2025-02-06 23:16:41 +09:00
|
|
|
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
|
2025-02-28 18:11:50 +09:00
|
|
|
20250228,160736,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59500,-2000,5,-3.25,116541194400,1941002,153.90,60900,61100,59500,79900,43100,61500,60041.87,67.33,0,-36291,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,170908,5.12,0.44,12,0.68,11613.00,135138.00,69300,20240827,-14.14,51600,20240419,15.31,63700,-6.59,20250205,56500,5.31,20250106,69300,-14.14,20240827,51600,15.31,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,32605,N,00,N
|
|
|
|
|
20250228,150740,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59900,-1600,5,-2.60,67076128400,1110212,88.03,60900,61100,59900,79900,43100,61500,60417.35,67.33,0,56020,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,172057,5.16,0.44,12,0.39,11613.00,135138.00,69300,20240827,-13.56,51600,20240419,16.09,63700,-5.97,20250205,56500,6.02,20250106,69300,-13.56,20240827,51600,16.09,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
|
|
|
|
20250228,140742,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,-1400,5,-2.28,50322335400,831494,65.93,60900,61100,60100,79900,43100,61500,60520.32,67.33,0,65848,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,172632,5.18,0.44,12,0.29,11613.00,135138.00,69300,20240827,-13.28,51600,20240419,16.47,63700,-5.65,20250205,56500,6.37,20250106,69300,-13.28,20240827,51600,16.47,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
|
|
|
|
20250228,130737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,-1100,5,-1.79,41950432700,692586,54.92,60900,61100,60200,79900,43100,61500,60570.65,67.33,0,65566,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,173493,5.20,0.45,12,0.24,11613.00,135138.00,69300,20240827,-12.84,51600,20240419,17.05,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
|
|
|
|
20250228,120735,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60500,-1000,5,-1.63,29704570800,489732,38.83,60900,61100,60300,79900,43100,61500,60654.65,67.33,0,3098,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,173781,5.21,0.45,12,0.17,11613.00,135138.00,69300,20240827,-12.70,51600,20240419,17.25,63700,-5.02,20250205,56500,7.08,20250106,69300,-12.70,20240827,51600,17.25,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
|
|
|
|
20250228,110736,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60700,-800,5,-1.30,23737457100,391159,31.02,60900,61100,60300,79900,43100,61500,60684.82,67.33,0,-13266,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,174355,5.23,0.45,12,0.14,11613.00,135138.00,69300,20240827,-12.41,51600,20240419,17.64,63700,-4.71,20250205,56500,7.43,20250106,69300,-12.41,20240827,51600,17.64,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
|
|
|
|
20250228,100733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-400,5,-0.65,15924616500,262682,20.83,60900,61100,60300,79900,43100,61500,60622.99,67.33,0,-28222,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,175504,5.26,0.45,12,0.09,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
|
|
|
|
20250228,090737,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60700,-800,5,-1.30,3156190500,51885,4.11,60900,61100,60600,79900,43100,61500,60829.80,67.33,0,1927,62966,62232,61266,60532,59566,61750,60050,15012,18400,5000,46740,100,1,287240880,174355,5.23,0.45,12,0.02,11613.00,135138.00,69300,20240827,-12.41,51600,20240419,17.64,63700,-4.71,20250205,56500,7.43,20250106,69300,-12.41,20240827,51600,17.64,20240419,0.06,N,086790,5000,15012 억,,193413192,N,N,2502,N,00,N
|
2025-02-27 18:11:42 +09:00
|
|
|
20250227,160730,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,-1000,5,-1.60,76948368200,1260238,96.70,62000,62000,60300,81200,43800,62500,61058.14,67.33,0,56712,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,176653,5.30,0.46,12,0.44,11613.00,135138.00,69300,20240827,-11.26,51600,20240419,19.19,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,2502,N,00,N
|
|
|
|
|
20250227,150729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,-1200,5,-1.92,68160841400,1117105,85.72,62000,62000,60300,81200,43800,62500,61015.43,67.33,0,27128,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,176079,5.28,0.45,12,0.39,11613.00,135138.00,69300,20240827,-11.54,51600,20240419,18.80,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
|
|
|
|
20250227,140731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-1400,5,-2.24,62044377400,1017183,78.05,62000,62000,60300,81200,43800,62500,60996.08,67.33,0,3361,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,175504,5.26,0.45,12,0.35,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
|
|
|
|
20250227,130729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,-1500,5,-2.40,54560080200,894719,68.65,62000,62000,60300,81200,43800,62500,60979.90,67.33,0,-40654,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,175217,5.25,0.45,12,0.31,11613.00,135138.00,69300,20240827,-11.98,51600,20240419,18.22,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
|
|
|
|
20250227,120727,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,-1300,5,-2.08,48174348400,790092,60.63,62000,62000,60300,81200,43800,62500,60972.82,67.33,0,-68837,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,175791,5.27,0.45,12,0.28,11613.00,135138.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
|
|
|
|
20250227,110733,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-1400,5,-2.24,41811355300,685951,52.63,62000,62000,60300,81200,43800,62500,60953.54,67.33,0,-95414,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,175504,5.26,0.45,12,0.24,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
|
|
|
|
20250227,100753,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,-1600,5,-2.56,32589760900,534937,41.05,62000,62000,60300,81200,43800,62500,60922.21,67.33,0,-127413,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,174930,5.24,0.45,12,0.19,11613.00,135138.00,69300,20240827,-12.12,51600,20240419,18.02,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
|
|
|
|
20250227,090755,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,-1700,5,-2.72,11792949200,191996,14.73,62000,62000,60800,81200,43800,62500,61422.13,67.33,0,-62197,63366,62932,62366,61932,61366,63150,62150,15012,18700,5000,47500,100,1,287240880,174642,5.24,0.45,12,0.07,11613.00,135138.00,69300,20240827,-12.27,51600,20240419,17.83,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.06,N,086790,5000,15012 억,,193402162,N,N,547,N,00,N
|
2025-02-26 18:11:45 +09:00
|
|
|
20250226,160729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,500,2,0.81,71572283100,1145584,77.34,62000,62800,61800,80600,43400,62000,62476.65,67.21,0,147235,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,179526,5.38,0.46,12,0.40,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,547,N,00,N
|
|
|
|
|
20250226,150732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,500,2,0.81,59063519600,945487,63.83,62000,62800,61800,80600,43400,62000,62468.89,67.21,0,189772,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,179526,5.38,0.46,12,0.33,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
|
|
|
|
20250226,140731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,500,2,0.81,50383579300,806871,54.47,62000,62800,61800,80600,43400,62000,62443.17,67.21,0,186174,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,179526,5.38,0.46,12,0.28,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
|
|
|
|
20250226,130729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,600,2,0.97,42909093100,687488,46.41,62000,62800,61800,80600,43400,62000,62414.32,67.21,0,152369,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,179813,5.39,0.46,12,0.24,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
|
|
|
|
20250226,120730,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,500,2,0.81,36604077900,586641,39.61,62000,62800,61800,80600,43400,62000,62396.04,67.21,0,139161,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,179526,5.38,0.46,12,0.20,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
|
|
|
|
20250226,110729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,200,2,0.32,25233930400,404454,27.31,62000,62800,61800,80600,43400,62000,62390.11,67.21,0,109340,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,178664,5.36,0.46,12,0.14,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
|
|
|
|
20250226,100727,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,400,2,0.65,17603707300,282192,19.05,62000,62800,61800,80600,43400,62000,62382.02,67.21,0,94974,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,179238,5.37,0.46,12,0.10,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
|
|
|
|
20250226,090734,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,300,2,0.48,2199112200,35431,2.39,62000,62400,61800,80600,43400,62000,62067.46,67.21,0,7567,63200,62600,62300,61700,61400,62450,61550,15012,18600,5000,47120,100,1,287240880,178951,5.36,0.46,12,0.01,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,193064684,N,N,220,N,00,N
|
2025-02-25 18:11:47 +09:00
|
|
|
20250225,160724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,-500,5,-0.80,92151821300,1477906,287.99,62200,62900,62000,81200,43800,62500,62352.99,67.11,0,169947,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,178089,5.34,0.46,12,0.51,11613.00,135138.00,69300,20240827,-10.53,51600,20240419,20.16,63700,-2.67,20250205,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,220,N,00,N
|
|
|
|
|
20250225,150726,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,-100,5,-0.16,82747649800,1326535,258.49,62200,62900,62100,81200,43800,62500,62378.79,67.11,0,177860,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,179238,5.37,0.46,12,0.46,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
|
|
|
|
20250225,140724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-300,5,-0.48,70954693700,1137422,221.64,62200,62900,62100,81200,43800,62500,62382.03,67.11,0,125540,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,178664,5.36,0.46,12,0.40,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
|
|
|
|
20250225,130727,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,-100,5,-0.16,56536609100,905784,176.51,62200,62900,62100,81200,43800,62500,62417.32,67.11,0,121846,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,179238,5.37,0.46,12,0.32,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
|
|
|
|
20250225,120723,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,-100,5,-0.16,47771358500,765247,149.12,62200,62900,62100,81200,43800,62500,62426.06,67.11,0,97180,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,179238,5.37,0.46,12,0.27,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
|
|
|
|
20250225,110724,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,-100,5,-0.16,30923357500,494917,96.44,62200,62900,62100,81200,43800,62500,62481.91,67.11,0,75159,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,179238,5.37,0.46,12,0.17,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
|
|
|
|
20250225,100722,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,-100,5,-0.16,15944089400,255443,49.78,62200,62800,62100,81200,43800,62500,62417.40,67.11,0,82207,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,179238,5.37,0.46,12,0.09,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
|
|
|
|
20250225,090728,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-300,5,-0.48,4927532200,79055,15.41,62200,62700,62100,81200,43800,62500,62330.42,67.11,0,19350,63100,62800,62300,62000,61500,62950,62150,15012,18700,5000,47500,100,1,287240880,178664,5.36,0.46,12,0.03,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.07,N,086790,5000,15012 억,,192769549,N,N,439,N,00,N
|
2025-02-24 18:11:44 +09:00
|
|
|
20250224,160719,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,200,2,0.32,31910196900,512528,63.70,62300,62600,61800,80900,43700,62300,62260.13,67.12,0,152309,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,179526,5.38,0.46,12,0.18,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,439,N,00,N
|
|
|
|
|
20250224,150718,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,0,3,0.00,27293096500,438624,54.52,62300,62600,61800,80900,43700,62300,62224.36,67.12,0,128532,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178951,5.36,0.46,12,0.15,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
|
|
|
|
20250224,140717,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,0,3,0.00,22711318400,365124,45.38,62300,62600,61800,80900,43700,62300,62201.66,67.12,0,90014,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178951,5.36,0.46,12,0.13,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
|
|
|
|
20250224,130719,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-200,5,-0.32,19210840600,308887,38.39,62300,62600,61800,80900,43700,62300,62193.75,67.12,0,63690,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178377,5.35,0.46,12,0.11,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
|
|
|
|
20250224,120716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-200,5,-0.32,16654409900,267725,33.28,62300,62600,61800,80900,43700,62300,62207.15,67.12,0,64839,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178377,5.35,0.46,12,0.09,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
|
|
|
|
20250224,110714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-100,5,-0.16,12960149900,208293,25.89,62300,62600,61800,80900,43700,62300,62220.77,67.12,0,50320,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178664,5.36,0.46,12,0.07,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
|
|
|
|
20250224,100715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,-200,5,-0.32,8926272800,143377,17.82,62300,62600,61800,80900,43700,62300,62257.36,67.12,0,38694,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,178377,5.35,0.46,12,0.05,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
|
|
|
|
20250224,090721,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61900,-400,5,-0.64,1672571300,26909,3.34,62300,62400,61800,80900,43700,62300,62156.58,67.12,0,7841,63566,62932,62466,61832,61366,62700,61600,15012,18600,5000,47340,100,1,287240880,177802,5.33,0.46,12,0.01,11613.00,135138.00,69300,20240827,-10.68,51600,20240419,19.96,63700,-2.83,20250205,56500,9.56,20250106,69300,-10.68,20240827,51600,19.96,20240419,0.07,N,086790,5000,15012 억,,192784133,N,N,81,N,00,N
|
2025-02-21 18:11:45 +09:00
|
|
|
20250221,160714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,-200,5,-0.32,50231083500,804206,117.83,62800,63100,62000,81200,43800,62500,62460.50,67.13,0,3082,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,178951,5.36,0.46,12,0.28,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,81,N,00,N
|
|
|
|
|
20250221,150716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-300,5,-0.48,43239492200,691954,101.39,62800,63100,62000,81200,43800,62500,62488.97,67.13,0,293,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,178664,5.36,0.46,12,0.24,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
|
|
|
|
20250221,140716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,-300,5,-0.48,35420141900,566158,82.95,62800,63100,62100,81200,43800,62500,62562.29,67.13,0,-11637,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,178664,5.36,0.46,12,0.20,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
|
|
|
|
20250221,130714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,100,2,0.16,26871965300,428960,62.85,62800,63100,62400,81200,43800,62500,62644.45,67.13,0,1130,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,179813,5.39,0.46,12,0.15,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
|
|
|
|
20250221,120716,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,100,2,0.16,20429436200,325917,47.75,62800,63100,62400,81200,43800,62500,62682.94,67.13,0,25914,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,179813,5.39,0.46,12,0.11,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
|
|
|
|
20250221,110712,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,0,3,0.00,15052278700,240086,35.18,62800,63100,62400,81200,43800,62500,62695.36,67.13,0,13847,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,179526,5.38,0.46,12,0.08,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
|
|
|
|
20250221,100714,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,-100,5,-0.16,9406670600,149940,21.97,62800,63100,62400,81200,43800,62500,62736.23,67.13,0,12622,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,179238,5.37,0.46,12,0.05,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
|
|
|
|
20250221,090715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,100,2,0.16,2650551800,42247,6.19,62800,63100,62400,81200,43800,62500,62739.41,67.13,0,11305,63100,62800,62400,62100,61700,62950,62250,15012,18700,5000,47500,100,1,287240880,179813,5.39,0.46,12,0.01,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.08,N,086790,5000,15012 억,,192834607,N,N,481,N,00,N
|
2025-02-20 18:11:45 +09:00
|
|
|
20250220,160711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62500,400,2,0.64,40149938900,644914,68.94,62100,62700,62000,80700,43500,62100,62256.20,67.10,0,56494,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,179526,5.38,0.46,12,0.22,11613.00,135138.00,69300,20240827,-9.81,51600,20240419,21.12,63700,-1.88,20250205,56500,10.62,20250106,69300,-9.81,20240827,51600,21.12,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,481,N,00,N
|
|
|
|
|
20250220,150713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,200,2,0.32,33669912000,541179,57.85,62100,62700,62000,80700,43500,62100,62215.85,67.10,0,50131,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178951,5.36,0.46,12,0.19,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
|
|
|
|
20250220,140713,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,100,2,0.16,28006351700,450136,48.12,62100,62700,62000,80700,43500,62100,62217.53,67.10,0,43641,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178664,5.36,0.46,12,0.16,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
|
|
|
|
20250220,130711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,100,2,0.16,21790455300,350147,37.43,62100,62700,62000,80700,43500,62100,62232.31,67.10,0,25870,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178664,5.36,0.46,12,0.12,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
|
|
|
|
20250220,120711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,100,2,0.16,18420525200,296026,31.65,62100,62700,62000,80700,43500,62100,62226.04,67.10,0,14430,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178664,5.36,0.46,12,0.10,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
|
|
|
|
20250220,110711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62200,100,2,0.16,15057212100,241957,25.87,62100,62700,62000,80700,43500,62100,62230.94,67.10,0,2797,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178664,5.36,0.46,12,0.08,11613.00,135138.00,69300,20240827,-10.25,51600,20240419,20.54,63700,-2.35,20250205,56500,10.09,20250106,69300,-10.25,20240827,51600,20.54,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
|
|
|
|
20250220,100710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,200,2,0.32,9499533400,152670,16.32,62100,62700,62000,80700,43500,62100,62222.66,67.10,0,9273,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178951,5.36,0.46,12,0.05,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
|
|
|
|
20250220,090715,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,0,3,0.00,3441965900,55288,5.91,62100,62700,62100,80700,43500,62100,62255.21,67.10,0,-277,63633,62866,62033,61266,60433,63250,61650,15012,18600,5000,47190,100,1,287240880,178377,5.35,0.46,12,0.02,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.08,N,086790,5000,15012 억,,192728727,N,N,3649,N,00,N
|
2025-02-19 18:11:44 +09:00
|
|
|
20250219,160709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,900,2,1.47,58218263100,934151,187.64,61200,62800,61200,79500,42900,61200,62322.18,67.01,0,171344,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,178377,5.35,0.46,12,0.33,11613.00,135138.00,69300,20240827,-10.39,51600,20240419,20.35,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,3649,N,00,N
|
|
|
|
|
20250219,150711,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,1100,2,1.80,52240825400,838063,168.34,61200,62800,61200,79500,42900,61200,62335.26,67.01,0,175389,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,178951,5.36,0.46,12,0.29,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
|
|
|
|
20250219,140707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,1100,2,1.80,45246932000,725594,145.75,61200,62800,61200,79500,42900,61200,62358.55,67.01,0,187468,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,178951,5.36,0.46,12,0.25,11613.00,135138.00,69300,20240827,-10.10,51600,20240419,20.74,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
|
|
|
|
20250219,130709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,1400,2,2.29,38095946700,611088,122.75,61200,62800,61200,79500,42900,61200,62341.27,67.01,0,192398,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,179813,5.39,0.46,12,0.21,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
|
|
|
|
20250219,120708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62800,1600,2,2.61,31565164100,506781,101.79,61200,62800,61200,79500,42900,61200,62285.71,67.01,0,196219,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,180387,5.41,0.46,12,0.18,11613.00,135138.00,69300,20240827,-9.38,51600,20240419,21.71,63700,-1.41,20250205,56500,11.15,20250106,69300,-9.38,20240827,51600,21.71,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
|
|
|
|
20250219,110709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,1400,2,2.29,24123465200,387948,77.92,61200,62700,61200,79500,42900,61200,62182.33,67.01,0,165657,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,179813,5.39,0.46,12,0.14,11613.00,135138.00,69300,20240827,-9.67,51600,20240419,21.32,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
|
|
|
|
20250219,100708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,1200,2,1.96,14285792500,230338,46.27,61200,62400,61200,79500,42900,61200,62021.16,67.01,0,96714,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,179238,5.37,0.46,12,0.08,11613.00,135138.00,69300,20240827,-9.96,51600,20240419,20.93,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
|
|
|
|
20250219,090710,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,600,2,0.98,1878374800,30507,6.13,61200,61900,61200,79500,42900,61200,61572.50,67.01,0,11819,62200,61700,60900,60400,59600,61950,60650,15012,18300,5000,46510,100,1,287240880,177515,5.32,0.46,12,0.01,11613.00,135138.00,69300,20240827,-10.82,51600,20240419,19.77,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.07,N,086790,5000,15012 억,,192471146,N,N,1604,N,00,N
|
2025-02-18 18:11:41 +09:00
|
|
|
20250218,160707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,900,2,1.49,30301931100,496952,79.59,60100,61400,60100,78300,42300,60300,60975.42,66.97,0,58800,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175791,5.27,0.45,12,0.17,11613.00,135138.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,1604,N,00,N
|
|
|
|
|
20250218,150708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,1000,2,1.66,26943704400,442090,70.80,60100,61400,60100,78300,42300,60300,60946.20,66.97,0,56676,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,176079,5.28,0.45,12,0.15,11613.00,135138.00,69300,20240827,-11.54,51600,20240419,18.80,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
|
|
|
|
20250218,140709,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,700,2,1.16,23677413400,388604,62.24,60100,61400,60100,78300,42300,60300,60929.41,66.97,0,61509,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175217,5.25,0.45,12,0.14,11613.00,135138.00,69300,20240827,-11.98,51600,20240419,18.22,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
|
|
|
|
20250218,130706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,900,2,1.49,20849552100,342333,54.83,60100,61400,60100,78300,42300,60300,60904.30,66.97,0,65909,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175791,5.27,0.45,12,0.12,11613.00,135138.00,69300,20240827,-11.69,51600,20240419,18.60,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
|
|
|
|
20250218,120708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,700,2,1.16,16692271200,274406,43.95,60100,61200,60100,78300,42300,60300,60830.56,66.97,0,47714,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175217,5.25,0.45,12,0.10,11613.00,135138.00,69300,20240827,-11.98,51600,20240419,18.22,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
|
|
|
|
20250218,110706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,500,2,0.83,12664790300,208255,33.35,60100,61200,60100,78300,42300,60300,60813.86,66.97,0,54802,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,174642,5.24,0.45,12,0.07,11613.00,135138.00,69300,20240827,-12.27,51600,20240419,17.83,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
|
|
|
|
20250218,100706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,800,2,1.33,9178467500,150945,24.17,60100,61200,60100,78300,42300,60300,60806.70,66.97,0,52455,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,175504,5.26,0.45,12,0.05,11613.00,135138.00,69300,20240827,-11.83,51600,20240419,18.41,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
|
|
|
|
20250218,090708,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,100,2,0.17,956664400,15844,2.54,60100,60600,60100,78300,42300,60300,60380.23,66.97,0,2978,61433,60866,60433,59866,59433,60650,59650,15012,18000,5000,45820,100,1,287240880,173493,5.20,0.45,12,0.01,11613.00,135138.00,69300,20240827,-12.84,51600,20240419,17.05,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.08,N,086790,5000,15012 억,,192351898,N,N,691,N,00,N
|
2025-02-17 18:11:29 +09:00
|
|
|
20250217,160706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-500,5,-0.82,37574592100,623754,112.62,61000,61000,60000,79000,42600,60800,60239.43,67.02,0,-71580,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,173206,5.19,0.45,12,0.22,11613.00,135138.00,69300,20240827,-12.99,51200,20240202,17.77,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,686,N,00,N
|
|
|
|
|
20250217,150705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-500,5,-0.82,32923649400,546641,98.69,61000,61000,60000,79000,42600,60800,60229.02,67.02,0,-58395,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,173206,5.19,0.45,12,0.19,11613.00,135138.00,69300,20240827,-12.99,51200,20240202,17.77,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
|
|
|
|
20250217,140704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,-600,5,-0.99,27005870400,448438,80.96,61000,61000,60000,79000,42600,60800,60222.08,67.02,0,-72605,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,172919,5.18,0.45,12,0.16,11613.00,135138.00,69300,20240827,-13.13,51200,20240202,17.58,63700,-5.49,20250205,56500,6.55,20250106,69300,-13.13,20240827,51600,16.67,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
|
|
|
|
20250217,130706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60100,-700,5,-1.15,21706834700,360277,65.05,61000,61000,60000,79000,42600,60800,60250.40,67.02,0,-69249,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,172632,5.18,0.44,12,0.13,11613.00,135138.00,69300,20240827,-13.28,51200,20240202,17.38,63700,-5.65,20250205,56500,6.37,20250106,69300,-13.28,20240827,51600,16.47,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
|
|
|
|
20250217,120707,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,-600,5,-0.99,15450447800,256134,46.24,61000,61000,60100,79000,42600,60800,60321.74,67.02,0,-55641,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,172919,5.18,0.45,12,0.09,11613.00,135138.00,69300,20240827,-13.13,51200,20240202,17.58,63700,-5.49,20250205,56500,6.55,20250106,69300,-13.13,20240827,51600,16.67,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
|
|
|
|
20250217,110706,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,-600,5,-0.99,11760103700,194803,35.17,61000,61000,60100,79000,42600,60800,60369.21,67.02,0,-47362,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,172919,5.18,0.45,12,0.07,11613.00,135138.00,69300,20240827,-13.13,51200,20240202,17.58,63700,-5.49,20250205,56500,6.55,20250106,69300,-13.13,20240827,51600,16.67,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
|
|
|
|
20250217,100703,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-200,5,-0.33,8021495100,132907,24.00,61000,61000,60100,79000,42600,60800,60354.20,67.02,0,-34536,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,174068,5.22,0.45,12,0.05,11613.00,135138.00,69300,20240827,-12.55,51200,20240202,18.36,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
|
|
|
|
20250217,090705,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,-400,5,-0.66,2013780800,33238,6.00,61000,61000,60200,79000,42600,60800,60586.70,67.02,0,-10605,61600,61200,60700,60300,59800,61400,60500,15012,18200,5000,46200,100,1,287240880,173493,5.20,0.45,12,0.01,11613.00,135138.00,69300,20240827,-12.84,51200,20240202,17.97,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.08,N,086790,5000,15012 억,,192494690,N,N,3571,N,00,N
|
2025-02-14 18:11:27 +09:00
|
|
|
20250214,160702,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,200,2,0.33,33630823700,553788,63.10,60500,61100,60200,78700,42500,60600,60728.51,67.03,0,-21179,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,174642,5.24,0.45,12,0.19,11613.00,135138.00,69300,20240827,-12.27,47900,20240201,26.93,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,3571,N,00,N
|
|
|
|
|
20250214,150700,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,200,2,0.33,29882609000,492149,56.08,60500,61100,60200,78700,42500,60600,60718.62,67.03,0,-20398,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,174642,5.24,0.45,12,0.17,11613.00,135138.00,69300,20240827,-12.27,47900,20240201,26.93,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
|
|
|
|
20250214,140701,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,300,2,0.50,24540724700,404305,46.07,60500,61100,60200,78700,42500,60600,60698.54,67.03,0,-22094,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,174930,5.24,0.45,12,0.14,11613.00,135138.00,69300,20240827,-12.12,47900,20240201,27.14,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
|
|
|
|
20250214,130704,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,200,2,0.33,19256257300,317558,36.18,60500,61100,60200,78700,42500,60600,60638.55,67.03,0,-16087,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,174642,5.24,0.45,12,0.11,11613.00,135138.00,69300,20240827,-12.27,47900,20240201,26.93,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
|
|
|
|
20250214,120701,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,400,2,0.66,15493530300,255804,29.15,60500,61100,60200,78700,42500,60600,60567.98,67.03,0,-14374,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,175217,5.25,0.45,12,0.09,11613.00,135138.00,69300,20240827,-11.98,47900,20240201,27.35,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
|
|
|
|
20250214,110657,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,200,2,0.33,11864400400,196115,22.35,60500,60900,60200,78700,42500,60600,60497.16,67.03,0,-9745,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,174642,5.24,0.45,12,0.07,11613.00,135138.00,69300,20240827,-12.27,47900,20240201,26.93,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
|
|
|
|
20250214,100659,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,0,3,0.00,7364937000,121853,13.88,60500,60800,60200,78700,42500,60600,60441.16,67.03,0,-8725,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,174068,5.22,0.45,12,0.04,11613.00,135138.00,69300,20240827,-12.55,47900,20240201,26.51,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
|
|
|
|
20250214,090703,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,-200,5,-0.33,1202930100,19924,2.27,60500,60500,60200,78700,42500,60600,60375.93,67.03,0,-2434,61666,61132,60866,60332,60066,61000,60200,15012,18100,5000,46050,100,1,287240880,173493,5.20,0.45,12,0.01,11613.00,135138.00,69300,20240827,-12.84,47900,20240201,26.10,63700,-5.18,20250205,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.08,N,086790,5000,15012 억,,192535728,N,N,7134,N,00,N
|
2025-02-13 18:11:26 +09:00
|
|
|
20250213,160655,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-300,5,-0.49,53133679600,874266,144.92,60900,61400,60600,79100,42700,60900,60775.22,67.10,-12544,-10431,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,174068,5.22,0.45,12,0.30,11613.00,135138.00,69300,20240827,-12.55,45750,20240131,32.46,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,7134,N,00,N
|
|
|
|
|
20250213,150655,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-300,5,-0.49,29757902000,488584,80.99,60900,61400,60600,79100,42700,60900,60906.42,67.10,-12544,-40596,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,174068,5.22,0.45,12,0.17,11613.00,135138.00,69300,20240827,-12.55,45750,20240131,32.46,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
|
|
|
|
20250213,140654,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,0,3,0.00,23578773200,386962,64.14,60900,61400,60600,79100,42700,60900,60933.05,67.10,-12544,-33838,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,174930,5.24,0.45,12,0.13,11613.00,135138.00,69300,20240827,-12.12,45750,20240131,33.11,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
|
|
|
|
20250213,130654,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,0,3,0.00,18637724200,305686,50.67,60900,61400,60700,79100,42700,60900,60970.16,67.10,-12544,-28936,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,174930,5.24,0.45,12,0.11,11613.00,135138.00,69300,20240827,-12.12,45750,20240131,33.11,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
|
|
|
|
20250213,120655,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,-100,5,-0.16,15779808900,258715,42.89,60900,61400,60700,79100,42700,60900,60993.02,67.10,-12544,-25929,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,174642,5.24,0.45,12,0.09,11613.00,135138.00,69300,20240827,-12.27,45750,20240131,32.90,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
|
|
|
|
20250213,110651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,0,3,0.00,12448016000,204041,33.82,60900,61400,60700,79100,42700,60900,61007.42,67.10,-12544,-11276,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,174930,5.24,0.45,12,0.07,11613.00,135138.00,69300,20240827,-12.12,45750,20240131,33.11,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
|
|
|
|
20250213,100655,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,100,2,0.16,7885125600,129253,21.43,60900,61400,60700,79100,42700,60900,61005.36,67.10,-12544,-3589,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,175217,5.25,0.45,12,0.04,11613.00,135138.00,69300,20240827,-11.98,45750,20240131,33.33,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
|
|
|
|
20250213,090651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,200,2,0.33,958132900,15690,2.60,60900,61300,60900,79100,42700,60900,61066.47,67.10,-12544,1095,61900,61400,61000,60500,60100,61200,60300,15012,18200,5000,46280,100,1,287240880,175504,5.26,0.45,12,0.01,11613.00,135138.00,69300,20240827,-11.83,45750,20240131,33.55,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.08,N,086790,5000,15012 억,,192741065,N,N,1882,N,00,N
|
2025-02-12 18:11:26 +09:00
|
|
|
20250212,160650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,300,2,0.50,36607036300,599929,95.95,61000,61500,60600,78700,42500,60600,61018.99,67.09,0,82091,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,174930,5.24,0.45,12,0.21,11613.00,135138.00,69300,20240827,-12.12,45750,20240131,33.11,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,1882,N,00,N
|
|
|
|
|
20250212,150650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,500,2,0.83,29955895000,490853,78.51,61000,61500,60600,78700,42500,60600,61028.25,67.09,0,52225,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,175504,5.26,0.45,12,0.17,11613.00,135138.00,69300,20240827,-11.83,45750,20240131,33.55,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
|
|
|
|
20250212,140651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60700,100,2,0.17,22259332600,364569,58.31,61000,61500,60600,78700,42500,60600,61056.58,67.09,0,67983,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,174355,5.23,0.45,12,0.13,11613.00,135138.00,69300,20240827,-12.41,45750,20240131,32.68,63700,-4.71,20250205,56500,7.43,20250106,69300,-12.41,20240827,51600,17.64,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
|
|
|
|
20250212,130652,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,400,2,0.66,18104893300,296297,47.39,61000,61500,60600,78700,42500,60600,61103.88,67.09,0,65932,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,175217,5.25,0.45,12,0.10,11613.00,135138.00,69300,20240827,-11.98,45750,20240131,33.33,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
|
|
|
|
20250212,120650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,500,2,0.83,14590003600,238679,38.17,61000,61500,60600,78700,42500,60600,61128.16,67.09,0,58568,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,175504,5.26,0.45,12,0.08,11613.00,135138.00,69300,20240827,-11.83,45750,20240131,33.55,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
|
|
|
|
20250212,110648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,700,2,1.16,11499110500,188212,30.10,61000,61500,60600,78700,42500,60600,61096.60,67.09,0,54716,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,176079,5.28,0.45,12,0.07,11613.00,135138.00,69300,20240827,-11.54,45750,20240131,33.99,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
|
|
|
|
20250212,100648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,500,2,0.83,7528972500,123372,19.73,61000,61500,60600,78700,42500,60600,61026.61,67.09,0,36758,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,175504,5.26,0.45,12,0.04,11613.00,135138.00,69300,20240827,-11.83,45750,20240131,33.55,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
|
|
|
|
20250212,090653,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60800,200,2,0.33,2600812400,42621,6.82,61000,61500,60600,78700,42500,60600,61021.92,67.09,0,11622,62266,61432,60766,59932,59266,61100,59600,15012,18100,5000,46050,100,1,287240880,174642,5.24,0.45,12,0.01,11613.00,135138.00,69300,20240827,-12.27,45750,20240131,32.90,63700,-4.55,20250205,56500,7.61,20250106,69300,-12.27,20240827,51600,17.83,20240419,0.08,N,086790,5000,15012 억,,192698259,N,N,369,N,00,N
|
2025-02-11 18:11:38 +09:00
|
|
|
20250211,160651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-100,5,-0.16,37846024800,623719,74.65,61200,61600,60100,78900,42500,60700,60678.10,67.12,0,-95355,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,174068,5.22,0.45,12,0.22,11613.00,135138.00,69300,20240827,-12.55,44800,20240129,35.27,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,369,N,00,N
|
|
|
|
|
20250211,150651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60500,-200,5,-0.33,34788798400,573265,68.61,61200,61600,60100,78900,42500,60700,60685.37,67.12,0,-102420,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,173781,5.21,0.45,12,0.20,11613.00,135138.00,69300,20240827,-12.70,44800,20240129,35.04,63700,-5.02,20250205,56500,7.08,20250106,69300,-12.70,20240827,51600,17.25,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
|
|
|
|
20250211,140652,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-100,5,-0.16,29301164700,482529,57.75,61200,61600,60100,78900,42500,60700,60724.15,67.12,0,-105339,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,174068,5.22,0.45,12,0.17,11613.00,135138.00,69300,20240827,-12.55,44800,20240129,35.27,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
|
|
|
|
20250211,130650,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60600,-100,5,-0.16,24914577700,410164,49.09,61200,61600,60100,78900,42500,60700,60742.97,67.12,0,-106150,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,174068,5.22,0.45,12,0.14,11613.00,135138.00,69300,20240827,-12.55,44800,20240129,35.27,63700,-4.87,20250205,56500,7.26,20250106,69300,-12.55,20240827,51600,17.44,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
|
|
|
|
20250211,120649,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60200,-500,5,-0.82,20522719000,337564,40.40,61200,61600,60100,78900,42500,60700,60796.53,67.12,0,-90429,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,172919,5.18,0.45,12,0.12,11613.00,135138.00,69300,20240827,-13.13,44800,20240129,34.38,63700,-5.49,20250205,56500,6.55,20250106,69300,-13.13,20240827,51600,16.67,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
|
|
|
|
20250211,110651,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,-400,5,-0.66,15965806200,261954,31.35,61200,61600,60300,78900,42500,60700,60948.91,67.12,0,-60337,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,173206,5.19,0.45,12,0.09,11613.00,135138.00,69300,20240827,-12.99,44800,20240129,34.60,63700,-5.34,20250205,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
|
|
|
|
20250211,100652,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61000,300,2,0.49,9749383500,159574,19.10,61200,61600,60600,78900,42500,60700,61096.36,67.12,0,-22131,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,175217,5.25,0.45,12,0.06,11613.00,135138.00,69300,20240827,-11.98,44800,20240129,36.16,63700,-4.24,20250205,56500,7.96,20250106,69300,-11.98,20240827,51600,18.22,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
|
|
|
|
20250211,090653,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,600,2,0.99,2711856300,44372,5.31,61200,61500,60600,78900,42500,60700,61116.54,67.12,0,-3357,63100,61900,61300,60100,59500,61600,59800,15012,18200,5000,46130,100,1,287240880,176079,5.28,0.45,12,0.02,11613.00,135138.00,69300,20240827,-11.54,44800,20240129,36.83,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.08,N,086790,5000,15012 억,,192789152,N,N,1810,N,00,N
|
2025-02-10 18:11:38 +09:00
|
|
|
20250210,160647,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60700,-900,5,-1.46,51075568100,832574,77.72,61700,62500,60700,80000,43200,61600,61347.62,67.12,0,9753,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,174355,5.23,0.45,12,0.29,11613.00,135138.00,69300,20240827,-12.41,43650,20240126,39.06,63700,-4.71,20250205,56500,7.43,20250106,69300,-12.41,20240827,51600,17.64,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1695,N,00,N
|
|
|
|
|
20250210,150646,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60900,-700,5,-1.14,42729826300,695186,64.90,61700,62500,60900,80000,43200,61600,61465.31,67.12,0,14590,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,174930,5.24,0.45,12,0.24,11613.00,135138.00,69300,20240827,-12.12,43650,20240126,39.52,63700,-4.40,20250205,56500,7.79,20250106,69300,-12.12,20240827,51600,18.02,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
|
|
|
|
20250210,140646,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61200,-400,5,-0.65,33864011400,549932,51.34,61700,62500,61100,80000,43200,61600,61578.54,67.12,0,30818,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,175791,5.27,0.45,12,0.19,11613.00,135138.00,69300,20240827,-11.69,43650,20240126,40.21,63700,-3.92,20250205,56500,8.32,20250106,69300,-11.69,20240827,51600,18.60,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
|
|
|
|
20250210,130648,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,-200,5,-0.32,26380579200,427841,39.94,61700,62500,61300,80000,43200,61600,61659.78,67.12,0,34980,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,176366,5.29,0.45,12,0.15,11613.00,135138.00,69300,20240827,-11.40,43650,20240126,40.66,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
|
|
|
|
20250210,120644,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61700,100,2,0.16,21478256700,348021,32.49,61700,62500,61300,80000,43200,61600,61715.41,67.12,0,47400,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,177228,5.31,0.46,12,0.12,11613.00,135138.00,69300,20240827,-10.97,43650,20240126,41.35,63700,-3.14,20250205,56500,9.20,20250106,69300,-10.97,20240827,51600,19.57,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
|
|
|
|
20250210,110643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,0,3,0.00,18041509400,292280,27.28,61700,62500,61300,80000,43200,61600,61726.81,67.12,0,41607,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,176940,5.30,0.46,12,0.10,11613.00,135138.00,69300,20240827,-11.11,43650,20240126,41.12,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
|
|
|
|
20250210,100643,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,200,2,0.32,12283427500,198834,18.56,61700,62500,61300,80000,43200,61600,61777.32,67.12,0,33893,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,177515,5.32,0.46,12,0.07,11613.00,135138.00,69300,20240827,-10.82,43650,20240126,41.58,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
|
|
|
|
20250210,090640,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,-100,5,-0.16,5361397200,86715,8.10,61700,62500,61300,80000,43200,61600,61827.84,67.12,0,19173,62266,61932,61466,61132,60666,62100,61300,15012,18400,5000,46810,100,1,287240880,176653,5.30,0.46,12,0.03,11613.00,135138.00,69300,20240827,-11.26,43650,20240126,40.89,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.10,N,086790,5000,15012 억,,192785647,N,N,1839,N,00,N
|
2025-02-07 18:11:34 +09:00
|
|
|
20250207,160635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,200,2,0.33,65586262100,1067583,93.27,61400,61800,61000,79800,43000,61400,61434.24,67.15,0,-3071,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176940,5.30,0.46,12,0.37,11613.00,135138.00,69300,20240827,-11.11,42900,20240125,43.59,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,1839,N,00,N
|
|
|
|
|
20250207,150637,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,0,3,0.00,56199896300,915015,79.94,61400,61800,61000,79800,43000,61400,61419.64,67.15,0,-37430,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176366,5.29,0.45,12,0.32,11613.00,135138.00,69300,20240827,-11.40,42900,20240125,43.12,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
|
|
|
|
20250207,140636,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,43900346500,714822,62.45,61400,61800,61000,79800,43000,61400,61414.38,67.15,0,-28612,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.25,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
|
|
|
|
20250207,130635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,35367163000,576032,50.32,61400,61800,61000,79800,43000,61400,61397.91,67.15,0,-634,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.20,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
|
|
|
|
20250207,120635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,28784182900,468957,40.97,61400,61800,61000,79800,43000,61400,61379.15,67.15,0,32032,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.16,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
|
|
|
|
20250207,110633,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,200,2,0.33,21848806800,356251,31.12,61400,61800,61000,79800,43000,61400,61329.81,67.15,0,37484,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176940,5.30,0.46,12,0.12,11613.00,135138.00,69300,20240827,-11.11,42900,20240125,43.59,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
|
|
|
|
20250207,100635,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,100,2,0.16,14939448900,243745,21.29,61400,61800,61000,79800,43000,61400,61291.30,67.15,0,38312,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,176653,5.30,0.46,12,0.08,11613.00,135138.00,69300,20240827,-11.26,42900,20240125,43.36,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
|
|
|
|
20250207,090639,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-300,5,-0.49,4839356700,78922,6.89,61400,61800,61000,79800,43000,61400,61318.22,67.15,0,-1527,63333,62366,61633,60666,59933,62000,60300,15012,18400,5000,46660,100,1,287240880,175504,5.26,0.45,12,0.03,11613.00,135138.00,69300,20240827,-11.83,42900,20240125,42.42,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.11,N,086790,5000,15012 억,,192877447,N,N,234,N,00,N
|
2025-02-06 23:16:41 +09:00
|
|
|
20250206,160619,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61400,-400,5,-0.65,70137740500,1137555,80.89,61900,62600,60900,80300,43300,61800,61656.70,67.13,0,-33170,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,176366,5.29,0.45,12,0.40,11613.00,135138.00,69300,20240827,-11.40,42600,20240124,44.13,63700,-3.61,20250205,56500,8.67,20250106,69300,-11.40,20240827,51600,18.99,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,177,N,00,N
|
|
|
|
|
20250206,150622,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61100,-700,5,-1.13,61760600700,1000823,71.17,61900,62600,60900,80300,43300,61800,61709.81,67.13,0,-56364,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,175504,5.26,0.45,12,0.35,11613.00,135138.00,69300,20240827,-11.83,42600,20240124,43.43,63700,-4.08,20250205,56500,8.14,20250106,69300,-11.83,20240827,51600,18.41,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250206,140624,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61300,-500,5,-0.81,53839083200,871265,61.95,61900,62600,60900,80300,43300,61800,61794.15,67.13,0,-57752,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,176079,5.28,0.45,12,0.30,11613.00,135138.00,69300,20240827,-11.54,42600,20240124,43.90,63700,-3.77,20250205,56500,8.50,20250106,69300,-11.54,20240827,51600,18.80,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250206,130621,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61700,-100,5,-0.16,42258094400,682264,48.51,61900,62600,60900,80300,43300,61800,61938.04,67.13,0,-72442,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,177228,5.31,0.46,12,0.24,11613.00,135138.00,69300,20240827,-10.97,42600,20240124,44.84,63700,-3.14,20250205,56500,9.20,20250106,69300,-10.97,20240827,51600,19.57,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250206,120619,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61700,-100,5,-0.16,36364893600,586717,41.72,61900,62600,60900,80300,43300,61800,61980.30,67.13,0,-71377,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,177228,5.31,0.46,12,0.20,11613.00,135138.00,69300,20240827,-10.97,42600,20240124,44.84,63700,-3.14,20250205,56500,9.20,20250106,69300,-10.97,20240827,51600,19.57,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250206,110614,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,600,2,0.97,30361086500,489780,34.83,61900,62600,60900,80300,43300,61800,61989.24,67.13,0,-67455,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,179238,5.37,0.46,12,0.17,11613.00,135138.00,69300,20240827,-9.96,42600,20240124,46.48,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250206,100616,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62400,600,2,0.97,22583607300,365051,25.96,61900,62600,60900,80300,43300,61800,61864.26,67.13,0,-67854,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,179238,5.37,0.46,12,0.13,11613.00,135138.00,69300,20240827,-9.96,42600,20240124,46.48,63700,-2.04,20250205,56500,10.44,20250106,69300,-9.96,20240827,51600,20.93,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250206,090623,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61600,-200,5,-0.32,6846526400,111484,7.93,61900,61900,60900,80300,43300,61800,61412.55,67.13,0,-44077,64666,63232,62266,60832,59866,62750,60350,15012,18500,5000,46960,100,1,287240880,176940,5.30,0.46,12,0.04,11613.00,135138.00,69300,20240827,-11.11,42600,20240124,44.60,63700,-3.30,20250205,56500,9.03,20250106,69300,-11.11,20240827,51600,19.38,20240419,0.11,N,086790,5000,15012 억,,192817394,N,N,1676,N,00,N
|
|
|
|
|
20250205,160613,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61800,300,2,0.49,86648512800,1386750,90.01,61900,63700,61300,79900,43100,61500,62485.69,67.06,-22736,97620,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,177515,5.32,0.46,12,0.48,11613.00,135138.00,69300,20240827,-10.82,41600,20240123,48.56,63700,-2.98,20250205,56500,9.38,20250106,69300,-10.82,20240827,51600,19.77,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,1676,N,00,N
|
|
|
|
|
20250205,150616,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,500,2,0.81,77444215700,1237912,80.35,61900,63700,61300,79900,43100,61500,62561.26,67.06,-22736,91430,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,178089,5.34,0.46,12,0.43,11613.00,135138.00,69300,20240827,-10.53,41600,20240123,49.04,63700,-2.67,20250205,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250205,140616,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,0,3,0.00,69190873300,1104260,71.68,61900,63700,61300,79900,43100,61500,62659.24,67.06,-22736,109086,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,176653,5.30,0.46,12,0.38,11613.00,135138.00,69300,20240827,-11.26,41600,20240123,47.84,63700,-3.45,20250205,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250205,130615,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,500,2,0.81,60600751400,965099,62.64,61900,63700,61700,79900,43100,61500,62793.67,67.06,-22736,120531,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,178089,5.34,0.46,12,0.34,11613.00,135138.00,69300,20240827,-10.53,41600,20240123,49.04,63700,-2.67,20250205,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250205,120616,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62100,600,2,0.98,55278855700,879346,57.08,61900,63700,61700,79900,43100,61500,62865.23,67.06,-22736,127290,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,178377,5.35,0.46,12,0.31,11613.00,135138.00,69300,20240827,-10.39,41600,20240123,49.28,63700,-2.51,20250205,56500,9.91,20250106,69300,-10.39,20240827,51600,20.35,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250205,110615,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62300,800,2,1.30,48982123800,778104,50.51,61900,63700,61700,79900,43100,61500,62952.58,67.06,-22736,146160,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,178951,5.36,0.46,12,0.27,11613.00,135138.00,69300,20240827,-10.10,41600,20240123,49.76,63700,-2.20,20250205,56500,10.27,20250106,69300,-10.10,20240827,51600,20.74,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250205,100621,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62900,1400,2,2.28,39994855300,634712,41.20,61900,63700,61700,79900,43100,61500,63015.11,67.06,-22736,158247,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,180675,5.42,0.47,12,0.22,11613.00,135138.00,69300,20240827,-9.24,41600,20240123,51.20,63700,-1.26,20250205,56500,11.33,20250106,69300,-9.24,20240827,51600,21.90,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250205,090624,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62600,1100,2,1.79,11245763800,179112,11.63,61900,63700,61700,79900,43100,61500,62793.80,67.06,-22736,52306,63833,62666,61133,59966,58433,63250,60550,15012,18400,5000,46740,100,1,287240880,179813,5.39,0.46,12,0.06,11613.00,135138.00,69300,20240827,-9.67,41600,20240123,50.48,63700,-1.73,20250205,56500,10.80,20250106,69300,-9.67,20240827,51600,21.32,20240419,0.09,N,086790,5000,15012 억,,192610863,N,N,8190,N,00,N
|
|
|
|
|
20250204,160604,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,61500,2200,2,3.71,93688261700,1536849,153.15,59800,62300,59600,77000,41600,59300,60959.12,67.10,0,-80818,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,176653,5.30,0.46,12,0.54,11613.00,135138.00,69300,20240827,-11.26,40850,20240122,50.55,62300,-1.28,20250204,56500,8.85,20250106,69300,-11.26,20240827,51600,19.19,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,8190,N,00,N
|
|
|
|
|
20250204,150610,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,62000,2700,2,4.55,76626193800,1260546,125.61,59800,62300,59600,77000,41600,59300,60788.10,67.10,0,-58536,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,178089,5.34,0.46,12,0.44,11613.00,135138.00,69300,20240827,-10.53,40850,20240122,51.77,62300,-0.48,20250204,56500,9.73,20250106,69300,-10.53,20240827,51600,20.16,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
|
|
|
|
20250204,140608,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60300,1000,2,1.69,41378014000,685876,68.35,59800,60800,59600,77000,41600,59300,60328.71,67.10,0,-107641,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,173206,5.19,0.45,12,0.24,11613.00,135138.00,69300,20240827,-12.99,40850,20240122,47.61,60900,-0.99,20250131,56500,6.73,20250106,69300,-12.99,20240827,51600,16.86,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
|
|
|
|
20250204,130610,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60400,1100,2,1.85,35385264600,586702,58.46,59800,60800,59600,77000,41600,59300,60312.16,67.10,0,-82530,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,173493,5.20,0.45,12,0.20,11613.00,135138.00,69300,20240827,-12.84,40850,20240122,47.86,60900,-0.82,20250131,56500,6.90,20250106,69300,-12.84,20240827,51600,17.05,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
|
|
|
|
20250204,120615,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60500,1200,2,2.02,29798368800,494156,49.24,59800,60800,59600,77000,41600,59300,60301.54,67.10,0,-45223,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,173781,5.21,0.45,12,0.17,11613.00,135138.00,69300,20240827,-12.70,40850,20240122,48.10,60900,-0.66,20250131,56500,7.08,20250106,69300,-12.70,20240827,51600,17.25,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
|
|
|
|
20250204,110602,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60500,1200,2,2.02,25109146200,416675,41.52,59800,60800,59600,77000,41600,59300,60260.75,67.10,0,-28705,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,173781,5.21,0.45,12,0.15,11613.00,135138.00,69300,20240827,-12.70,40850,20240122,48.10,60900,-0.66,20250131,56500,7.08,20250106,69300,-12.70,20240827,51600,17.25,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
|
|
|
|
20250204,100608,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,60500,1200,2,2.02,19135626500,317718,31.66,59800,60800,59600,77000,41600,59300,60228.34,67.10,0,6956,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,173781,5.21,0.45,12,0.11,11613.00,135138.00,69300,20240827,-12.70,40850,20240122,48.10,60900,-0.66,20250131,56500,7.08,20250106,69300,-12.70,20240827,51600,17.25,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
|
|
|
|
20250204,090607,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,59900,600,2,1.01,3837727800,64023,6.38,59800,60100,59700,77000,41600,59300,59942.95,67.10,0,96,60966,60132,59466,58632,57966,59800,58300,15012,17700,5000,45060,100,1,287240880,172057,5.16,0.44,12,0.02,11613.00,135138.00,69300,20240827,-13.56,40850,20240122,46.63,60900,-1.64,20250131,56500,6.02,20250106,69300,-13.56,20240827,51600,16.09,20240419,0.09,N,086790,5000,15012 억,,192725222,N,N,18387,N,00,N
|
