154 lines
72 KiB
CSV
154 lines
72 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20250228,160438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25400,-1650,5,-6.10,342381302100,13222971,193.75,26500,26900,25250,35150,18950,27050,25894.30,24.82,0,-534686,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,162703,291.95,2.29,12,2.06,87.00,11114.00,30900,20250219,-17.80,14320,20240417,77.37,30900,-17.80,20250219,17600,44.32,20250102,30900,-17.80,20250219,14320,77.37,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,54415,N,00,N
|
|
20250228,150440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25300,-1750,5,-6.47,303266416000,11683693,171.19,26500,26900,25300,35150,18950,27050,25956.15,24.82,0,-381441,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,162062,290.80,2.28,12,1.82,87.00,11114.00,30900,20250219,-18.12,14320,20240417,76.68,30900,-18.12,20250219,17600,43.75,20250102,30900,-18.12,20250219,14320,76.68,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250228,140441,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25550,-1500,5,-5.55,263766636550,10128779,148.41,26500,26900,25400,35150,18950,27050,26041.05,24.82,0,-514008,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,163663,293.68,2.30,12,1.58,87.00,11114.00,30900,20250219,-17.31,14320,20240417,78.42,30900,-17.31,20250219,17600,45.17,20250102,30900,-17.31,20250219,14320,78.42,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250228,130440,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25550,-1500,5,-5.55,221529314350,8478954,124.24,26500,26900,25550,35150,18950,27050,26126.69,24.82,0,-116957,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,163663,293.68,2.30,12,1.32,87.00,11114.00,30900,20250219,-17.31,14320,20240417,78.42,30900,-17.31,20250219,17600,45.17,20250102,30900,-17.31,20250219,14320,78.42,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250228,120438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25750,-1300,5,-4.81,194743059800,7434521,108.93,26500,26900,25650,35150,18950,27050,26194.14,24.82,0,-65415,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,164944,295.98,2.32,12,1.16,87.00,11114.00,30900,20250219,-16.67,14320,20240417,79.82,30900,-16.67,20250219,17600,46.31,20250102,30900,-16.67,20250219,14320,79.82,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250228,110438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,25700,-1350,5,-4.99,165804576250,6313794,92.51,26500,26900,25650,35150,18950,27050,26260.37,24.82,0,-7608,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,164624,295.40,2.31,12,0.99,87.00,11114.00,30900,20250219,-16.83,14320,20240417,79.47,30900,-16.83,20250219,17600,46.02,20250102,30900,-16.83,20250219,14320,79.47,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250228,100437,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26350,-700,5,-2.59,87590815200,3305844,48.44,26500,26900,26250,35150,18950,27050,26495.32,24.82,0,-26625,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,168788,302.87,2.37,12,0.52,87.00,11114.00,30900,20250219,-14.72,14320,20240417,84.01,30900,-14.72,20250219,17600,49.72,20250102,30900,-14.72,20250219,14320,84.01,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250228,090439,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26600,-450,5,-1.66,17155792200,644822,9.45,26500,26900,26450,35150,18950,27050,26603.71,24.82,0,149329,28683,27866,27383,26566,26083,27625,26325,32028,8100,5000,20010,50,1,640561146,170389,305.75,2.39,12,0.10,87.00,11114.00,30900,20250219,-13.92,14320,20240417,85.75,30900,-13.92,20250219,17600,51.14,20250102,30900,-13.92,20250219,14320,85.75,20240417,1.97,N,034020,5000,32028 억,,158965433,N,N,1475,N,00,N
|
|
20250227,160436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27050,-550,5,-1.99,184696629050,6736618,85.73,28000,28200,26900,35850,19350,27600,27417.31,24.91,0,13676,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,173272,310.92,2.43,12,1.05,87.00,11114.00,30900,20250219,-12.46,14320,20240417,88.90,30900,-12.46,20250219,17600,53.69,20250102,30900,-12.46,20250219,14320,88.90,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1474,N,00,N
|
|
20250227,150434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27000,-600,5,-2.17,166855100750,6075526,77.32,28000,28200,26950,35850,19350,27600,27463.48,24.91,0,-238691,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,172952,310.34,2.43,12,0.95,87.00,11114.00,30900,20250219,-12.62,14320,20240417,88.55,30900,-12.62,20250219,17600,53.41,20250102,30900,-12.62,20250219,14320,88.55,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250227,140436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27100,-500,5,-1.81,140396469000,5096701,64.86,28000,28200,27000,35850,19350,27600,27546.54,24.91,0,-344151,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,173592,311.49,2.44,12,0.80,87.00,11114.00,30900,20250219,-12.30,14320,20240417,89.25,30900,-12.30,20250219,17600,53.98,20250102,30900,-12.30,20250219,14320,89.25,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250227,130434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27100,-500,5,-1.81,121550991350,4400715,56.00,28000,28200,27100,35850,19350,27600,27620.74,24.91,0,-398064,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,173592,311.49,2.44,12,0.69,87.00,11114.00,30900,20250219,-12.30,14320,20240417,89.25,30900,-12.30,20250219,17600,53.98,20250102,30900,-12.30,20250219,14320,89.25,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250227,120434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27350,-250,5,-0.91,109020020550,3940556,50.15,28000,28200,27200,35850,19350,27600,27666.15,24.91,0,-401759,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,175193,314.37,2.46,12,0.62,87.00,11114.00,30900,20250219,-11.49,14320,20240417,90.99,30900,-11.49,20250219,17600,55.40,20250102,30900,-11.49,20250219,14320,90.99,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250227,110438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27300,-300,5,-1.09,89633963550,3230335,41.11,28000,28200,27300,35850,19350,27600,27747.58,24.91,0,-509085,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,174873,313.79,2.46,12,0.50,87.00,11114.00,30900,20250219,-11.65,14320,20240417,90.64,30900,-11.65,20250219,17600,55.11,20250102,30900,-11.65,20250219,14320,90.64,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250227,100450,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27650,50,2,0.18,68169603800,2449779,31.18,28000,28200,27500,35850,19350,27600,27826.85,24.91,0,-430811,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,177115,317.82,2.49,12,0.38,87.00,11114.00,30900,20250219,-10.52,14320,20240417,93.09,30900,-10.52,20250219,17600,57.10,20250102,30900,-10.52,20250219,14320,93.09,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250227,090447,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27700,100,2,0.36,16689629750,598574,7.62,28000,28050,27650,35850,19350,27600,27882.40,24.91,0,-167388,28666,28132,27666,27132,26666,27900,26900,32028,8250,5000,20420,50,1,640561146,177435,318.39,2.49,12,0.09,87.00,11114.00,30900,20250219,-10.36,14320,20240417,93.44,30900,-10.36,20250219,17600,57.39,20250102,30900,-10.36,20250219,14320,93.44,20240417,1.95,N,034020,5000,32028 억,,159533233,N,N,1586,N,00,N
|
|
20250226,160434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27600,-650,5,-2.30,214756159400,7767639,95.19,28000,28200,27200,36700,19800,28250,27647.07,25.01,0,-69550,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,176795,317.24,2.48,12,1.21,87.00,11114.00,30900,20250219,-10.68,14320,20240417,92.74,30900,-10.68,20250219,17600,56.82,20250102,30900,-10.68,20250219,14320,92.74,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,1586,N,00,N
|
|
20250226,150436,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27500,-750,5,-2.65,197964262800,7158852,87.73,28000,28200,27200,36700,19800,28250,27652.45,25.01,0,-216344,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,176154,316.09,2.47,12,1.12,87.00,11114.00,30900,20250219,-11.00,14320,20240417,92.04,30900,-11.00,20250219,17600,56.25,20250102,30900,-11.00,20250219,14320,92.04,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250226,140435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27300,-950,5,-3.36,176033768900,6361315,77.95,28000,28200,27200,36700,19800,28250,27671.86,25.01,0,-379297,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,174873,313.79,2.46,12,0.99,87.00,11114.00,30900,20250219,-11.65,14320,20240417,90.64,30900,-11.65,20250219,17600,55.11,20250102,30900,-11.65,20250219,14320,90.64,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250226,130435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27550,-700,5,-2.48,135145695100,4867150,59.64,28000,28200,27450,36700,19800,28250,27766.16,25.01,0,-381410,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,176475,316.67,2.48,12,0.76,87.00,11114.00,30900,20250219,-10.84,14320,20240417,92.39,30900,-10.84,20250219,17600,56.53,20250102,30900,-10.84,20250219,14320,92.39,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250226,120435,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27700,-550,5,-1.95,118097859100,4248920,52.07,28000,28200,27450,36700,19800,28250,27793.99,25.01,0,-269226,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,177435,318.39,2.49,12,0.66,87.00,11114.00,30900,20250219,-10.36,14320,20240417,93.44,30900,-10.36,20250219,17600,57.39,20250102,30900,-10.36,20250219,14320,93.44,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250226,110434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27900,-350,5,-1.24,105213180050,3784550,46.38,28000,28200,27450,36700,19800,28250,27799.82,25.01,0,-307455,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,178717,320.69,2.51,12,0.59,87.00,11114.00,30900,20250219,-9.71,14320,20240417,94.83,30900,-9.71,20250219,17600,58.52,20250102,30900,-9.71,20250219,14320,94.83,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250226,100434,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,-150,5,-0.53,87261142400,3143615,38.52,28000,28100,27450,36700,19800,28250,27757.04,25.01,0,-334597,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,179998,322.99,2.53,12,0.49,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250226,090438,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,-150,5,-0.53,10247647000,365904,4.48,28000,28100,27900,36700,19800,28250,28001.29,25.01,0,-14807,29283,28766,28083,27566,26883,29025,27825,32028,8450,5000,20900,50,1,640561146,179998,322.99,2.53,12,0.06,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.91,N,034020,5000,32028 억,,160229794,N,N,4205,N,00,N
|
|
20250225,160431,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28250,150,2,0.53,225191784200,8013676,82.52,27700,28600,27400,36500,19700,28100,28100.20,25.03,0,-223070,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,180959,324.71,2.54,12,1.25,87.00,11114.00,30900,20250219,-8.58,14320,20240417,97.28,30900,-8.58,20250219,17600,60.51,20250102,30900,-8.58,20250219,14320,97.28,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,4205,N,00,N
|
|
20250225,150432,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28200,100,2,0.36,212481659600,7563794,77.89,27700,28600,27400,36500,19700,28100,28091.94,25.03,0,-198112,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,180638,324.14,2.54,12,1.18,87.00,11114.00,30900,20250219,-8.74,14320,20240417,96.93,30900,-8.74,20250219,17600,60.23,20250102,30900,-8.74,20250219,14320,96.93,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250225,140432,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28200,100,2,0.36,168359678000,6008750,61.88,27700,28450,27400,36500,19700,28100,28019.04,25.03,0,-202046,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,180638,324.14,2.54,12,0.94,87.00,11114.00,30900,20250219,-8.74,14320,20240417,96.93,30900,-8.74,20250219,17600,60.23,20250102,30900,-8.74,20250219,14320,96.93,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250225,130433,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28150,50,2,0.18,155978275550,5568495,57.34,27700,28450,27400,36500,19700,28100,28010.80,25.03,0,-286149,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,180318,323.56,2.53,12,0.87,87.00,11114.00,30900,20250219,-8.90,14320,20240417,96.58,30900,-8.90,20250219,17600,59.94,20250102,30900,-8.90,20250219,14320,96.58,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250225,120431,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28200,100,2,0.36,143799520100,5136633,52.89,27700,28450,27400,36500,19700,28100,27994.83,25.03,0,-324788,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,180638,324.14,2.54,12,0.80,87.00,11114.00,30900,20250219,-8.74,14320,20240417,96.93,30900,-8.74,20250219,17600,60.23,20250102,30900,-8.74,20250219,14320,96.93,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250225,110431,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28250,150,2,0.53,130941830550,4679731,48.19,27700,28450,27400,36500,19700,28100,27980.55,25.03,0,-272849,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,180959,324.71,2.54,12,0.73,87.00,11114.00,30900,20250219,-8.58,14320,20240417,97.28,30900,-8.58,20250219,17600,60.51,20250102,30900,-8.58,20250219,14320,97.28,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250225,100430,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,0,3,0.00,113814553600,4073171,41.94,27700,28450,27400,36500,19700,28100,27942.37,25.03,0,-198098,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,179998,322.99,2.53,12,0.64,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250225,090433,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27650,-450,5,-1.60,24605085250,889460,9.16,27700,27900,27500,36500,19700,28100,27661.39,25.03,0,118329,29366,28732,28116,27482,26866,28425,27175,32028,8400,5000,20790,50,1,640561146,177115,317.82,2.49,12,0.14,87.00,11114.00,30900,20250219,-10.52,14320,20240417,93.09,30900,-10.52,20250219,17600,57.10,20250102,30900,-10.52,20250219,14320,93.09,20240417,1.90,N,034020,5000,32028 억,,160335864,N,N,9397,N,00,N
|
|
20250224,160429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,-850,5,-2.94,270441885500,9644922,95.33,28250,28750,27500,37600,20300,28950,28039.18,24.97,0,-464458,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179998,322.99,2.53,12,1.51,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,9397,N,00,N
|
|
20250224,150429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28000,-950,5,-3.28,255821243850,9124051,90.18,28250,28750,27500,37600,20300,28950,28037.68,24.97,0,-524627,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179357,321.84,2.52,12,1.42,87.00,11114.00,30900,20250219,-9.39,14320,20240417,95.53,30900,-9.39,20250219,17600,59.09,20250102,30900,-9.39,20250219,14320,95.53,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250224,140428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27900,-1050,5,-3.63,231752769400,8264549,81.68,28250,28750,27500,37600,20300,28950,28041.30,24.97,0,-506189,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,178717,320.69,2.51,12,1.29,87.00,11114.00,30900,20250219,-9.71,14320,20240417,94.83,30900,-9.71,20250219,17600,58.52,20250102,30900,-9.71,20250219,14320,94.83,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250224,130429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28000,-950,5,-3.28,214539461600,7648485,75.59,28250,28750,27500,37600,20300,28950,28049.41,24.97,0,-512453,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179357,321.84,2.52,12,1.19,87.00,11114.00,30900,20250219,-9.39,14320,20240417,95.53,30900,-9.39,20250219,17600,59.09,20250102,30900,-9.39,20250219,14320,95.53,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250224,120428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28100,-850,5,-2.94,200945338600,7163210,70.80,28250,28750,27500,37600,20300,28950,28051.86,24.97,0,-480152,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,179998,322.99,2.53,12,1.12,87.00,11114.00,30900,20250219,-9.06,14320,20240417,96.23,30900,-9.06,20250219,17600,59.66,20250102,30900,-9.06,20250219,14320,96.23,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250224,110426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28150,-800,5,-2.76,188400431000,6717240,66.39,28250,28750,27500,37600,20300,28950,28046.70,24.97,0,-469362,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,180318,323.56,2.53,12,1.05,87.00,11114.00,30900,20250219,-8.90,14320,20240417,96.58,30900,-8.90,20250219,17600,59.94,20250102,30900,-8.90,20250219,14320,96.58,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250224,100426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,27650,-1300,5,-4.49,155528452750,5541267,54.77,28250,28750,27500,37600,20300,28950,28066.60,24.97,0,-408341,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,177115,317.82,2.49,12,0.87,87.00,11114.00,30900,20250219,-10.52,14320,20240417,93.09,30900,-10.52,20250219,17600,57.10,20250102,30900,-10.52,20250219,14320,93.09,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250224,090429,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28600,-350,5,-1.21,24600817050,866665,8.57,28250,28700,28150,37600,20300,28950,28382.71,24.97,0,134040,30050,29500,28900,28350,27750,29775,28625,32028,8650,5000,21420,50,1,640561146,183200,328.74,2.57,12,0.14,87.00,11114.00,30900,20250219,-7.44,14320,20240417,99.72,30900,-7.44,20250219,17600,62.50,20250102,30900,-7.44,20250219,14320,99.72,20240417,1.81,N,034020,5000,32028 억,,159923919,N,N,2918,N,00,N
|
|
20250221,160426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,289736508250,9993900,56.86,28750,29450,28300,37200,20100,28650,28991.99,25.11,0,-643754,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.56,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,2918,N,00,N
|
|
20250221,150428,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,271844219050,9374977,53.34,28750,29450,28300,37200,20100,28650,28997.36,25.11,0,-642813,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.46,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250221,140427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28950,300,2,1.05,258632068850,8919308,50.75,28750,29450,28300,37200,20100,28650,28997.47,25.11,0,-581228,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185442,332.76,2.60,12,1.39,87.00,11114.00,30900,20250219,-6.31,14320,20240417,102.16,30900,-6.31,20250219,17600,64.49,20250102,30900,-6.31,20250219,14320,102.16,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250221,130426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29100,450,2,1.57,240382546200,8289931,47.17,28750,29450,28300,37200,20100,28650,28997.57,25.11,0,-578722,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,186403,334.48,2.62,12,1.29,87.00,11114.00,30900,20250219,-5.83,14320,20240417,103.21,30900,-5.83,20250219,17600,65.34,20250102,30900,-5.83,20250219,14320,103.21,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250221,120427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29350,700,2,2.44,212302045550,7328373,41.70,28750,29450,28300,37200,20100,28650,28970.55,25.11,0,-557723,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,188005,337.36,2.64,12,1.14,87.00,11114.00,30900,20250219,-5.02,14320,20240417,104.96,30900,-5.02,20250219,17600,66.76,20250102,30900,-5.02,20250219,14320,104.96,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250221,110425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28900,250,2,0.87,175725248800,6073774,34.56,28750,29450,28300,37200,20100,28650,28932.52,25.11,0,-751841,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185122,332.18,2.60,12,0.95,87.00,11114.00,30900,20250219,-6.47,14320,20240417,101.82,30900,-6.47,20250219,17600,64.20,20250102,30900,-6.47,20250219,14320,101.82,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250221,100426,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29000,350,2,1.22,147959341000,5116287,29.11,28750,29450,28300,37200,20100,28650,28920.09,25.11,0,-706622,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,185763,333.33,2.61,12,0.80,87.00,11114.00,30900,20250219,-6.15,14320,20240417,102.51,30900,-6.15,20250219,17600,64.77,20250102,30900,-6.15,20250219,14320,102.51,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250221,090427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28500,-150,5,-0.52,21619705300,755946,4.30,28750,28800,28300,37200,20100,28650,28598.49,25.11,0,-91756,30550,29600,28850,27900,27150,29225,27525,32028,8550,5000,21200,50,1,640561146,182560,327.59,2.56,12,0.12,87.00,11114.00,30900,20250219,-7.77,14320,20240417,99.02,30900,-7.77,20250219,17600,61.93,20250102,30900,-7.77,20250219,14320,99.02,20240417,1.82,N,034020,5000,32028 억,,160849307,N,N,12223,N,00,N
|
|
20250220,160425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28650,-1200,5,-4.02,501588262800,17436126,96.93,29400,29800,28100,38800,20900,29850,28766.36,25.14,0,123983,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,183521,329.31,2.58,12,2.72,87.00,11114.00,30900,20250219,-7.28,14320,20240417,100.07,30900,-7.28,20250219,17600,62.78,20250102,30900,-7.28,20250219,14320,100.07,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,12223,N,00,N
|
|
20250220,150425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28600,-1250,5,-4.19,478317899750,16621878,92.41,29400,29800,28100,38800,20900,29850,28775.20,25.14,0,14231,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,183200,328.74,2.57,12,2.59,87.00,11114.00,30900,20250219,-7.44,14320,20240417,99.72,30900,-7.44,20250219,17600,62.50,20250102,30900,-7.44,20250219,14320,99.72,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250220,140427,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28750,-1100,5,-3.69,436101529450,15142480,84.18,29400,29800,28100,38800,20900,29850,28798.58,25.14,0,-28700,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,184161,330.46,2.59,12,2.36,87.00,11114.00,30900,20250219,-6.96,14320,20240417,100.77,30900,-6.96,20250219,17600,63.35,20250102,30900,-6.96,20250219,14320,100.77,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250220,130424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28800,-1050,5,-3.52,399203155050,13850893,77.00,29400,29800,28100,38800,20900,29850,28820.09,25.14,0,-273476,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,184482,331.03,2.59,12,2.16,87.00,11114.00,30900,20250219,-6.80,14320,20240417,101.12,30900,-6.80,20250219,17600,63.64,20250102,30900,-6.80,20250219,14320,101.12,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250220,120424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28800,-1050,5,-3.52,371716807450,12897782,71.70,29400,29800,28100,38800,20900,29850,28818.72,25.14,0,-291376,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,184482,331.03,2.59,12,2.01,87.00,11114.00,30900,20250219,-6.80,14320,20240417,101.12,30900,-6.80,20250219,17600,63.64,20250102,30900,-6.80,20250219,14320,101.12,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250220,110424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28250,-1600,5,-5.36,300306593450,10399474,57.81,29400,29800,28200,38800,20900,29850,28875.35,25.14,0,-431038,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,180959,324.71,2.54,12,1.62,87.00,11114.00,30900,20250219,-8.58,14320,20240417,97.28,30900,-8.58,20250219,17600,60.51,20250102,30900,-8.58,20250219,14320,97.28,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250220,100424,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,28700,-1150,5,-3.85,234662640650,8095477,45.01,29400,29800,28400,38800,20900,29850,28984.89,25.14,0,-169295,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,183841,329.89,2.58,12,1.26,87.00,11114.00,30900,20250219,-7.12,14320,20240417,100.42,30900,-7.12,20250219,17600,63.07,20250102,30900,-7.12,20250219,14320,100.42,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250220,090425,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,29100,-750,5,-2.51,33998776700,1160432,6.45,29400,29450,29100,38800,20900,29850,29289.39,25.14,0,73101,31483,30666,30083,29266,28683,30375,28975,32028,8950,5000,22080,50,1,640561146,186403,334.48,2.62,12,0.18,87.00,11114.00,30900,20250219,-5.83,14320,20240417,103.21,30900,-5.83,20250219,17600,65.34,20250102,30900,-5.83,20250219,14320,103.21,20240417,1.77,N,034020,5000,32028 억,,161023198,N,N,20555,N,00,N
|
|
20250219,160423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29850,-450,5,-1.49,537695374300,17829700,50.25,30900,30900,29500,39350,21250,30300,30157.85,25.25,0,-564646,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,191208,343.10,2.69,12,2.78,87.00,11114.00,30900,20250219,-3.40,14320,20240417,108.45,30900,-3.40,20250219,17600,69.60,20250102,30900,-3.40,20250219,14320,108.45,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20555,N,00,N
|
|
20250219,150425,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29800,-500,5,-1.65,512131508700,16971918,47.83,30900,30900,29500,39350,21250,30300,30175.14,25.25,0,-695577,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,190887,342.53,2.68,12,2.65,87.00,11114.00,30900,20250219,-3.56,14320,20240417,108.10,30900,-3.56,20250219,17600,69.32,20250102,30900,-3.56,20250219,14320,108.10,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250219,140422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30250,-50,5,-0.17,461589993300,15283956,43.07,30900,30900,29500,39350,21250,30300,30200.87,25.25,0,-610148,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,193770,347.70,2.72,12,2.39,87.00,11114.00,30900,20250219,-2.10,14320,20240417,111.24,30900,-2.10,20250219,17600,71.88,20250102,30900,-2.10,20250219,14320,111.24,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250219,130423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30000,-300,5,-0.99,426925089500,14136082,39.84,30900,30900,29500,39350,21250,30300,30201.00,25.25,0,-668686,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,192168,344.83,2.70,12,2.21,87.00,11114.00,30900,20250219,-2.91,14320,20240417,109.50,30900,-2.91,20250219,17600,70.45,20250102,30900,-2.91,20250219,14320,109.50,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250219,120423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30200,-100,5,-0.33,388572892950,12864760,36.25,30900,30900,29500,39350,21250,30300,30204.35,25.25,0,-599418,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,193449,347.13,2.72,12,2.01,87.00,11114.00,30900,20250219,-2.27,14320,20240417,110.89,30900,-2.27,20250219,17600,71.59,20250102,30900,-2.27,20250219,14320,110.89,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250219,110423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29950,-350,5,-1.16,354131568100,11718899,33.02,30900,30900,29500,39350,21250,30300,30218.76,25.25,0,-580378,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,191848,344.25,2.69,12,1.83,87.00,11114.00,30900,20250219,-3.07,14320,20240417,109.15,30900,-3.07,20250219,17600,70.17,20250102,30900,-3.07,20250219,14320,109.15,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250219,100422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30350,50,2,0.17,227733615000,7484122,21.09,30900,30900,30050,39350,21250,30300,30429.12,25.25,0,-486826,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,194410,348.85,2.73,12,1.17,87.00,11114.00,30900,20250219,-1.78,14320,20240417,111.94,30900,-1.78,20250219,17600,72.44,20250102,30900,-1.78,20250219,14320,111.94,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250219,090424,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30450,150,2,0.50,79509866750,2598410,7.32,30900,30900,30150,39350,21250,30300,30600.89,25.25,0,-808794,31466,30882,29966,29382,28466,31175,29675,32028,9050,5000,22420,50,1,640561146,195051,350.00,2.74,12,0.41,87.00,11114.00,30900,20250219,-1.46,14320,20240417,112.64,30900,-1.46,20250219,17600,73.01,20250102,30900,-1.46,20250219,14320,112.64,20240417,1.69,N,034020,5000,32028 억,,161742659,N,N,20261,N,00,N
|
|
20250218,160422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30300,2100,2,7.45,1050502842700,34981150,119.25,29400,30550,29050,36650,19750,28200,30030.43,24.91,0,1613240,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,194090,348.28,2.73,12,5.46,87.00,11114.00,30550,20250218,-0.82,14320,20240417,111.59,30550,-0.82,20250218,17600,72.16,20250102,30550,-0.82,20250218,14320,111.59,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,20261,N,00,N
|
|
20250218,150423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29950,1750,2,6.21,987386762300,32892891,112.13,29400,30550,29050,36650,19750,28200,30018.25,24.91,0,1232424,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,191848,344.25,2.69,12,5.14,87.00,11114.00,30550,20250218,-1.96,14320,20240417,109.15,30550,-1.96,20250218,17600,70.17,20250102,30550,-1.96,20250218,14320,109.15,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250218,140422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29950,1750,2,6.21,905552758450,30144391,102.76,29400,30550,29050,36650,19750,28200,30040.51,24.91,0,1142833,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,191848,344.25,2.69,12,4.71,87.00,11114.00,30550,20250218,-1.96,14320,20240417,109.15,30550,-1.96,20250218,17600,70.17,20250102,30550,-1.96,20250218,14320,109.15,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250218,130421,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30050,1850,2,6.56,839163397250,27929917,95.21,29400,30550,29050,36650,19750,28200,30045.33,24.91,0,1337273,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,192489,345.40,2.70,12,4.36,87.00,11114.00,30550,20250218,-1.64,14320,20240417,109.85,30550,-1.64,20250218,17600,70.74,20250102,30550,-1.64,20250218,14320,109.85,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250218,120422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30200,2000,2,7.09,801791915450,26694386,91.00,29400,30550,29050,36650,19750,28200,30035.98,24.91,0,1392702,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,193449,347.13,2.72,12,4.17,87.00,11114.00,30550,20250218,-1.15,14320,20240417,110.89,30550,-1.15,20250218,17600,71.59,20250102,30550,-1.15,20250218,14320,110.89,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250218,110422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30400,2200,2,7.80,693526677550,23119026,78.81,29400,30550,29050,36650,19750,28200,29998.10,24.91,0,1279779,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,194731,349.43,2.74,12,3.61,87.00,11114.00,30550,20250218,-0.49,14320,20240417,112.29,30550,-0.49,20250218,17600,72.73,20250102,30550,-0.49,20250218,14320,112.29,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250218,100422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,30150,1950,2,6.91,601263033750,20069219,68.42,29400,30550,29050,36650,19750,28200,29959.47,24.91,0,938332,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,193129,346.55,2.71,12,3.13,87.00,11114.00,30550,20250218,-1.31,14320,20240417,110.54,30550,-1.31,20250218,17600,71.31,20250102,30550,-1.31,20250218,14320,110.54,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250218,090422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,29700,1500,2,5.32,90396963200,3083878,10.51,29400,29700,29050,36650,19750,28200,29312.78,24.91,0,-312007,30233,29216,27683,26666,25133,29725,27175,32028,8450,5000,20860,50,1,640561146,190247,341.38,2.67,12,0.48,87.00,11114.00,29700,20250218,0.00,14320,20240417,107.40,29700,0.00,20250218,17600,68.75,20250102,29700,0.00,20250218,14320,107.40,20240417,1.56,N,034020,5000,32028 억,,159573971,N,N,6596,N,00,N
|
|
20250217,160421,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,28200,600,2,2.17,800999710150,28863040,51.96,26900,28700,26150,35850,19350,27600,27751.60,25.16,0,-995031,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,180638,324.14,2.54,12,4.51,87.00,11114.00,28700,20250217,-1.74,14320,20240417,96.93,28700,-1.74,20250217,17600,60.23,20250102,28700,-1.74,20250217,14320,96.93,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,6596,N,00,N
|
|
20250217,150421,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,28200,600,2,2.17,771197733200,27806651,50.06,26900,28700,26150,35850,19350,27600,27734.51,25.16,0,-1212031,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,180638,324.14,2.54,12,4.34,87.00,11114.00,28700,20250217,-1.74,14320,20240417,96.93,28700,-1.74,20250217,17600,60.23,20250102,28700,-1.74,20250217,14320,96.93,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250217,140421,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,28100,500,2,1.81,706209885750,25510022,45.92,26900,28700,26150,35850,19350,27600,27683.78,25.16,0,-1286462,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,179998,322.99,2.53,12,3.98,87.00,11114.00,28700,20250217,-2.09,14320,20240417,96.23,28700,-2.09,20250217,17600,59.66,20250102,28700,-2.09,20250217,14320,96.23,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250217,130422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27800,200,2,0.72,604338300500,21889787,39.40,26900,28700,26150,35850,19350,27600,27608.25,25.16,0,-1436526,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,178076,319.54,2.50,12,3.42,87.00,11114.00,28700,20250217,-3.14,14320,20240417,94.13,28700,-3.14,20250217,17600,57.95,20250102,28700,-3.14,20250217,14320,94.13,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250217,120423,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27500,-100,5,-0.36,579631353000,20997556,37.80,26900,28700,26150,35850,19350,27600,27604.72,25.16,0,-1501494,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,176154,316.09,2.47,12,3.28,87.00,11114.00,28700,20250217,-4.18,14320,20240417,92.04,28700,-4.18,20250217,17600,56.25,20250102,28700,-4.18,20250217,14320,92.04,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250217,110422,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27700,100,2,0.36,539456591450,19538788,35.17,26900,28700,26150,35850,19350,27600,27609.54,25.16,0,-1553323,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,177435,318.39,2.49,12,3.05,87.00,11114.00,28700,20250217,-3.48,14320,20240417,93.44,28700,-3.48,20250217,17600,57.39,20250102,28700,-3.48,20250217,14320,93.44,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250217,100420,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27650,50,2,0.18,472745054950,17125791,30.83,26900,28700,26150,35850,19350,27600,27604.29,25.16,0,-1645964,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,177115,317.82,2.49,12,2.67,87.00,11114.00,28700,20250217,-3.66,14320,20240417,93.09,28700,-3.66,20250217,17600,57.10,20250102,28700,-3.66,20250217,14320,93.09,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250217,090420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,26500,-1100,5,-3.99,93344784500,3509682,6.32,26900,26950,26150,35850,19350,27600,26583.13,25.16,0,-875016,30566,29082,26766,25282,22966,29825,26025,32028,8250,5000,20420,50,1,640561146,169749,304.60,2.38,12,0.55,87.00,11114.00,28250,20250214,-6.19,14320,20240417,85.06,28250,-6.19,20250214,17600,50.57,20250102,28250,-6.19,20250214,14320,85.06,20240417,1.57,N,034020,5000,32028 억,,161154155,N,N,13069,N,00,N
|
|
20250214,160419,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27600,3050,2,12.42,1499456734950,55103983,800.44,24550,28250,24450,31900,17200,24550,27212.08,24.72,0,4573880,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,176795,317.24,2.48,12,8.60,87.00,11114.00,28250,20250214,-2.30,14320,20240417,92.74,28250,-2.30,20250214,17600,56.82,20250102,28250,-2.30,20250214,14320,92.74,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,13069,N,00,N
|
|
20250214,150418,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27550,3000,2,12.22,1433089288500,52693271,765.43,24550,28250,24450,31900,17200,24550,27198.05,24.72,0,3968427,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,176475,316.67,2.48,12,8.23,87.00,11114.00,28250,20250214,-2.48,14320,20240417,92.39,28250,-2.48,20250214,17600,56.53,20250102,28250,-2.48,20250214,14320,92.39,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250214,140419,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27500,2950,2,12.02,1222256343350,45114016,655.33,24550,28250,24450,31900,17200,24550,27094.00,24.72,0,2497385,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,176154,316.09,2.47,12,7.04,87.00,11114.00,28250,20250214,-2.65,14320,20240417,92.04,28250,-2.65,20250214,17600,56.25,20250102,28250,-2.65,20250214,14320,92.04,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250214,130420,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27150,2600,2,10.59,1082680505500,40031386,581.50,24550,28250,24450,31900,17200,24550,27047.33,24.72,0,1930861,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,173912,312.07,2.44,12,6.25,87.00,11114.00,28250,20250214,-3.89,14320,20240417,89.59,28250,-3.89,20250214,17600,54.26,20250102,28250,-3.89,20250214,14320,89.59,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250214,120419,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27200,2650,2,10.79,1017336315400,37628258,546.59,24550,28250,24450,31900,17200,24550,27038.12,24.72,0,1816884,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,174233,312.64,2.45,12,5.87,87.00,11114.00,28250,20250214,-3.72,14320,20240417,89.94,28250,-3.72,20250214,17600,54.55,20250102,28250,-3.72,20250214,14320,89.94,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250214,110417,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27200,2650,2,10.79,935572671550,34621521,502.91,24550,28250,24450,31900,17200,24550,27024.62,24.72,0,1523466,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,174233,312.64,2.45,12,5.40,87.00,11114.00,28250,20250214,-3.72,14320,20240417,89.94,28250,-3.72,20250214,17600,54.55,20250102,28250,-3.72,20250214,14320,89.94,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250214,100419,55,20.00,KOSPI200,신고가,기계·장비,N,N,N,Y,40,N,27450,2900,2,11.81,702654825900,26012526,377.86,24550,28250,24450,31900,17200,24550,27014.50,24.72,0,1200549,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,175834,315.52,2.47,12,4.06,87.00,11114.00,28250,20250214,-2.83,14320,20240417,91.69,28250,-2.83,20250214,17600,55.97,20250102,28250,-2.83,20250214,14320,91.69,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250214,090420,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24600,50,2,0.20,16181100650,657160,9.55,24550,24800,24450,31900,17200,24550,24625.60,24.72,0,-159509,25016,24782,24416,24182,23816,24900,24300,32028,7350,5000,18160,50,1,640561146,157578,282.76,2.21,12,0.10,87.00,11114.00,25150,20250124,-2.19,14320,20240417,71.79,25150,-2.19,20250124,17600,39.77,20250102,25150,-2.19,20250124,14320,71.79,20240417,1.59,N,034020,5000,32028 억,,158374987,N,N,19410,N,00,N
|
|
20250213,160415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24550,300,2,1.24,165559609800,6792516,93.05,24500,24650,24050,31500,17000,24250,24373.21,24.67,-20832,610845,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,157258,282.18,2.21,12,1.06,87.00,11114.00,25150,20250124,-2.39,14320,20240417,71.44,25150,-2.39,20250124,17600,39.49,20250102,25150,-2.39,20250124,14320,71.44,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,19410,N,00,N
|
|
20250213,150415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24550,300,2,1.24,138030568900,5671535,77.69,24500,24650,24050,31500,17000,24250,24337.44,24.67,-20832,353241,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,157258,282.18,2.21,12,0.89,87.00,11114.00,25150,20250124,-2.39,14320,20240417,71.44,25150,-2.39,20250124,17600,39.49,20250102,25150,-2.39,20250124,14320,71.44,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250213,140415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24300,50,2,0.21,120724123400,4962891,67.99,24500,24650,24050,31500,17000,24250,24325.37,24.67,-20832,6123,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,155656,279.31,2.19,12,0.77,87.00,11114.00,25150,20250124,-3.38,14320,20240417,69.69,25150,-3.38,20250124,17600,38.07,20250102,25150,-3.38,20250124,14320,69.69,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250213,130416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24300,50,2,0.21,106563440450,4382005,60.03,24500,24650,24050,31500,17000,24250,24318.43,24.67,-20832,-117488,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,155656,279.31,2.19,12,0.68,87.00,11114.00,25150,20250124,-3.38,14320,20240417,69.69,25150,-3.38,20250124,17600,38.07,20250102,25150,-3.38,20250124,14320,69.69,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250213,120416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24450,200,2,0.82,96397152050,3965059,54.32,24500,24650,24050,31500,17000,24250,24311.67,24.67,-20832,-182688,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,156617,281.03,2.20,12,0.62,87.00,11114.00,25150,20250124,-2.78,14320,20240417,70.74,25150,-2.78,20250124,17600,38.92,20250102,25150,-2.78,20250124,14320,70.74,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250213,110413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24300,50,2,0.21,80334632650,3305916,45.29,24500,24650,24050,31500,17000,24250,24300.27,24.67,-20832,-269073,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,155656,279.31,2.19,12,0.52,87.00,11114.00,25150,20250124,-3.38,14320,20240417,69.69,25150,-3.38,20250124,17600,38.07,20250102,25150,-3.38,20250124,14320,69.69,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250213,100416,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24150,-100,5,-0.41,64488459550,2650508,36.31,24500,24650,24050,31500,17000,24250,24330.62,24.67,-20832,-311894,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,154696,277.59,2.17,12,0.41,87.00,11114.00,25150,20250124,-3.98,14320,20240417,68.65,25150,-3.98,20250124,17600,37.22,20250102,25150,-3.98,20250124,14320,68.65,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250213,090414,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24500,250,2,1.03,13329302800,544610,7.46,24500,24650,24300,31500,17000,24250,24475.20,24.67,-20832,-238034,24983,24616,23983,23616,22983,24800,23800,32028,7250,5000,17940,50,1,640561146,156937,281.61,2.20,12,0.09,87.00,11114.00,25150,20250124,-2.58,14320,20240417,71.09,25150,-2.58,20250124,17600,39.20,20250102,25150,-2.58,20250124,14320,71.09,20240417,1.58,N,034020,5000,32028 억,,158004694,N,N,14142,N,00,N
|
|
20250212,160413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24250,700,2,2.97,172925513250,7195830,136.28,23600,24350,23350,30600,16500,23550,24031.84,24.64,0,453627,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,155336,278.74,2.18,12,1.12,87.00,11114.00,25150,20250124,-3.58,14320,20240417,69.34,25150,-3.58,20250124,17600,37.78,20250102,25150,-3.58,20250124,14320,69.34,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,14142,N,00,N
|
|
20250212,150413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24250,700,2,2.97,161488750600,6724449,127.35,23600,24350,23350,30600,16500,23550,24015.87,24.64,0,491409,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,155336,278.74,2.18,12,1.05,87.00,11114.00,25150,20250124,-3.58,14320,20240417,69.34,25150,-3.58,20250124,17600,37.78,20250102,25150,-3.58,20250124,14320,69.34,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250212,140413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24150,600,2,2.55,143349796600,5975897,113.17,23600,24350,23350,30600,16500,23550,23988.74,24.64,0,421814,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,154696,277.59,2.17,12,0.93,87.00,11114.00,25150,20250124,-3.98,14320,20240417,68.65,25150,-3.98,20250124,17600,37.22,20250102,25150,-3.98,20250124,14320,68.65,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250212,130413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24100,550,2,2.34,113889262300,4758267,90.11,23600,24200,23350,30600,16500,23550,23935.85,24.64,0,215574,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,154375,277.01,2.17,12,0.74,87.00,11114.00,25150,20250124,-4.17,14320,20240417,68.30,25150,-4.17,20250124,17600,36.93,20250102,25150,-4.17,20250124,14320,68.30,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250212,120412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,450,2,1.91,102017904400,4264403,80.76,23600,24200,23350,30600,16500,23550,23924.03,24.64,0,152962,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,153735,275.86,2.16,12,0.67,87.00,11114.00,25150,20250124,-4.57,14320,20240417,67.60,25150,-4.57,20250124,17600,36.36,20250102,25150,-4.57,20250124,14320,67.60,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250212,110412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24100,550,2,2.34,91632905050,3830583,72.54,23600,24200,23350,30600,16500,23550,23922.38,24.64,0,206687,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,154375,277.01,2.17,12,0.60,87.00,11114.00,25150,20250124,-4.17,14320,20240417,68.30,25150,-4.17,20250124,17600,36.93,20250102,25150,-4.17,20250124,14320,68.30,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250212,100413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24050,500,2,2.12,75540979100,3161022,59.86,23600,24200,23350,30600,16500,23550,23898.76,24.64,0,211597,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,154055,276.44,2.16,12,0.49,87.00,11114.00,25150,20250124,-4.37,14320,20240417,67.95,25150,-4.37,20250124,17600,36.65,20250102,25150,-4.37,20250124,14320,67.95,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250212,090415,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23700,150,2,0.64,9547268200,405438,7.68,23600,23700,23350,30600,16500,23550,23547.98,24.64,0,22636,24416,23982,23516,23082,22616,24200,23300,32028,7050,5000,17420,50,1,640561146,151813,272.41,2.13,12,0.06,87.00,11114.00,25150,20250124,-5.77,14320,20240417,65.50,25150,-5.77,20250124,17600,34.66,20250102,25150,-5.77,20250124,14320,65.50,20240417,1.58,N,034020,5000,32028 억,,157818493,N,N,3898,N,00,N
|
|
20250211,160413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23550,550,2,2.39,121885966200,5163817,94.19,23050,23950,23050,29900,16100,23000,23605.56,24.57,0,461735,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,150852,270.69,2.12,12,0.81,87.00,11114.00,25150,20250124,-6.36,14320,20240417,64.46,25150,-6.36,20250124,17600,33.81,20250102,25150,-6.36,20250124,14320,64.46,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,3898,N,00,N
|
|
20250211,150412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23500,500,2,2.17,116280574600,4925747,89.85,23050,23950,23050,29900,16100,23000,23608.43,24.57,0,470961,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,150532,270.11,2.11,12,0.77,87.00,11114.00,25150,20250124,-6.56,14320,20240417,64.11,25150,-6.56,20250124,17600,33.52,20250102,25150,-6.56,20250124,14320,64.11,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250211,140414,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23600,600,2,2.61,103317875500,4375730,79.81,23050,23950,23050,29900,16100,23000,23613.56,24.57,0,503718,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,151172,271.26,2.12,12,0.68,87.00,11114.00,25150,20250124,-6.16,14320,20240417,64.80,25150,-6.16,20250124,17600,34.09,20250102,25150,-6.16,20250124,14320,64.80,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250211,130411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23750,750,2,3.26,93109105500,3944019,71.94,23050,23950,23050,29900,16100,23000,23609.86,24.57,0,491310,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,152133,272.99,2.14,12,0.62,87.00,11114.00,25150,20250124,-5.57,14320,20240417,65.85,25150,-5.57,20250124,17600,34.94,20250102,25150,-5.57,20250124,14320,65.85,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250211,120412,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23800,800,2,3.48,84532532000,3583143,65.36,23050,23950,23050,29900,16100,23000,23594.07,24.57,0,436995,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,152454,273.56,2.14,12,0.56,87.00,11114.00,25150,20250124,-5.37,14320,20240417,66.20,25150,-5.37,20250124,17600,35.23,20250102,25150,-5.37,20250124,14320,66.20,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250211,110413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23600,600,2,2.61,60599423700,2576628,47.00,23050,23850,23050,29900,16100,23000,23521.75,24.57,0,181209,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,151172,271.26,2.12,12,0.40,87.00,11114.00,25150,20250124,-6.16,14320,20240417,64.80,25150,-6.16,20250124,17600,34.09,20250102,25150,-6.16,20250124,14320,64.80,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250211,100413,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23550,550,2,2.39,46345278300,1970962,35.95,23050,23850,23050,29900,16100,23000,23517.75,24.57,0,193620,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,150852,270.69,2.12,12,0.31,87.00,11114.00,25150,20250124,-6.36,14320,20240417,64.46,25150,-6.36,20250124,17600,33.81,20250102,25150,-6.36,20250124,14320,64.46,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250211,090414,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23300,300,2,1.30,6105255400,263751,4.81,23050,23350,23050,29900,16100,23000,23156.17,24.57,0,34493,24133,23566,23233,22666,22333,23400,22500,32028,6900,5000,17020,50,1,640561146,149251,267.82,2.10,12,0.04,87.00,11114.00,25150,20250124,-7.36,14320,20240417,62.71,25150,-7.36,20250124,17600,32.39,20250102,25150,-7.36,20250124,14320,62.71,20240417,1.59,N,034020,5000,32028 억,,157409394,N,N,5243,N,00,N
|
|
20250210,160411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23000,-200,5,-0.86,126303540400,5405455,60.98,23600,23800,22900,30150,16250,23200,23367.18,24.59,0,-151969,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,147329,264.37,2.07,12,0.84,87.00,11114.00,25150,20250124,-8.55,14320,20240417,60.61,25150,-8.55,20250124,17600,30.68,20250102,25150,-8.55,20250124,14320,60.61,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,4963,N,00,N
|
|
20250210,150411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,22900,-300,5,-1.29,114506855050,4892415,55.19,23600,23800,22900,30150,16250,23200,23405.04,24.59,0,-247818,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,146689,263.22,2.06,12,0.76,87.00,11114.00,25150,20250124,-8.95,14320,20240417,59.92,25150,-8.95,20250124,17600,30.11,20250102,25150,-8.95,20250124,14320,59.92,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250210,140411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23350,150,2,0.65,88156219650,3752313,42.33,23600,23800,23250,30150,16250,23200,23493.95,24.59,0,-225672,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,149571,268.39,2.10,12,0.59,87.00,11114.00,25150,20250124,-7.16,14320,20240417,63.06,25150,-7.16,20250124,17600,32.67,20250102,25150,-7.16,20250124,14320,63.06,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250210,130411,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23400,200,2,0.86,81014719150,3446701,38.88,23600,23800,23250,30150,16250,23200,23505.13,24.59,0,-212576,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,149891,268.97,2.11,12,0.54,87.00,11114.00,25150,20250124,-6.96,14320,20240417,63.41,25150,-6.96,20250124,17600,32.95,20250102,25150,-6.96,20250124,14320,63.41,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250210,120409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23500,300,2,1.29,74678673600,3176229,35.83,23600,23800,23250,30150,16250,23200,23511.89,24.59,0,-157869,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,150532,270.11,2.11,12,0.50,87.00,11114.00,25150,20250124,-6.56,14320,20240417,64.11,25150,-6.56,20250124,17600,33.52,20250102,25150,-6.56,20250124,14320,64.11,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250210,110409,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23550,350,2,1.51,69233027050,2945154,33.23,23600,23800,23250,30150,16250,23200,23507.59,24.59,0,-132770,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,150852,270.69,2.12,12,0.46,87.00,11114.00,25150,20250124,-6.36,14320,20240417,64.46,25150,-6.36,20250124,17600,33.81,20250102,25150,-6.36,20250124,14320,64.46,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250210,100407,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23500,300,2,1.29,45429194350,1932237,21.80,23600,23750,23250,30150,16250,23200,23511.43,24.59,0,-220264,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,150532,270.11,2.11,12,0.30,87.00,11114.00,25150,20250124,-6.56,14320,20240417,64.11,25150,-6.56,20250124,17600,33.52,20250102,25150,-6.56,20250124,14320,64.11,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250210,090408,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23350,150,2,0.65,12187896500,518913,5.85,23600,23650,23300,30150,16250,23200,23488.18,24.59,0,-157301,24133,23666,23183,22716,22233,23425,22475,32028,6950,5000,17160,50,1,640561146,149571,268.39,2.10,12,0.08,87.00,11114.00,25150,20250124,-7.16,14320,20240417,63.06,25150,-7.16,20250124,17600,32.67,20250102,25150,-7.16,20250124,14320,63.06,20240417,1.60,N,034020,5000,32028 억,,157545835,N,N,7093,N,00,N
|
|
20250207,160404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23200,-800,5,-3.33,203133737250,8769689,159.54,23250,23650,22700,31200,16800,24000,23161.80,24.54,0,361235,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,148610,266.67,2.09,12,1.37,87.00,11114.00,25150,20250124,-7.75,14300,20240125,62.24,25150,-7.75,20250124,17600,31.82,20250102,25150,-7.75,20250124,14320,62.01,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,7093,N,00,N
|
|
20250207,150406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23100,-900,5,-3.75,188472996050,8135538,148.01,23250,23650,22700,31200,16800,24000,23165.28,24.54,0,398638,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,147970,265.52,2.08,12,1.27,87.00,11114.00,25150,20250124,-8.15,14300,20240125,61.54,25150,-8.15,20250124,17600,31.25,20250102,25150,-8.15,20250124,14320,61.31,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250207,140405,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23250,-750,5,-3.12,168809156200,7286682,132.56,23250,23650,22700,31200,16800,24000,23165.30,24.54,0,305805,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,148930,267.24,2.09,12,1.14,87.00,11114.00,25150,20250124,-7.55,14300,20240125,62.59,25150,-7.55,20250124,17600,32.10,20250102,25150,-7.55,20250124,14320,62.36,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250207,130404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23300,-700,5,-2.92,156808448050,6770777,123.18,23250,23650,22700,31200,16800,24000,23157.96,24.54,0,218809,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149251,267.82,2.10,12,1.06,87.00,11114.00,25150,20250124,-7.36,14300,20240125,62.94,25150,-7.36,20250124,17600,32.39,20250102,25150,-7.36,20250124,14320,62.71,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250207,120404,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23350,-650,5,-2.71,147400715300,6368036,115.85,23250,23650,22700,31200,16800,24000,23145.21,24.54,0,153124,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149571,268.39,2.10,12,0.99,87.00,11114.00,25150,20250124,-7.16,14300,20240125,63.29,25150,-7.16,20250124,17600,32.67,20250102,25150,-7.16,20250124,14320,63.06,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250207,110403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23450,-550,5,-2.29,134803977550,5828488,106.04,23250,23650,22700,31200,16800,24000,23126.50,24.54,0,180652,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,150212,269.54,2.11,12,0.91,87.00,11114.00,25150,20250124,-6.76,14300,20240125,63.99,25150,-6.76,20250124,17600,33.24,20250102,25150,-6.76,20250124,14320,63.76,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250207,100403,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23300,-700,5,-2.92,104744887400,4548437,82.75,23250,23450,22700,31200,16800,24000,23025.96,24.54,0,32542,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149251,267.82,2.10,12,0.71,87.00,11114.00,25150,20250124,-7.36,14300,20240125,62.94,25150,-7.36,20250124,17600,32.39,20250102,25150,-7.36,20250124,14320,62.71,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250207,090406,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23350,-650,5,-2.71,31274846500,1352330,24.60,23250,23450,22800,31200,16800,24000,23118.08,24.54,0,68141,24766,24382,24116,23732,23466,24250,23600,32028,7200,5000,17760,50,1,640561146,149571,268.39,2.10,12,0.21,87.00,11114.00,25150,20250124,-7.16,14300,20240125,63.29,25150,-7.16,20250124,17600,32.67,20250102,25150,-7.16,20250124,14320,63.06,20240417,1.63,N,034020,5000,32028 억,,157163180,N,N,19433,N,00,N
|
|
20250206,160356,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,50,2,0.21,130285131350,5404082,90.52,24500,24500,23850,31100,16800,23950,24109.57,24.52,0,93950,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153735,275.86,2.16,12,0.84,87.00,11114.00,25150,20250124,-4.57,14300,20240125,67.83,25150,-4.57,20250124,17600,36.36,20250102,25150,-4.57,20250124,14320,67.60,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,19433,N,00,N
|
|
20250206,150357,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23900,-50,5,-0.21,116923299750,4846703,81.18,24500,24500,23850,31100,16800,23950,24124.30,24.52,0,-58850,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153094,274.71,2.15,12,0.76,87.00,11114.00,25150,20250124,-4.97,14300,20240125,67.13,25150,-4.97,20250124,17600,35.80,20250102,25150,-4.97,20250124,14320,66.90,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250206,140359,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,50,2,0.21,94408584050,3908245,65.47,24500,24500,23900,31100,16800,23950,24156.26,24.52,0,-58882,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153735,275.86,2.16,12,0.61,87.00,11114.00,25150,20250124,-4.57,14300,20240125,67.83,25150,-4.57,20250124,17600,36.36,20250102,25150,-4.57,20250124,14320,67.60,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250206,130357,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23900,-50,5,-0.21,78954069450,3264954,54.69,24500,24500,23900,31100,16800,23950,24182.30,24.52,0,-25398,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,153094,274.71,2.15,12,0.51,87.00,11114.00,25150,20250124,-4.97,14300,20240125,67.13,25150,-4.97,20250124,17600,35.80,20250102,25150,-4.97,20250124,14320,66.90,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250206,120355,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24100,150,2,0.63,65165820800,2689672,45.05,24500,24500,23950,31100,16800,23950,24228.17,24.52,0,-9044,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,154375,277.01,2.17,12,0.42,87.00,11114.00,25150,20250124,-4.17,14300,20240125,68.53,25150,-4.17,20250124,17600,36.93,20250102,25150,-4.17,20250124,14320,68.30,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250206,110350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24150,200,2,0.84,56004954700,2310584,38.70,24500,24500,23950,31100,16800,23950,24238.45,24.52,0,-36326,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,154696,277.59,2.17,12,0.36,87.00,11114.00,25150,20250124,-3.98,14300,20240125,68.88,25150,-3.98,20250124,17600,37.22,20250102,25150,-3.98,20250124,14320,68.65,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250206,100356,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24200,250,2,1.04,38710047900,1592348,26.67,24500,24500,24100,31100,16800,23950,24310.06,24.52,0,-54971,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,155016,278.16,2.18,12,0.25,87.00,11114.00,25150,20250124,-3.78,14300,20240125,69.23,25150,-3.78,20250124,17600,37.50,20250102,25150,-3.78,20250124,14320,68.99,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250206,090357,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24400,450,2,1.88,10039346500,411518,6.89,24500,24500,24200,31100,16800,23950,24395.96,24.52,0,-57083,24983,24466,24083,23566,23183,24275,23375,32028,7150,5000,17720,50,1,640561146,156297,280.46,2.20,12,0.06,87.00,11114.00,25150,20250124,-2.98,14300,20240125,70.63,25150,-2.98,20250124,17600,38.64,20250102,25150,-2.98,20250124,14320,70.39,20240417,1.63,N,034020,5000,32028 억,,157085187,N,N,2686,N,00,N
|
|
20250205,160353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,142040317850,5903343,61.41,24600,24600,23700,31700,17100,24400,24061.05,24.56,-37758,-230053,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,153414,275.29,2.15,12,0.92,87.00,11114.00,25150,20250124,-4.77,14300,20240125,67.48,25150,-4.77,20250124,17600,36.08,20250102,25150,-4.77,20250124,14320,67.25,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,2686,N,00,N
|
|
20250205,150354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,132998973650,5526030,57.49,24600,24600,23700,31700,17100,24400,24067.67,24.56,-37758,-324572,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,153414,275.29,2.15,12,0.86,87.00,11114.00,25150,20250124,-4.77,14300,20240125,67.48,25150,-4.77,20250124,17600,36.08,20250102,25150,-4.77,20250124,14320,67.25,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250205,140354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,119235128300,4950167,51.50,24600,24600,23700,31700,17100,24400,24087.03,24.56,-37758,-451197,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,153414,275.29,2.15,12,0.77,87.00,11114.00,25150,20250124,-4.77,14300,20240125,67.48,25150,-4.77,20250124,17600,36.08,20250102,25150,-4.77,20250124,14320,67.25,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250205,130355,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23900,-500,5,-2.05,110361067650,4579360,47.64,24600,24600,23700,31700,17100,24400,24099.61,24.56,-37758,-451948,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,153094,274.71,2.15,12,0.71,87.00,11114.00,25150,20250124,-4.97,14300,20240125,67.13,25150,-4.97,20250124,17600,35.80,20250102,25150,-4.97,20250124,14320,66.90,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250205,120354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23800,-600,5,-2.46,101070774850,4191073,43.60,24600,24600,23700,31700,17100,24400,24115.66,24.56,-37758,-516720,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,152454,273.56,2.14,12,0.65,87.00,11114.00,25150,20250124,-5.37,14300,20240125,66.43,25150,-5.37,20250124,17600,35.23,20250102,25150,-5.37,20250124,14320,66.20,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250205,110353,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23900,-500,5,-2.05,82889885250,3428671,35.67,24600,24600,23850,31700,17100,24400,24175.45,24.56,-37758,-215986,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,153094,274.71,2.15,12,0.54,87.00,11114.00,25150,20250124,-4.97,14300,20240125,67.13,25150,-4.97,20250124,17600,35.80,20250102,25150,-4.97,20250124,14320,66.90,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250205,100355,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,23950,-450,5,-1.84,62545047850,2579600,26.84,24600,24600,23850,31700,17100,24400,24245.97,24.56,-37758,-258992,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,153414,275.29,2.15,12,0.40,87.00,11114.00,25150,20250124,-4.77,14300,20240125,67.48,25150,-4.77,20250124,17600,36.08,20250102,25150,-4.77,20250124,14320,67.25,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250205,090359,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24300,-100,5,-0.41,10175008200,415858,4.33,24600,24600,24300,31700,17100,24400,24467.66,24.56,-37758,-183086,25366,24882,24266,23782,23166,25125,24025,32028,7300,5000,18050,50,1,640561146,155656,279.31,2.19,12,0.06,87.00,11114.00,25150,20250124,-3.38,14300,20240125,69.93,25150,-3.38,20250124,17600,38.07,20250102,25150,-3.38,20250124,14320,69.69,20240417,1.66,N,034020,5000,32028 억,,157340990,N,N,5064,N,00,N
|
|
20250204,160350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24400,1050,2,4.50,231311186250,9518974,105.45,24000,24750,23650,30350,16350,23350,24299.94,24.46,0,108288,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,156297,280.46,2.20,12,1.49,87.00,11114.00,25150,20250124,-2.98,14300,20240125,70.63,25150,-2.98,20250124,17600,38.64,20250102,25150,-2.98,20250124,14320,70.39,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,5037,N,00,N
|
|
20250204,150351,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24400,1050,2,4.50,221327280650,9110199,100.92,24000,24750,23650,30350,16350,23350,24294.53,24.46,0,146540,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,156297,280.46,2.20,12,1.42,87.00,11114.00,25150,20250124,-2.98,14300,20240125,70.63,25150,-2.98,20250124,17600,38.64,20250102,25150,-2.98,20250124,14320,70.39,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|
|
20250204,140350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24500,1150,2,4.93,193134389150,7954656,88.12,24000,24750,23650,30350,16350,23350,24279.50,24.46,0,-70794,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,156937,281.61,2.20,12,1.24,87.00,11114.00,25150,20250124,-2.58,14300,20240125,71.33,25150,-2.58,20250124,17600,39.20,20250102,25150,-2.58,20250124,14320,71.09,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|
|
20250204,130350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24500,1150,2,4.93,178572286000,7360130,81.54,24000,24750,23650,30350,16350,23350,24262.20,24.46,0,-83503,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,156937,281.61,2.20,12,1.15,87.00,11114.00,25150,20250124,-2.58,14300,20240125,71.33,25150,-2.58,20250124,17600,39.20,20250102,25150,-2.58,20250124,14320,71.09,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|
|
20250204,120354,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24500,1150,2,4.93,166973099450,6886396,76.29,24000,24750,23650,30350,16350,23350,24246.90,24.46,0,-120579,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,156937,281.61,2.20,12,1.08,87.00,11114.00,25150,20250124,-2.58,14300,20240125,71.33,25150,-2.58,20250124,17600,39.20,20250102,25150,-2.58,20250124,14320,71.09,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|
|
20250204,110347,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24600,1250,2,5.35,139303644700,5759344,63.80,24000,24650,23650,30350,16350,23350,24187.52,24.46,0,-92859,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,157578,282.76,2.21,12,0.90,87.00,11114.00,25150,20250124,-2.19,14300,20240125,72.03,25150,-2.19,20250124,17600,39.77,20250102,25150,-2.19,20250124,14320,71.79,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|
|
20250204,100350,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24200,850,2,3.64,105941724600,4394515,48.68,24000,24500,23650,30350,16350,23350,24107.84,24.46,0,-390048,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,155016,278.16,2.18,12,0.69,87.00,11114.00,25150,20250124,-3.78,14300,20240125,69.23,25150,-3.78,20250124,17600,37.50,20250102,25150,-3.78,20250124,14320,68.99,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|
|
20250204,090349,55,20.00,KOSPI200,,기계·장비,N,N,N,Y,40,N,24000,650,2,2.78,29939744750,1244077,13.78,24000,24300,23850,30350,16350,23350,24066.25,24.46,0,-167810,24116,23732,23416,23032,22716,23925,23225,32028,7000,5000,17270,50,1,640561146,153735,275.86,2.16,12,0.19,87.00,11114.00,25150,20250124,-4.57,14300,20240125,67.83,25150,-4.57,20250124,17600,36.36,20250102,25150,-4.57,20250124,14320,67.60,20240417,1.63,N,034020,5000,32028 억,,156660468,N,N,46402,N,00,N
|