90 lines
38 KiB
CSV
90 lines
38 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
|
|
20230630,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,48550,-1350,5,-2.71,132826200,2713,7.95,49350,49550,48550,64800,34950,49900,48954.93,0.34,0,-404,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3228,53.23,0.81,12,0.04,912.00,59724.00,63800,20230406,-23.90,41000,20220715,18.41,63800,-23.90,20230406,45900,5.77,20230220,63800,-23.90,20230406,41000,18.41,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,150154,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,-800,5,-1.60,89950600,1833,5.37,49350,49550,48900,64800,34950,49900,49061.45,0.34,0,3,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3265,53.84,0.82,12,0.03,912.00,59724.00,63800,20230406,-23.04,41000,20220715,19.76,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,41000,19.76,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,-950,5,-1.90,81699950,1665,4.88,49350,49550,48900,64800,34950,49900,49056.37,0.34,0,3,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3255,53.67,0.82,12,0.03,912.00,59724.00,63800,20230406,-23.28,41000,20220715,19.39,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,41000,19.39,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,-800,5,-1.60,79887750,1628,4.77,49350,49550,48900,64800,34950,49900,49058.17,0.34,0,3,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3265,53.84,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.04,41000,20220715,19.76,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,41000,19.76,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,120153,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-1000,5,-2.00,76853100,1566,4.59,49350,49550,48900,64800,34950,49900,49062.69,0.34,0,3,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3251,53.62,0.82,12,0.02,912.00,59724.00,63800,20230406,-23.35,41000,20220715,19.27,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,41000,19.27,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,49150,-750,5,-1.50,45380500,923,2.70,49350,49550,48950,64800,34950,49900,49145.88,0.34,0,2,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3268,53.89,0.82,12,0.01,912.00,59724.00,63800,20230406,-22.96,41000,20220715,19.88,63800,-22.96,20230406,45900,7.08,20230220,63800,-22.96,20230406,41000,19.88,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-900,5,-1.80,39738450,808,2.37,49350,49550,48950,64800,34950,49900,49158.30,0.34,0,0,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230630,090155,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-550,5,-1.10,3715000,75,0.22,49350,49350,49350,64800,34950,49900,49350.00,0.34,0,0,63966,56932,52866,45832,41766,60450,49350,342,14925,5000,32930,50,1,6649138,3281,54.11,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.65,41000,20220715,20.37,63800,-22.65,20230406,45900,7.52,20230220,63800,-22.65,20230406,41000,20.37,20220715,0.15,N,004700,5000,342 억,,22719,N,N,1,N,00,N
|
|
20230629,160154,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,1100,2,2.25,1789255500,33960,10107.14,48800,59900,48800,63400,34200,48800,52696.20,0.34,0,362,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3318,54.71,0.84,12,0.51,912.00,59724.00,63800,20230406,-21.79,41000,20220715,21.71,63800,-21.79,20230406,45900,8.71,20230220,63800,-21.79,20230406,41000,21.71,20220715,0.15,N,004700,5000,342 억,,22744,N,N,1,N,00,N
|
|
20230629,150152,57,100.00,KOSPI,,,N,N,N,N, ,N,49200,400,2,0.82,1722033600,32611,9705.66,48800,59900,48800,63400,34200,48800,52805.30,0.34,0,-48,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3271,53.95,0.82,12,0.49,912.00,59724.00,63800,20230406,-22.88,41000,20220715,20.00,63800,-22.88,20230406,45900,7.19,20230220,63800,-22.88,20230406,41000,20.00,20220715,0.15,N,004700,5000,342 억,,22744,N,N,0,N,00,N
|
|
20230629,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,49150,350,2,0.72,1699103050,32145,9566.96,48800,59900,48800,63400,34200,48800,52857.46,0.34,0,19,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3268,53.89,0.82,12,0.48,912.00,59724.00,63800,20230406,-22.96,41000,20220715,19.88,63800,-22.96,20230406,45900,7.08,20230220,63800,-22.96,20230406,41000,19.88,20220715,0.15,N,004700,5000,342 억,,22744,N,N,0,N,00,N
|
|
20230629,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,450,2,0.92,1684783600,31854,9480.36,48800,59900,48800,63400,34200,48800,52890.80,0.34,0,44,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3275,54.00,0.82,12,0.48,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.15,N,004700,5000,342 억,,22744,N,N,0,N,00,N
|
|
20230629,120153,57,100.00,KOSPI,,,N,N,N,N, ,N,49250,450,2,0.92,1678872150,31734,9444.64,48800,59900,48800,63400,34200,48800,52904.52,0.34,0,44,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3275,54.00,0.82,12,0.48,912.00,59724.00,63800,20230406,-22.81,41000,20220715,20.12,63800,-22.81,20230406,45900,7.30,20230220,63800,-22.81,20230406,41000,20.12,20220715,0.15,N,004700,5000,342 억,,22744,N,N,0,N,00,N
|
|
20230629,110152,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,1100,2,2.25,1620523750,30549,9091.96,48800,59900,48800,63400,34200,48800,53046.70,0.34,0,138,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3318,54.71,0.84,12,0.46,912.00,59724.00,63800,20230406,-21.79,41000,20220715,21.71,63800,-21.79,20230406,45900,8.71,20230220,63800,-21.79,20230406,41000,21.71,20220715,0.15,N,004700,5000,342 억,,22744,N,N,0,N,00,N
|
|
20230629,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,1100,2,2.25,1541302450,28946,8614.88,48800,59900,48800,63400,34200,48800,53247.51,0.34,0,132,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,50,1,6649138,3318,54.71,0.84,12,0.44,912.00,59724.00,63800,20230406,-21.79,41000,20220715,21.71,63800,-21.79,20230406,45900,8.71,20230220,63800,-21.79,20230406,41000,21.71,20220715,0.15,N,004700,5000,342 억,,22744,N,N,0,N,00,N
|
|
20230629,090153,57,100.00,KOSPI,,,N,N,N,N, ,N,53600,4800,2,9.84,61458400,1195,355.65,48800,53600,48800,63400,34200,48800,51429.62,0.34,0,380,49833,49316,48983,48466,48133,49150,48300,342,14600,5000,32200,100,1,6649138,3564,58.77,0.90,12,0.02,912.00,59724.00,63800,20230406,-15.99,41000,20220715,30.73,63800,-15.99,20230406,45900,16.78,20230220,63800,-15.99,20230406,41000,30.73,20220715,0.15,N,004700,5000,342 억,,22744,Y,N,0,N,00,N
|
|
20230628,160152,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,-300,5,-0.61,15515350,316,34.50,49000,49500,48650,63800,34400,49100,49103.04,0.34,0,-1,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,41000,20220715,19.02,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,150153,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,200,2,0.41,11965100,244,26.64,49000,49300,48650,63800,34400,49100,49037.30,0.34,0,2,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3278,54.06,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.73,41000,20220715,20.24,63800,-22.73,20230406,45900,7.41,20230220,63800,-22.73,20230406,41000,20.24,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,49200,100,2,0.20,8574500,175,19.10,49000,49200,48650,63800,34400,49100,48997.14,0.34,0,2,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3271,53.95,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.88,41000,20220715,20.00,63800,-22.88,20230406,45900,7.19,20230220,63800,-22.88,20230406,41000,20.00,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-100,5,-0.20,2939250,60,6.55,49000,49000,48650,63800,34400,49100,48987.50,0.34,0,2,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,120142,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-100,5,-0.20,2890250,59,6.44,49000,49000,48650,63800,34400,49100,48987.29,0.34,0,2,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-100,5,-0.20,2057300,42,4.59,49000,49000,48650,63800,34400,49100,48983.33,0.34,0,2,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-100,5,-0.20,1910300,39,4.26,49000,49000,48650,63800,34400,49100,48982.05,0.34,0,2,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230628,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-100,5,-0.20,1078000,22,2.40,49000,49000,49000,63800,34400,49100,49000.00,0.34,0,0,49766,49432,48766,48432,47766,49600,48600,342,14700,5000,32400,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,41000,20220715,19.51,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22749,N,N,0,N,00,N
|
|
20230627,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,300,2,0.61,44597850,916,294.53,48800,49100,48100,63400,34200,48800,48687.61,0.34,0,-13,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3265,53.84,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.04,40100,20220624,22.44,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,41000,19.76,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,150153,57,100.00,KOSPI,,,N,N,N,N, ,N,48250,-550,5,-1.13,22729350,470,151.13,48800,48800,48100,63400,34200,48800,48360.32,0.34,0,-21,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3208,52.91,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.37,40100,20220624,20.32,63800,-24.37,20230406,45900,5.12,20230220,63800,-24.37,20230406,41000,17.68,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,48150,-650,5,-1.33,21043100,435,139.87,48800,48800,48100,63400,34200,48800,48374.94,0.34,0,-21,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3202,52.80,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.53,40100,20220624,20.07,63800,-24.53,20230406,45900,4.90,20230220,63800,-24.53,20230406,41000,17.44,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,130155,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,-450,5,-0.92,13863050,286,91.96,48800,48800,48100,63400,34200,48800,48472.20,0.34,0,-2,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,40100,20220624,20.57,63800,-24.22,20230406,45900,5.34,20230220,63800,-24.22,20230406,41000,17.93,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,120155,57,100.00,KOSPI,,,N,N,N,N, ,N,48350,-450,5,-0.92,13863050,286,91.96,48800,48800,48100,63400,34200,48800,48472.20,0.34,0,-2,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3215,53.02,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.22,40100,20220624,20.57,63800,-24.22,20230406,45900,5.34,20230220,63800,-24.22,20230406,41000,17.93,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,110154,57,100.00,KOSPI,,,N,N,N,N, ,N,48200,-600,5,-1.23,10777500,222,71.38,48800,48800,48100,63400,34200,48800,48547.30,0.34,0,-2,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3205,52.85,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.45,40100,20220624,20.20,63800,-24.45,20230406,45900,5.01,20230220,63800,-24.45,20230406,41000,17.56,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,100151,57,100.00,KOSPI,,,N,N,N,N, ,N,48450,-350,5,-0.72,10439500,215,69.13,48800,48800,48100,63400,34200,48800,48555.81,0.34,0,-2,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3222,53.12,0.81,12,0.00,912.00,59724.00,63800,20230406,-24.06,40100,20220624,20.82,63800,-24.06,20230406,45900,5.56,20230220,63800,-24.06,20230406,41000,18.17,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230627,090153,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,0,3,0.00,4880000,100,32.15,48800,48800,48800,63400,34200,48800,48800.00,0.34,0,0,49233,49016,48783,48566,48333,48900,48450,342,14600,5000,32200,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,40100,20220624,21.70,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.15,N,004700,5000,342 억,,22770,N,N,2,N,00,N
|
|
20230626,160152,57,100.00,KOSPI,,,N,N,N,N, ,N,48800,-200,5,-0.41,15160650,311,50.08,49000,49000,48550,63700,34300,49000,48748.07,0.34,0,-52,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,40000,20220623,22.00,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,41000,19.02,20220715,0.15,N,004700,5000,342 억,,22815,N,N,2,N,00,N
|
|
20230626,150153,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,7746750,159,25.60,49000,49000,48550,63700,34300,49000,48721.70,0.34,0,-6,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,40000,20220623,21.50,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41000,18.54,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230626,140153,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,5848850,120,19.32,49000,49000,48600,63700,34300,49000,48740.42,0.34,0,-1,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,40000,20220623,21.50,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41000,18.54,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230626,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,5411450,111,17.87,49000,49000,48600,63700,34300,49000,48751.80,0.34,0,-1,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,40000,20220623,21.50,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41000,18.54,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230626,120152,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-300,5,-0.61,3074350,63,10.14,49000,49000,48600,63700,34300,49000,48799.21,0.34,0,-1,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3238,53.40,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.67,40000,20220623,21.75,63800,-23.67,20230406,45900,6.10,20230220,63800,-23.67,20230406,41000,18.78,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230626,110152,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,2976950,61,9.82,49000,49000,48600,63700,34300,49000,48802.46,0.34,0,-1,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,40000,20220623,21.50,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41000,18.54,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230626,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-400,5,-0.82,1859150,38,6.12,49000,49000,48600,63700,34300,49000,48925.00,0.34,0,-1,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,40000,20220623,21.50,63800,-23.82,20230406,45900,5.88,20230220,63800,-23.82,20230406,41000,18.54,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230626,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,0,3,0.00,1470000,30,4.83,49000,49000,49000,63700,34300,49000,49000.00,0.34,0,-1,49533,49266,48733,48466,47933,49400,48600,342,14700,5000,32340,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,41000,19.51,20220715,0.15,N,004700,5000,342 억,,22815,N,N,10,N,00,N
|
|
20230623,151510,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,0,3,0.00,29316250,603,99.34,49000,49000,48200,63700,34300,49000,48617.33,0.34,0,40,49233,49116,48883,48766,48533,49175,48825,342,14700,5000,32340,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22775,N,N,86,N,00,N
|
|
20230623,140140,57,100.00,KOSPI,,,N,N,N,N, ,N,48400,-600,5,-1.22,17270350,356,58.65,49000,49000,48200,63700,34300,49000,48512.22,0.34,0,33,49233,49116,48883,48766,48533,49175,48825,342,14700,5000,32340,50,1,6649138,3218,53.07,0.81,12,0.01,912.00,59724.00,63800,20230406,-24.14,40000,20220623,21.00,63800,-24.14,20230406,45900,5.45,20230220,63800,-24.14,20230406,40000,21.00,20220623,0.15,N,004700,5000,342 억,,22775,N,N,86,N,00,N
|
|
20230622,160926,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,0,3,0.00,29675100,607,97.12,49000,49000,48650,63700,34300,49000,48888.14,0.34,0,-40,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22819,N,N,86,N,00,N
|
|
20230622,150755,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,-50,5,-0.10,23406400,479,76.64,49000,49000,48650,63700,34300,49000,48865.14,0.34,0,-36,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,40000,20220623,22.38,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,40000,22.38,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230622,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,14707600,301,48.16,49000,49000,48650,63700,34300,49000,48862.46,0.34,0,-33,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,40000,20220623,21.62,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,40000,21.62,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230622,130732,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,14707600,301,48.16,49000,49000,48650,63700,34300,49000,48862.46,0.34,0,-33,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,40000,20220623,21.62,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,40000,21.62,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230622,120210,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,14707600,301,48.16,49000,49000,48650,63700,34300,49000,48862.46,0.34,0,-33,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,40000,20220623,21.62,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,40000,21.62,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230622,110506,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,5438650,111,17.76,49000,49000,48650,63700,34300,49000,48996.85,0.34,0,-38,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,40000,20220623,21.62,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,40000,21.62,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230622,100832,57,100.00,KOSPI,,,N,N,N,N, ,N,48650,-350,5,-0.71,5438650,111,17.76,49000,49000,48650,63700,34300,49000,48996.85,0.34,0,-38,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3235,53.34,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.75,40000,20220623,21.62,63800,-23.75,20230406,45900,5.99,20230220,63800,-23.75,20230406,40000,21.62,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230622,091004,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,0,3,0.00,5390000,110,17.60,49000,49000,49000,63700,34300,49000,49000.00,0.34,0,-38,49533,49266,48833,48566,48133,49050,48350,342,14700,5000,32340,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22819,N,N,9,N,00,N
|
|
20230621,161022,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-100,5,-0.20,30372200,625,543.48,49100,49100,48400,63800,34400,49100,48595.52,0.34,0,-3,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22818,N,N,9,N,00,N
|
|
20230621,150103,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-200,5,-0.41,26746600,551,479.13,49100,49100,48400,63800,34400,49100,48541.92,0.34,0,1,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3251,53.62,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.35,40000,20220623,22.25,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,40000,22.25,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230621,140932,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,-350,5,-0.71,25281100,521,453.04,49100,49100,48400,63800,34400,49100,48524.18,0.34,0,1,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3241,53.45,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.59,40000,20220623,21.88,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,40000,21.88,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230621,130829,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-600,5,-1.22,21390050,441,383.48,49100,49100,48400,63800,34400,49100,48503.51,0.34,0,1,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3225,53.18,0.81,12,0.01,912.00,59724.00,63800,20230406,-23.98,40000,20220623,21.25,63800,-23.98,20230406,45900,5.66,20230220,63800,-23.98,20230406,40000,21.25,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230621,120615,57,100.00,KOSPI,,,N,N,N,N, ,N,48750,-350,5,-0.71,4912800,101,87.83,49100,49100,48400,63800,34400,49100,48641.58,0.34,0,7,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3241,53.45,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.59,40000,20220623,21.88,63800,-23.59,20230406,45900,6.21,20230220,63800,-23.59,20230406,40000,21.88,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230621,110338,57,100.00,KOSPI,,,N,N,N,N, ,N,48550,-550,5,-1.12,3844050,79,68.70,49100,49100,48400,63800,34400,49100,48658.86,0.34,0,7,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3228,53.23,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.90,40000,20220623,21.38,63800,-23.90,20230406,45900,5.77,20230220,63800,-23.90,20230406,40000,21.38,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230621,100453,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-200,5,-0.41,588900,12,10.43,49100,49100,48900,63800,34400,49100,49075.00,0.34,0,0,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,40000,20220623,22.25,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,40000,22.25,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230621,090208,57,100.00,KOSPI,,,N,N,N,N, ,N,49100,0,3,0.00,0,0,0.00,0,0,0,63800,34400,49100,0.00,0.34,0,0,49333,49216,48983,48866,48633,49275,48925,342,14700,5000,32400,50,1,6649138,3265,53.84,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.04,40000,20220623,22.75,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,40000,22.75,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230620,161022,00,40.00,KOSPI,,,N,N,N,N,40,N,49100,50,2,0.10,5629850,115,118.56,49050,49100,48750,63700,34350,49050,48955.22,0.34,0,25,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3265,53.84,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.04,40000,20220623,22.75,63800,-23.04,20230406,45900,6.97,20230220,63800,-23.04,20230406,40000,22.75,20220623,0.15,N,004700,5000,342 억,,22818,N,N,4,N,00,N
|
|
20230620,150212,00,40.00,KOSPI,,,N,N,N,N,40,N,49000,-50,5,-0.10,4156850,85,87.63,49050,49050,48750,63700,34350,49050,48904.12,0.34,0,25,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230620,140329,00,40.00,KOSPI,,,N,N,N,N,40,N,49000,-50,5,-0.10,2738300,56,57.73,49050,49050,48750,63700,34350,49050,48898.21,0.34,0,16,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230620,130149,00,40.00,KOSPI,,,N,N,N,N,40,N,49000,-50,5,-0.10,1419150,29,29.90,49050,49050,48750,63700,34350,49050,48936.21,0.34,0,8,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230620,120514,00,40.00,KOSPI,,,N,N,N,N,40,N,49000,-50,5,-0.10,1419150,29,29.90,49050,49050,48750,63700,34350,49050,48936.21,0.34,0,8,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230620,110652,00,40.00,KOSPI,,,N,N,N,N,40,N,49000,-50,5,-0.10,1077400,22,22.68,49050,49050,48750,63700,34350,49050,48972.73,0.34,0,6,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230620,100750,00,40.00,KOSPI,,,N,N,N,N,40,N,49050,0,3,0.00,49050,1,1.03,49050,49050,49050,63700,34350,49050,49050.00,0.34,0,0,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230620,090500,00,40.00,KOSPI,,,N,N,N,N,40,N,49050,0,3,0.00,0,0,0.00,0,0,0,63700,34350,49050,0.00,0.34,0,0,49116,49082,49016,48982,48916,49100,49000,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22818,N,N,6,N,00,N
|
|
20230619,160911,55,40.00,KOSPI,,,N,N,N,Y,40,N,49050,0,3,0.00,4754750,97,68.31,49050,49050,48950,63700,34350,49050,49018.04,0.34,0,1,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,150420,55,40.00,KOSPI,,,N,N,N,Y,40,N,49000,-50,5,-0.10,2157100,44,30.99,49050,49050,48950,63700,34350,49050,49025.00,0.34,0,7,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,140125,55,40.00,KOSPI,,,N,N,N,Y,40,N,49000,-50,5,-0.10,2059100,42,29.58,49050,49050,48950,63700,34350,49050,49026.19,0.34,0,5,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,130511,55,40.00,KOSPI,,,N,N,N,Y,40,N,49000,-50,5,-0.10,1324100,27,19.01,49050,49050,48950,63700,34350,49050,49040.74,0.34,0,3,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,120650,55,40.00,KOSPI,,,N,N,N,Y,40,N,49050,0,3,0.00,1177200,24,16.90,49050,49050,49050,63700,34350,49050,49050.00,0.34,0,0,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,111035,55,40.00,KOSPI,,,N,N,N,Y,40,N,49050,0,3,0.00,1128150,23,16.20,49050,49050,49050,63700,34350,49050,49050.00,0.34,0,0,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,101040,55,40.00,KOSPI,,,N,N,N,Y,40,N,49050,0,3,0.00,1128150,23,16.20,49050,49050,49050,63700,34350,49050,49050.00,0.34,0,0,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230619,090838,55,40.00,KOSPI,,,N,N,N,Y,40,N,49050,0,3,0.00,1030050,21,14.79,49050,49050,49050,63700,34350,49050,49050.00,0.34,0,0,49350,49200,48900,48750,48450,49275,48825,342,14675,5000,32370,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22824,N,N,6,N,00,N
|
|
20230616,161016,55,40.00,KOSPI,,,N,N,N,Y,40,N,49050,100,2,0.20,6939950,142,93.42,48950,49050,48600,63600,34300,48950,48872.89,0.34,0,-9,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3261,53.78,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.12,40000,20220623,22.62,63800,-23.12,20230406,45900,6.86,20230220,63800,-23.12,20230406,40000,22.62,20220623,0.15,N,004700,5000,342 억,,22843,N,N,6,N,00,N
|
|
20230616,150729,55,40.00,KOSPI,,,N,N,N,Y,40,N,48950,0,3,0.00,5910500,121,79.61,48950,49000,48600,63600,34300,48950,48847.11,0.34,0,-19,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,40000,20220623,22.38,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,40000,22.38,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230616,140200,55,40.00,KOSPI,,,N,N,N,Y,40,N,48850,-100,5,-0.20,5714700,117,76.97,48950,49000,48600,63600,34300,48950,48843.59,0.34,0,-19,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3248,53.56,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.43,40000,20220623,22.12,63800,-23.43,20230406,45900,6.43,20230220,63800,-23.43,20230406,40000,22.12,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230616,130241,55,40.00,KOSPI,,,N,N,N,Y,40,N,48850,-100,5,-0.20,4493450,92,60.53,48950,49000,48600,63600,34300,48950,48841.85,0.34,0,-19,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3248,53.56,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.43,40000,20220623,22.12,63800,-23.43,20230406,45900,6.43,20230220,63800,-23.43,20230406,40000,22.12,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230616,120605,55,40.00,KOSPI,,,N,N,N,Y,40,N,48850,-100,5,-0.20,3858400,79,51.97,48950,49000,48600,63600,34300,48950,48840.51,0.34,0,-19,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3248,53.56,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.43,40000,20220623,22.12,63800,-23.43,20230406,45900,6.43,20230220,63800,-23.43,20230406,40000,22.12,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230616,110636,55,40.00,KOSPI,,,N,N,N,Y,40,N,48950,0,3,0.00,3565300,73,48.03,48950,49000,48600,63600,34300,48950,48839.73,0.34,0,-19,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,40000,20220623,22.38,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,40000,22.38,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230616,101022,55,40.00,KOSPI,,,N,N,N,Y,40,N,49000,50,2,0.10,3418600,70,46.05,48950,49000,48600,63600,34300,48950,48837.14,0.34,0,-18,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3258,53.73,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.20,40000,20220623,22.50,63800,-23.20,20230406,45900,6.75,20230220,63800,-23.20,20230406,40000,22.50,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230616,090532,55,40.00,KOSPI,,,N,N,N,Y,40,N,48950,0,3,0.00,0,0,0.00,0,0,0,63600,34300,48950,0.00,0.34,0,0,49650,49300,49050,48700,48450,49175,48575,342,14650,5000,32300,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,40000,20220623,22.38,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,40000,22.38,20220623,0.15,N,004700,5000,342 억,,22843,N,N,1,N,00,N
|
|
20230615,150218,55,40.00,KOSPI,,,N,N,N,Y,40,N,48800,-450,5,-0.91,3677350,75,28.85,49250,49400,48800,64000,34500,49250,49031.33,0.34,0,2,49783,49516,49133,48866,48483,49575,48925,342,14750,5000,32500,50,1,6649138,3245,53.51,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.51,40000,20220623,22.00,63800,-23.51,20230406,45900,6.32,20230220,63800,-23.51,20230406,40000,22.00,20220623,0.15,N,004700,5000,342 억,,22847,N,N,6,N,00,N
|
|
20230615,140935,55,40.00,KOSPI,,,N,N,N,Y,40,N,48900,-350,5,-0.71,2455650,50,19.23,49250,49400,48900,64000,34500,49250,49113.00,0.34,0,2,49783,49516,49133,48866,48483,49575,48925,342,14750,5000,32500,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,40000,20220623,22.25,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,40000,22.25,20220623,0.15,N,004700,5000,342 억,,22847,N,N,6,N,00,N
|
|
20230615,131112,55,40.00,KOSPI,,,N,N,N,Y,40,N,48900,-350,5,-0.71,2455650,50,19.23,49250,49400,48900,64000,34500,49250,49113.00,0.34,0,2,49783,49516,49133,48866,48483,49575,48925,342,14750,5000,32500,50,1,6649138,3251,53.62,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.35,40000,20220623,22.25,63800,-23.35,20230406,45900,6.54,20230220,63800,-23.35,20230406,40000,22.25,20220623,0.15,N,004700,5000,342 억,,22847,N,N,6,N,00,N
|
|
20230615,120542,55,40.00,KOSPI,,,N,N,N,Y,40,N,48950,-300,5,-0.61,1917600,39,15.00,49250,49400,48950,64000,34500,49250,49169.23,0.34,0,2,49783,49516,49133,48866,48483,49575,48925,342,14750,5000,32500,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,40000,20220623,22.38,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,40000,22.38,20220623,0.15,N,004700,5000,342 억,,22847,N,N,6,N,00,N
|
|
20230615,110320,55,40.00,KOSPI,,,N,N,N,Y,40,N,48950,-300,5,-0.61,1574950,32,12.31,49250,49400,48950,64000,34500,49250,49217.19,0.34,0,2,49783,49516,49133,48866,48483,49575,48925,342,14750,5000,32500,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,40000,20220623,22.38,63800,-23.28,20230406,45900,6.64,20230220,63800,-23.28,20230406,40000,22.38,20220623,0.15,N,004700,5000,342 억,,22847,N,N,6,N,00,N
|
|
20230611,184903,55,40.00,KOSPI,,,N,N,N,Y,40,N,49350,50,2,0.10,101676350,2064,300.44,49300,49350,48650,64000,34550,49300,49261.75,0.35,-6,-12,50000,49650,48950,48600,47900,49825,48775,342,14725,5000,32530,50,1,6649138,3281,54.11,0.83,12,0.03,912.00,59724.00,63800,20230406,-22.65,40000,20220623,23.38,63800,-22.65,20230406,45900,7.52,20230220,63800,-22.65,20230406,40000,23.38,20220623,0.15,N,004700,5000,342 억,,22948,N,N,4,N,00,N
|