,152576799,N,N,2858,N,00,N
|
|
20250106,160356,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,430,2,2.36,92524719710,4998498,110.00,18500,18740,18190,23650,12740,18200,18510.34,23.76,0,660106,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,119337,214.14,1.68,12,0.78,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,18740,-0.59,20250106,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,2858,N,00,N
|
|
20250106,150357,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18610,410,2,2.25,87286485990,4717211,103.81,18500,18740,18190,23650,12740,18200,18503.84,23.76,0,595457,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,119208,213.91,1.67,12,0.74,87.00,11114.00,25000,20240718,-25.56,14300,20240125,30.14,18740,-0.69,20250106,17600,5.74,20250102,25000,-25.56,20240718,14300,30.14,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250106,140357,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18610,410,2,2.25,79723199360,4310495,94.86,18500,18740,18190,23650,12740,18200,18495.14,23.76,0,508944,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,119208,213.91,1.67,12,0.67,87.00,11114.00,25000,20240718,-25.56,14300,20240125,30.14,18740,-0.69,20250106,17600,5.74,20250102,25000,-25.56,20240718,14300,30.14,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250106,130355,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18670,470,2,2.58,72956326170,3947254,86.87,18500,18740,18190,23650,12740,18200,18482.81,23.76,0,463451,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,119593,214.60,1.68,12,0.62,87.00,11114.00,25000,20240718,-25.32,14300,20240125,30.56,18740,-0.37,20250106,17600,6.08,20250102,25000,-25.32,20240718,14300,30.56,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250106,120355,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18630,430,2,2.36,65180205540,3529506,77.67,18500,18740,18190,23650,12740,18200,18467.23,23.76,0,352785,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,119337,214.14,1.68,12,0.55,87.00,11114.00,25000,20240718,-25.48,14300,20240125,30.28,18740,-0.59,20250106,17600,5.85,20250102,25000,-25.48,20240718,14300,30.28,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250106,110355,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18520,320,2,1.76,54811684650,2971738,65.40,18500,18740,18190,23650,12740,18200,18444.32,23.76,0,226230,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,118632,212.87,1.67,12,0.46,87.00,11114.00,25000,20240718,-25.92,14300,20240125,29.51,18740,-1.17,20250106,17600,5.23,20250102,25000,-25.92,20240718,14300,29.51,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250106,100354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18380,180,2,0.99,40753775830,2211484,48.67,18500,18740,18190,23650,12740,18200,18428.25,23.76,0,-33023,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,117735,211.26,1.65,12,0.35,87.00,11114.00,25000,20240718,-26.48,14300,20240125,28.53,18740,-1.92,20250106,17600,4.43,20250102,25000,-26.48,20240718,14300,28.53,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250106,090352,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18530,330,2,1.81,10760243240,580075,12.77,18500,18740,18410,23650,12740,18200,18549.76,23.76,0,34975,18586,18392,18176,17982,17766,18285,17875,32028,5450,5000,13460,10,1,640561146,118696,212.99,1.67,12,0.09,87.00,11114.00,25000,20240718,-25.88,14300,20240125,29.58,18740,-1.12,20250106,17600,5.28,20250102,25000,-25.88,20240718,14300,29.58,20240125,1.50,N,034020,5000,32028 억,,152228906,N,N,3582,N,00,N
|
|
20250103,160353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18200,140,2,0.78,81998823480,4512781,148.82,18220,18370,17960,23450,12650,18060,18170.34,23.87,0,262383,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116582,209.20,1.64,12,0.70,87.00,11114.00,25000,20240718,-27.20,14300,20240125,27.27,18370,-0.93,20250103,17600,3.41,20250102,25000,-27.20,20240718,14300,27.27,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,3582,N,00,N
|
|
20250103,150353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18190,130,2,0.72,76989011010,4237424,139.73,18220,18370,17960,23450,12650,18060,18168.85,23.87,0,156893,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116518,209.08,1.64,12,0.66,87.00,11114.00,25000,20240718,-27.24,14300,20240125,27.20,18370,-0.98,20250103,17600,3.35,20250102,25000,-27.24,20240718,14300,27.20,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250103,140354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18210,150,2,0.83,68836733970,3789490,124.96,18220,18370,17960,23450,12650,18060,18165.20,23.87,0,67008,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116646,209.31,1.64,12,0.59,87.00,11114.00,25000,20240718,-27.16,14300,20240125,27.34,18370,-0.87,20250103,17600,3.47,20250102,25000,-27.16,20240718,14300,27.34,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250103,130352,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18220,160,2,0.89,59081137370,3252740,107.26,18220,18370,17960,23450,12650,18060,18163.53,23.87,0,15158,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116710,209.43,1.64,12,0.51,87.00,11114.00,25000,20240718,-27.12,14300,20240125,27.41,18370,-0.82,20250103,17600,3.52,20250102,25000,-27.12,20240718,14300,27.41,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250103,120353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18210,150,2,0.83,52584720570,2895788,95.49,18220,18370,17960,23450,12650,18060,18159.07,23.87,0,-27620,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116646,209.31,1.64,12,0.45,87.00,11114.00,25000,20240718,-27.16,14300,20240125,27.34,18370,-0.87,20250103,17600,3.47,20250102,25000,-27.16,20240718,14300,27.34,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250103,110353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18100,40,2,0.22,45650647380,2513942,82.90,18220,18370,17960,23450,12650,18060,18159.03,23.87,0,-80290,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,115942,208.05,1.63,12,0.39,87.00,11114.00,25000,20240718,-27.60,14300,20240125,26.57,18370,-1.47,20250103,17600,2.84,20250102,25000,-27.60,20240718,14300,26.57,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250103,100352,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18140,80,2,0.44,29082516050,1597051,52.66,18220,18370,18090,23450,12650,18060,18210.22,23.87,0,22752,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116198,208.51,1.63,12,0.25,87.00,11114.00,25000,20240718,-27.44,14300,20240125,26.85,18370,-1.25,20250103,17600,3.07,20250102,25000,-27.44,20240718,14300,26.85,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250103,090353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18170,110,2,0.61,4147732410,228292,7.53,18220,18230,18090,23450,12650,18060,18168.98,23.87,0,-32777,18606,18332,17966,17692,17326,18470,17830,32028,5390,5000,13360,10,1,640561146,116390,208.85,1.63,12,0.04,87.00,11114.00,25000,20240718,-27.32,14300,20240125,27.06,18240,-0.38,20250102,17600,3.24,20250102,25000,-27.32,20240718,14300,27.06,20240125,1.52,N,034020,5000,32028 억,,152916607,N,N,2953,N,00,N
|
|
20250102,160351,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18060,510,2,2.91,53740321570,2981209,114.89,17600,18240,17600,22800,12290,17550,18026.91,23.82,0,268359,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,115685,207.59,1.62,12,0.47,87.00,11114.00,25000,20240718,-27.76,14300,20240125,26.29,18240,-0.99,20250102,17600,2.61,20250102,25000,-27.76,20240718,14300,26.29,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,2953,N,00,N
|
|
20250102,150352,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18030,480,2,2.74,50280608530,2789452,107.50,17600,18240,17600,22800,12290,17550,18025.91,23.82,0,280148,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,115493,207.24,1.62,12,0.44,87.00,11114.00,25000,20240718,-27.88,14300,20240125,26.08,18240,-1.15,20250102,17600,2.44,20250102,25000,-27.88,20240718,14300,26.08,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|
|
20250102,140349,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18110,560,2,3.19,45369629000,2517860,97.04,17600,18240,17600,22800,12290,17550,18019.82,23.82,0,308486,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,116006,208.16,1.63,12,0.39,87.00,11114.00,25000,20240718,-27.56,14300,20240125,26.64,18240,-0.71,20250102,17600,2.90,20250102,25000,-27.56,20240718,14300,26.64,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|
|
20250102,130350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18020,470,2,2.68,39864634360,2213433,85.30,17600,18240,17600,22800,12290,17550,18011.10,23.82,0,259731,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,115429,207.13,1.62,12,0.35,87.00,11114.00,25000,20240718,-27.92,14300,20240125,26.01,18240,-1.21,20250102,17600,2.39,20250102,25000,-27.92,20240718,14300,26.01,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|
|
20250102,120350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18120,570,2,3.25,36305792870,2016145,77.70,17600,18240,17600,22800,12290,17550,18008.39,23.82,0,261766,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,116070,208.28,1.63,12,0.31,87.00,11114.00,25000,20240718,-27.52,14300,20240125,26.71,18240,-0.66,20250102,17600,2.95,20250102,25000,-27.52,20240718,14300,26.71,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|
|
20250102,110342,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,18090,540,2,3.08,28185386950,1566288,60.36,17600,18240,17600,22800,12290,17550,17996.09,23.82,0,281903,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,115878,207.93,1.63,12,0.24,87.00,11114.00,25000,20240718,-27.64,14300,20240125,26.50,18240,-0.82,20250102,17600,2.78,20250102,25000,-27.64,20240718,14300,26.50,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|
|
20250102,100348,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17800,250,2,1.42,3384195890,191279,7.37,17600,17850,17600,22800,12290,17550,17695.31,23.82,0,17090,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,114020,204.60,1.60,12,0.03,87.00,11114.00,25000,20240718,-28.80,14300,20240125,24.48,17850,-0.28,20250102,17600,1.14,20250102,25000,-28.80,20240718,14300,24.48,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|
|
20250102,090346,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,Y,17550,0,3,0.00,0,0,0.00,0,0,0,22800,12290,17550,0.00,23.82,0,0,17970,17760,17630,17420,17290,17695,17355,32028,5250,5000,12980,10,1,640561146,112418,201.72,1.58,12,0.00,87.00,11114.00,25000,20240718,-29.80,14300,20240125,22.73,0,0.00,0,0,0.00,0,25000,-29.80,20240718,14300,22.73,20240125,1.51,N,034020,5000,32028 억,,152610525,N,N,1208,N,00,N
|