154 lines
65 KiB
CSV
154 lines
65 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
|
|
20230927,160157,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,1000,2,2.02,124028600,2478,237.36,49500,50700,49350,64300,34650,49500,50051.53,0.34,0,18,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,100,1,6649138,3358,55.37,0.85,12,0.04,912.00,59724.00,63800,20230406,-20.85,45500,20221013,10.99,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,45500,10.99,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,150159,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,1000,2,2.02,103418300,2069,198.18,49500,50700,49350,64300,34650,49500,49984.68,0.34,0,10,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,100,1,6649138,3358,55.37,0.85,12,0.03,912.00,59724.00,63800,20230406,-20.85,45500,20221013,10.99,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,45500,10.99,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,140159,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,450,2,0.91,66724700,1336,127.97,49500,50000,49350,64300,34650,49500,49943.64,0.34,0,-10,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,50,1,6649138,3321,54.77,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.71,45500,20221013,9.78,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,45500,9.78,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,130158,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,450,2,0.91,66674750,1335,127.87,49500,50000,49350,64300,34650,49500,49943.63,0.34,0,-10,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,50,1,6649138,3321,54.77,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.71,45500,20221013,9.78,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,45500,9.78,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,120158,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,500,2,1.01,55907950,1119,107.18,49500,50000,49350,64300,34650,49500,49962.42,0.34,0,-10,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,100,1,6649138,3325,54.82,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.63,45500,20221013,9.89,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,45500,9.89,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,110157,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,0,3,0.00,1138350,23,2.20,49500,49500,49350,64300,34650,49500,49493.48,0.34,0,0,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45500,8.79,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,49350,-150,5,-0.30,148350,3,0.29,49500,49500,49350,64300,34650,49500,49450.00,0.34,0,0,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,50,1,6649138,3281,54.11,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.65,45500,20221013,8.46,63800,-22.65,20230406,45850,7.63,20230726,63800,-22.65,20230406,45500,8.46,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230927,090159,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,0,3,0.00,0,0,0.00,0,0,0,64300,34650,49500,0.00,0.34,0,0,54166,51832,50666,48332,47166,51250,47750,342,14800,5000,35640,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45500,8.79,20221013,0.16,N,004700,5000,342 억,,22529,N,N,1,N,00,N
|
|
20230926,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,-500,5,-1.00,52559550,1044,34.83,50000,53000,49500,65000,35000,50000,50344.40,0.34,0,31,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,50,1,6649138,3291,54.28,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45500,8.79,20221013,0.16,N,004700,5000,342 억,,22518,N,N,1,N,00,N
|
|
20230926,150158,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-450,5,-0.90,44787300,887,29.60,50000,53000,49550,65000,35000,50000,50493.01,0.34,0,32,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,50,1,6649138,3295,54.33,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.34,45500,20221013,8.90,63800,-22.34,20230406,45850,8.07,20230726,63800,-22.34,20230406,45500,8.90,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230926,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-100,5,-0.20,42446200,840,28.03,50000,53000,49550,65000,35000,50000,50531.19,0.34,0,17,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,45500,20221013,9.67,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,45500,9.67,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230926,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,40900500,809,26.99,50000,53000,49550,65000,35000,50000,50556.86,0.34,0,12,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,45500,20221013,9.23,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,45500,9.23,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230926,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,40900500,809,26.99,50000,53000,49550,65000,35000,50000,50556.86,0.34,0,12,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,45500,20221013,9.23,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,45500,9.23,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230926,110156,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,40900500,809,26.99,50000,53000,49550,65000,35000,50000,50556.86,0.34,0,12,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,45500,20221013,9.23,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,45500,9.23,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230926,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,300,2,0.60,39011750,771,25.73,50000,53000,49550,65000,35000,50000,50598.90,0.34,0,12,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,100,1,6649138,3345,55.15,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.16,45500,20221013,10.55,63800,-21.16,20230406,45850,9.71,20230726,63800,-21.16,20230406,45500,10.55,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230926,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,2500000,50,1.67,50000,50000,50000,65000,35000,50000,50000.00,0.34,0,0,51000,50500,49500,49000,48000,50750,49250,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,45500,20221013,9.89,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,45500,9.89,20221013,0.16,N,004700,5000,342 억,,22518,N,N,3,N,00,N
|
|
20230925,160157,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,500,2,1.01,148500350,2997,2253.38,50000,50000,48500,64300,34650,49500,49549.67,0.34,0,7,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,100,1,6649138,3325,54.82,0.84,12,0.05,912.00,59724.00,63800,20230406,-21.63,45500,20221013,9.89,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,45500,9.89,20221013,0.16,N,004700,5000,342 억,,22521,N,N,3,N,00,N
|
|
20230925,150157,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,250,2,0.51,130051150,2627,1975.19,50000,50000,48500,64300,34650,49500,49505.58,0.34,0,-2,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3308,54.55,0.83,12,0.04,912.00,59724.00,63800,20230406,-22.02,45500,20221013,9.34,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,45500,9.34,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230925,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,250,2,0.51,129653350,2619,1969.17,50000,50000,48500,64300,34650,49500,49504.91,0.34,0,-2,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3308,54.55,0.83,12,0.04,912.00,59724.00,63800,20230406,-22.02,45500,20221013,9.34,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,45500,9.34,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230925,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,250,2,0.51,129653350,2619,1969.17,50000,50000,48500,64300,34650,49500,49504.91,0.34,0,-2,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3308,54.55,0.83,12,0.04,912.00,59724.00,63800,20230406,-22.02,45500,20221013,9.34,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,45500,9.34,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230925,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,49600,100,2,0.20,127766200,2581,1940.60,50000,50000,48500,64300,34650,49500,49502.60,0.34,0,-2,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3298,54.39,0.83,12,0.04,912.00,59724.00,63800,20230406,-22.26,45500,20221013,9.01,63800,-22.26,20230406,45850,8.18,20230726,63800,-22.26,20230406,45500,9.01,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230925,110156,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,0,3,0.00,118794800,2400,1804.51,50000,50000,48500,64300,34650,49500,49497.83,0.34,0,-2,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3291,54.28,0.83,12,0.04,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45500,8.79,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230925,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,300,2,0.61,118546100,2395,1800.75,50000,50000,48500,64300,34650,49500,49497.33,0.34,0,-2,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3311,54.61,0.83,12,0.04,912.00,59724.00,63800,20230406,-21.94,45500,20221013,9.45,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,45500,9.45,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230925,090156,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,-100,5,-0.20,7270050,147,110.53,50000,50000,48500,64300,34650,49500,49456.12,0.34,0,-1,50166,49832,49166,48832,48166,50000,49000,342,14800,5000,35640,50,1,6649138,3285,54.17,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.57,45500,20221013,8.57,63800,-22.57,20230406,45850,7.74,20230726,63800,-22.57,20230406,45500,8.57,20221013,0.16,N,004700,5000,342 억,,22521,N,N,1,N,00,N
|
|
20230922,160159,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,550,2,1.12,6513550,133,23.09,48950,49500,48500,63600,34300,48950,48974.06,0.34,0,3,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45500,8.79,20221013,0.16,N,004700,5000,342 억,,22524,N,N,1,N,00,N
|
|
20230922,150159,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-350,5,-0.72,2822850,58,10.07,48950,48950,48500,63600,34300,48950,48669.83,0.34,0,3,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,45500,20221013,6.81,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,45500,6.81,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230922,140159,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-350,5,-0.72,2822850,58,10.07,48950,48950,48500,63600,34300,48950,48669.83,0.34,0,3,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,45500,20221013,6.81,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,45500,6.81,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230922,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-450,5,-0.92,2579850,53,9.20,48950,48950,48500,63600,34300,48950,48676.42,0.34,0,4,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,45500,20221013,6.59,63800,-23.98,20230406,45850,5.78,20230726,63800,-23.98,20230406,45500,6.59,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230922,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,0,3,0.00,2337150,48,8.33,48950,48950,48500,63600,34300,48950,48690.62,0.34,0,4,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,45500,20221013,7.58,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,45500,7.58,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230922,110154,57,100.00,KOSPI,,,N,N,N,N, ,N,48600,-350,5,-0.72,2045600,42,7.29,48950,48950,48500,63600,34300,48950,48704.76,0.34,0,4,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3231,53.29,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.82,45500,20221013,6.81,63800,-23.82,20230406,45850,6.00,20230726,63800,-23.82,20230406,45500,6.81,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230922,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,48500,-450,5,-0.92,1753650,36,6.25,48950,48950,48500,63600,34300,48950,48712.50,0.34,0,0,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3225,53.18,0.81,12,0.00,912.00,59724.00,63800,20230406,-23.98,45500,20221013,6.59,63800,-23.98,20230406,45850,5.78,20230726,63800,-23.98,20230406,45500,6.59,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230922,090150,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,0,3,0.00,832150,17,2.95,48950,48950,48950,63600,34300,48950,48950.00,0.34,0,0,50116,49532,48916,48332,47716,49225,48025,342,14650,5000,35240,50,1,6649138,3255,53.67,0.82,12,0.00,912.00,59724.00,63800,20230406,-23.28,45500,20221013,7.58,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,45500,7.58,20221013,0.16,N,004700,5000,342 억,,22524,N,N,0,N,00,N
|
|
20230921,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,48950,-550,5,-1.11,28028400,576,101.23,49500,49500,48300,64300,34650,49500,48660.42,0.34,0,13,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3255,53.67,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.28,45500,20221013,7.58,63800,-23.28,20230406,45850,6.76,20230726,63800,-23.28,20230406,45500,7.58,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,48900,-600,5,-1.21,19136350,393,69.07,49500,49500,48300,64300,34650,49500,48693.00,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3251,53.62,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.35,45500,20221013,7.47,63800,-23.35,20230406,45850,6.65,20230726,63800,-23.35,20230406,45500,7.47,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,48850,-650,5,-1.31,18794200,386,67.84,49500,49500,48300,64300,34650,49500,48689.64,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3248,53.56,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.43,45500,20221013,7.36,63800,-23.43,20230406,45850,6.54,20230726,63800,-23.43,20230406,45500,7.36,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,130149,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-200,5,-0.40,16986750,349,61.34,49500,49500,48300,64300,34650,49500,48672.64,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,45500,20221013,8.35,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,45500,8.35,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-800,5,-1.62,16838850,346,60.81,49500,49500,48300,64300,34650,49500,48667.20,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,45500,20221013,7.03,63800,-23.67,20230406,45850,6.22,20230726,63800,-23.67,20230406,45500,7.03,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,110152,57,100.00,KOSPI,,,N,N,N,N, ,N,49000,-500,5,-1.01,16790150,345,60.63,49500,49500,48300,64300,34650,49500,48667.10,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3258,53.73,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.20,45500,20221013,7.69,63800,-23.20,20230406,45850,6.87,20230726,63800,-23.20,20230406,45500,7.69,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,100148,57,100.00,KOSPI,,,N,N,N,N, ,N,48700,-800,5,-1.62,16741150,344,60.46,49500,49500,48300,64300,34650,49500,48666.13,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3238,53.40,0.82,12,0.01,912.00,59724.00,63800,20230406,-23.67,45500,20221013,7.03,63800,-23.67,20230406,45850,6.22,20230726,63800,-23.67,20230406,45500,7.03,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230921,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,0,3,0.00,940500,19,3.34,49500,49500,49500,64300,34650,49500,49500.00,0.34,0,0,51200,50350,49750,48900,48300,50050,48600,342,14800,5000,35640,50,1,6649138,3291,54.28,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45500,8.79,20221013,0.16,N,004700,5000,342 억,,22524,N,N,2,N,00,N
|
|
20230920,160153,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,-350,5,-0.70,28155650,569,20.47,50000,50600,49150,64800,34900,49850,49482.69,0.34,0,-89,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3291,54.28,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.41,45500,20221013,8.79,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,45250,9.39,20220920,0.16,N,004700,5000,342 억,,22515,N,N,2,N,00,N
|
|
20230920,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-300,5,-0.60,25585600,517,18.60,50000,50600,49150,64800,34900,49850,49488.59,0.34,0,-84,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3295,54.33,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.34,45500,20221013,8.90,63800,-22.34,20230406,45850,8.07,20230726,63800,-22.34,20230406,45250,9.50,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230920,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,49300,-550,5,-1.10,19569800,395,14.21,50000,50600,49150,64800,34900,49850,49543.80,0.34,0,-14,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3278,54.06,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.73,45500,20221013,8.35,63800,-22.73,20230406,45850,7.52,20230726,63800,-22.73,20230406,45250,8.95,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230920,130151,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-300,5,-0.60,18629200,376,13.53,50000,50600,49150,64800,34900,49850,49545.74,0.34,0,3,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3295,54.33,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.34,45500,20221013,8.90,63800,-22.34,20230406,45850,8.07,20230726,63800,-22.34,20230406,45250,9.50,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230920,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,-50,5,-0.10,18232750,368,13.24,50000,50600,49150,64800,34900,49850,49545.52,0.34,0,3,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,45500,20221013,9.45,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,45250,10.06,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230920,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,-50,5,-0.10,17734750,358,12.88,50000,50600,49150,64800,34900,49850,49538.41,0.34,0,3,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,45500,20221013,9.45,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,45250,10.06,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230920,100149,57,100.00,KOSPI,,,N,N,N,N, ,N,49150,-700,5,-1.40,12532100,253,9.10,50000,50600,49150,64800,34900,49850,49533.99,0.34,0,4,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,50,1,6649138,3268,53.89,0.82,12,0.00,912.00,59724.00,63800,20230406,-22.96,45500,20221013,8.02,63800,-22.96,20230406,45850,7.20,20230726,63800,-22.96,20230406,45250,8.62,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230920,090149,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,150,2,0.30,100000,2,0.07,50000,50000,50000,64800,34900,49850,50000.00,0.34,0,0,50383,50116,49733,49466,49083,50250,49600,342,14950,5000,35890,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,45500,20221013,9.89,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,45250,10.50,20220920,0.16,N,004700,5000,342 억,,22515,N,N,1,N,00,N
|
|
20230919,160147,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,350,2,0.71,138723950,2780,206.54,49400,50000,49350,64300,34650,49500,49900.70,0.34,0,-10,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,50,1,6649138,3315,54.66,0.83,12,0.04,912.00,59724.00,63800,20230406,-21.87,45250,20220920,10.17,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44400,12.27,20220919,0.16,N,004700,5000,342 억,,22525,N,N,1,N,00,N
|
|
20230919,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,450,2,0.91,135183250,2709,201.26,49400,50000,49350,64300,34650,49500,49901.53,0.34,0,-10,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,50,1,6649138,3321,54.77,0.84,12,0.04,912.00,59724.00,63800,20230406,-21.71,45250,20220920,10.39,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44400,12.50,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230919,140146,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,400,2,0.81,24305300,491,36.48,49400,50000,49350,64300,34650,49500,49501.63,0.34,0,-9,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,45250,20220920,10.28,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,44400,12.39,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230919,130148,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,450,2,0.91,23906300,483,35.88,49400,50000,49350,64300,34650,49500,49495.45,0.34,0,-9,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,45250,20220920,10.39,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44400,12.50,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230919,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,450,2,0.91,23157050,468,34.77,49400,50000,49350,64300,34650,49500,49480.88,0.34,0,-9,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,45250,20220920,10.39,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44400,12.50,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230919,110151,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,500,2,1.01,22657550,458,34.03,49400,50000,49350,64300,34650,49500,49470.63,0.34,0,-9,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,45250,20220920,10.50,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44400,12.61,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230919,100148,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,500,2,1.01,21809850,441,32.76,49400,50000,49350,64300,34650,49500,49455.44,0.34,0,-9,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,45250,20220920,10.50,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44400,12.61,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230919,090149,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,-100,5,-0.20,14622400,296,21.99,49400,49400,49400,64300,34650,49500,49400.00,0.34,0,0,51900,50700,50100,48900,48300,50400,48600,342,14800,5000,35640,50,1,6649138,3285,54.17,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.57,45250,20220920,9.17,63800,-22.57,20230406,45850,7.74,20230726,63800,-22.57,20230406,44400,11.26,20220919,0.16,N,004700,5000,342 억,,22525,N,N,2,N,00,N
|
|
20230918,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,49500,-900,5,-1.79,67229950,1340,385.06,50400,51300,49500,65500,35300,50400,50171.60,0.34,0,12,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,50,1,6649138,3291,54.28,0.83,12,0.02,912.00,59724.00,63800,20230406,-22.41,44400,20220919,11.49,63800,-22.41,20230406,45850,7.96,20230726,63800,-22.41,20230406,44400,11.49,20220919,0.16,N,004700,5000,342 억,,22526,N,N,2,N,00,N
|
|
20230918,150147,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-500,5,-0.99,56267350,1119,321.55,50400,51300,49850,65500,35300,50400,50283.60,0.34,0,177,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,50,1,6649138,3318,54.71,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.79,44400,20220919,12.39,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,44400,12.39,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230918,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-300,5,-0.60,49527450,984,282.76,50400,51300,49850,65500,35300,50400,50332.77,0.34,0,177,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,44400,20220919,12.84,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44400,12.84,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230918,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-300,5,-0.60,49477350,983,282.47,50400,51300,49850,65500,35300,50400,50333.01,0.34,0,177,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,44400,20220919,12.84,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44400,12.84,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230918,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-200,5,-0.40,47274050,939,269.83,50400,51300,49850,65500,35300,50400,50345.10,0.34,0,177,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,100,1,6649138,3338,55.04,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.32,44400,20220919,13.06,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44400,13.06,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230918,110149,57,100.00,KOSPI,,,N,N,N,N, ,N,51000,600,2,1.19,20039100,394,113.22,50400,51300,50400,65500,35300,50400,50860.66,0.34,0,-1,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,100,1,6649138,3391,55.92,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.06,44400,20220919,14.86,63800,-20.06,20230406,45850,11.23,20230726,63800,-20.06,20230406,44400,14.86,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230918,100147,57,100.00,KOSPI,,,N,N,N,N, ,N,51100,700,2,1.39,11877000,233,66.95,50400,51300,50400,65500,35300,50400,50974.25,0.34,0,-1,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,100,1,6649138,3398,56.03,0.86,12,0.00,912.00,59724.00,63800,20230406,-19.91,44400,20220919,15.09,63800,-19.91,20230406,45850,11.45,20230726,63800,-19.91,20230406,44400,15.09,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230918,090149,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,0,3,0.00,0,0,0.00,0,0,0,65500,35300,50400,0.00,0.34,0,0,52000,51200,50700,49900,49400,50950,49650,342,15100,5000,36280,100,1,6649138,3351,55.26,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.00,44400,20220919,13.51,63800,-21.00,20230406,45850,9.92,20230726,63800,-21.00,20230406,44400,13.51,20220919,0.16,N,004700,5000,342 억,,22526,N,N,3,N,00,N
|
|
20230915,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,450,2,0.90,17695000,348,141.46,50800,51500,50200,64900,35000,49950,50847.70,0.34,0,-19,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3351,55.26,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.00,44400,20220919,13.51,63800,-21.00,20230406,45850,9.92,20230726,63800,-21.00,20230406,44400,13.51,20220919,0.16,N,004700,5000,342 억,,22542,N,N,3,N,00,N
|
|
20230915,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,650,2,1.30,17039200,335,136.18,50800,51500,50200,64900,35000,49950,50863.28,0.34,0,-16,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3364,55.48,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.69,44400,20220919,13.96,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44400,13.96,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230915,140150,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,650,2,1.30,16583800,326,132.52,50800,51500,50200,64900,35000,49950,50870.55,0.34,0,-16,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44400,20220919,13.96,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44400,13.96,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230915,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,50800,850,2,1.70,12890000,253,102.85,50800,51500,50200,64900,35000,49950,50948.62,0.34,0,-16,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3378,55.70,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.38,44400,20220919,14.41,63800,-20.38,20230406,45850,10.80,20230726,63800,-20.38,20230406,44400,14.41,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230915,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,50800,850,2,1.70,9191100,180,73.17,50800,51500,50200,64900,35000,49950,51061.67,0.34,0,-16,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3378,55.70,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.38,44400,20220919,14.41,63800,-20.38,20230406,45850,10.80,20230726,63800,-20.38,20230406,44400,14.41,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230915,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,1350,2,2.70,7657600,150,60.98,50800,51500,50200,64900,35000,49950,51050.67,0.34,0,-16,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3411,56.25,0.86,12,0.00,912.00,59724.00,63800,20230406,-19.59,44400,20220919,15.54,63800,-19.59,20230406,45850,11.89,20230726,63800,-19.59,20230406,44400,15.54,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230915,100151,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,650,2,1.30,7503700,147,59.76,50800,51500,50200,64900,35000,49950,51045.58,0.34,0,-16,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44400,20220919,13.96,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44400,13.96,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230915,090150,57,100.00,KOSPI,,,N,N,N,N, ,N,50800,850,2,1.70,508000,10,4.07,50800,50800,50800,64900,35000,49950,50800.00,0.34,0,0,50883,50416,50133,49666,49383,50275,49525,342,14950,5000,35960,100,1,6649138,3378,55.70,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.38,44400,20220919,14.41,63800,-20.38,20230406,45850,10.80,20230726,63800,-20.38,20230406,44400,14.41,20220919,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230914,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-650,5,-1.28,12291500,246,19.16,50600,50600,49850,65700,35500,50600,49965.51,0.34,0,36,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,44400,20220919,12.50,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44350,12.63,20220914,0.16,N,004700,5000,342 억,,22542,N,N,16,N,00,N
|
|
20230914,150147,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-650,5,-1.28,8045250,161,12.54,50600,50600,49850,65700,35500,50600,49970.50,0.34,0,6,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,44400,20220919,12.50,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44350,12.63,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230914,140146,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-600,5,-1.19,7745550,155,12.07,50600,50600,49850,65700,35500,50600,49971.29,0.34,0,0,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44400,20220919,12.61,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230914,130145,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-600,5,-1.19,7745550,155,12.07,50600,50600,49850,65700,35500,50600,49971.29,0.34,0,0,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44400,20220919,12.61,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230914,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,-700,5,-1.38,7695550,154,11.99,50600,50600,49850,65700,35500,50600,49971.10,0.34,0,0,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,50,1,6649138,3318,54.71,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.79,44400,20220919,12.39,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,44350,12.51,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230914,110148,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-600,5,-1.19,5699050,114,8.88,50600,50600,49850,65700,35500,50600,49991.67,0.34,0,0,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44400,20220919,12.61,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230914,100144,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-750,5,-1.48,3799050,76,5.92,50600,50600,49850,65700,35500,50600,49987.50,0.34,0,0,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,44400,20220919,12.27,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44350,12.40,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230914,090147,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,506000,10,0.78,50600,50600,50600,65700,35500,50600,50600.00,0.34,0,0,51800,51200,50300,49700,48800,51500,50000,342,15100,5000,36430,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44400,20220919,13.96,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22542,N,N,1,N,00,N
|
|
20230913,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,64140700,1284,203.16,50100,50900,49400,65700,35500,50600,49953.82,0.34,0,3,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,100,1,6649138,3364,55.48,0.85,12,0.02,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22539,N,N,1,N,00,N
|
|
20230913,150145,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-650,5,-1.28,42333650,851,134.65,50100,50800,49400,65700,35500,50600,49745.77,0.34,0,3,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,50,1,6649138,3321,54.77,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.71,44350,20220914,12.63,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44350,12.63,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230913,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-850,5,-1.68,37185250,748,118.35,50100,50800,49400,65700,35500,50600,49712.90,0.34,0,4,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,50,1,6649138,3308,54.55,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.02,44350,20220914,12.18,63800,-22.02,20230406,45850,8.51,20230726,63800,-22.02,20230406,44350,12.18,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230913,130145,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,-300,5,-0.59,11340300,226,35.76,50100,50800,49400,65700,35500,50600,50178.32,0.34,0,0,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,100,1,6649138,3345,55.15,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.16,44350,20220914,13.42,63800,-21.16,20230406,45850,9.71,20230726,63800,-21.16,20230406,44350,13.42,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230913,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,-1200,5,-2.37,10987800,219,34.65,50100,50800,49400,65700,35500,50600,50172.60,0.34,0,0,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,50,1,6649138,3285,54.17,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.57,44350,20220914,11.39,63800,-22.57,20230406,45850,7.74,20230726,63800,-22.57,20230406,44350,11.39,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230913,110147,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-400,5,-0.79,4592500,91,14.40,50100,50800,50100,65700,35500,50600,50467.03,0.34,0,0,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,44350,20220914,13.19,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230913,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,100,2,0.20,3331600,66,10.44,50100,50700,50100,65700,35500,50600,50478.79,0.34,0,0,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,100,1,6649138,3371,55.59,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.53,44350,20220914,14.32,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,44350,14.32,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230913,090146,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-500,5,-0.99,150300,3,0.47,50100,50100,50100,65700,35500,50600,50100.00,0.34,0,0,51733,51166,50133,49566,48533,51400,49800,342,15100,5000,36430,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,44350,20220914,12.97,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230912,160145,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,31405350,626,340.22,50600,50700,49100,65700,35500,50600,50168.29,0.34,0,-3,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3364,55.48,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,150147,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,-100,5,-0.20,7283400,144,78.26,50600,50700,50500,65700,35500,50600,50579.17,0.34,0,-2,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3358,55.37,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.85,44350,20220914,13.87,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,44350,13.87,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,140146,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,-100,5,-0.20,6980400,138,75.00,50600,50700,50500,65700,35500,50600,50582.61,0.34,0,-2,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3358,55.37,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.85,44350,20220914,13.87,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,44350,13.87,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,-100,5,-0.20,6929900,137,74.46,50600,50700,50500,65700,35500,50600,50583.21,0.34,0,-2,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3358,55.37,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.85,44350,20220914,13.87,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,44350,13.87,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,120144,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,-100,5,-0.20,6778400,134,72.83,50600,50700,50500,65700,35500,50600,50585.07,0.34,0,-2,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3358,55.37,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.85,44350,20220914,13.87,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,44350,13.87,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,6525500,129,70.11,50600,50700,50500,65700,35500,50600,50585.27,0.34,0,-2,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,100145,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,2327600,46,25.00,50600,50600,50600,65700,35500,50600,50600.00,0.34,0,0,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230912,090147,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,0,3,0.00,253000,5,2.72,50600,50600,50600,65700,35500,50600,50600.00,0.34,0,0,51400,51000,50500,50100,49600,51200,50300,342,15100,5000,36430,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22546,N,N,2,N,00,N
|
|
20230911,160144,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,300,2,0.60,9239500,184,69.96,50100,50900,50000,65300,35300,50300,50214.67,0.34,0,-2,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22550,N,N,2,N,00,N
|
|
20230911,150145,57,100.00,KOSPI,,,N,N,N,N, ,N,50600,300,2,0.60,8379300,167,63.50,50100,50900,50000,65300,35300,50300,50175.45,0.34,0,-3,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3364,55.48,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.69,44350,20220914,14.09,63800,-20.69,20230406,45850,10.36,20230726,63800,-20.69,20230406,44350,14.09,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230911,140146,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-100,5,-0.20,5105700,102,38.78,50100,50300,50000,65300,35300,50300,50055.88,0.34,0,-4,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,44350,20220914,13.19,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230911,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-100,5,-0.20,5105700,102,38.78,50100,50300,50000,65300,35300,50300,50055.88,0.34,0,-4,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,44350,20220914,13.19,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230911,120147,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-200,5,-0.40,4704100,94,35.74,50100,50300,50000,65300,35300,50300,50043.62,0.34,0,-1,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,44350,20220914,12.97,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230911,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-300,5,-0.60,3351400,67,25.48,50100,50300,50000,65300,35300,50300,50020.90,0.34,0,-1,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44350,20220914,12.74,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230911,100144,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-100,5,-0.20,3301400,66,25.10,50100,50300,50000,65300,35300,50300,50021.21,0.34,0,-1,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,44350,20220914,13.19,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230911,090143,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-200,5,-0.40,150300,3,1.14,50100,50100,50100,65300,35300,50300,50100.00,0.34,0,0,50766,50532,50066,49832,49366,50650,49950,342,15000,5000,36210,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,44350,20220914,12.97,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.16,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230908,160145,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,300,2,0.60,13149400,263,21.45,49600,50300,49600,65000,35000,50000,49997.72,0.34,0,2,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,100,1,6649138,3345,55.15,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.16,44350,20220914,13.42,63800,-21.16,20230406,45850,9.71,20230726,63800,-21.16,20230406,44350,13.42,20220914,0.15,N,004700,5000,342 억,,22550,N,N,3,N,00,N
|
|
20230908,150146,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,200,2,0.40,12143400,243,19.82,49600,50300,49600,65000,35000,50000,49972.84,0.34,0,2,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,44350,20220914,13.19,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230908,140145,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,200,2,0.40,6429400,129,10.52,49600,50300,49600,65000,35000,50000,49840.31,0.34,0,1,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,100,1,6649138,3338,55.04,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.32,44350,20220914,13.19,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230908,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,100,2,0.20,6329100,127,10.36,49600,50300,49600,65000,35000,50000,49835.43,0.34,0,1,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,44350,20220914,12.97,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230908,120148,57,100.00,KOSPI,,,N,N,N,N, ,N,50300,300,2,0.60,6128300,123,10.03,49600,50300,49600,65000,35000,50000,49823.58,0.34,0,1,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,100,1,6649138,3345,55.15,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.16,44350,20220914,13.42,63800,-21.16,20230406,45850,9.71,20230726,63800,-21.16,20230406,44350,13.42,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230908,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-50,5,-0.10,4828000,97,7.91,49600,49950,49600,65000,35000,50000,49773.20,0.34,0,1,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,44350,20220914,12.63,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44350,12.63,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230908,100146,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,-50,5,-0.10,2680150,54,4.40,49600,49950,49600,65000,35000,50000,49632.41,0.34,0,0,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,44350,20220914,12.63,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44350,12.63,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230908,090148,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,0,0,0.00,0,0,0,65000,35000,50000,0.00,0.34,0,0,52233,51116,50383,49266,48533,50750,48900,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44350,20220914,12.74,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.15,N,004700,5000,342 억,,22550,N,N,4,N,00,N
|
|
20230907,160146,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-1200,5,-2.34,61474450,1226,162.17,50900,51500,49650,66500,35900,51200,50142.29,0.34,0,-4,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3325,54.82,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.63,44300,20220906,12.87,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,150144,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-1100,5,-2.15,58822950,1173,155.16,50900,51500,49650,66500,35900,51200,50147.44,0.34,0,11,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3331,54.93,0.84,12,0.02,912.00,59724.00,63800,20230406,-21.47,44300,20220906,13.09,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,140144,57,100.00,KOSPI,,,N,N,N,N, ,N,50200,-1000,5,-1.95,32310950,643,85.05,50900,51500,49650,66500,35900,51200,50250.31,0.34,0,92,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3338,55.04,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.32,44300,20220906,13.32,63800,-21.32,20230406,45850,9.49,20230726,63800,-21.32,20230406,44350,13.19,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-1100,5,-2.15,28406150,565,74.74,50900,51500,49650,66500,35900,51200,50276.37,0.34,0,91,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,44300,20220906,13.09,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,120147,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,-1100,5,-2.15,28406150,565,74.74,50900,51500,49650,66500,35900,51200,50276.37,0.34,0,91,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3331,54.93,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.47,44300,20220906,13.09,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44350,12.97,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,110146,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,-1200,5,-2.34,27004850,537,71.03,50900,51500,49650,66500,35900,51200,50288.36,0.34,0,91,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3325,54.82,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.63,44300,20220906,12.87,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44350,12.74,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,100145,57,100.00,KOSPI,,,N,N,N,N, ,N,51000,-200,5,-0.39,7265800,142,18.78,50900,51500,50900,66500,35900,51200,51167.61,0.34,0,2,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3391,55.92,0.85,12,0.00,912.00,59724.00,63800,20230406,-20.06,44300,20220906,15.12,63800,-20.06,20230406,45850,11.23,20230726,63800,-20.06,20230406,44350,14.99,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230907,090146,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,0,3,0.00,0,0,0.00,0,0,0,66500,35900,51200,0.00,0.34,0,0,52200,51700,51100,50600,50000,51750,50650,342,15300,5000,36860,100,1,6649138,3404,56.14,0.86,12,0.00,912.00,59724.00,63800,20230406,-19.75,44300,20220906,15.58,63800,-19.75,20230406,45850,11.67,20230726,63800,-19.75,20230406,44350,15.45,20220914,0.15,N,004700,5000,342 억,,22541,N,N,4,N,00,N
|
|
20230906,160144,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,0,3,0.00,38712000,756,47.64,51200,51600,50500,66500,35900,51200,51206.39,0.34,0,11,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3404,56.14,0.86,12,0.01,912.00,59724.00,63800,20230406,-19.75,44300,20220906,15.58,63800,-19.75,20230406,45850,11.67,20230726,63800,-19.75,20230406,44300,15.58,20220906,0.15,N,004700,5000,342 억,,22539,N,N,4,N,00,N
|
|
20230906,150143,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,0,3,0.00,36409500,711,44.80,51200,51600,50500,66500,35900,51200,51208.86,0.34,0,7,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3404,56.14,0.86,12,0.01,912.00,59724.00,63800,20230406,-19.75,44300,20220906,15.58,63800,-19.75,20230406,45850,11.67,20230726,63800,-19.75,20230406,44300,15.58,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230906,140145,57,100.00,KOSPI,,,N,N,N,N, ,N,50500,-700,5,-1.37,34824800,680,42.85,51200,51600,50500,66500,35900,51200,51212.94,0.34,0,7,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3358,55.37,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.85,44300,20220906,14.00,63800,-20.85,20230406,45850,10.14,20230726,63800,-20.85,20230406,44300,14.00,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230906,130146,57,100.00,KOSPI,,,N,N,N,N, ,N,51400,200,2,0.39,22387000,435,27.41,51200,51600,50900,66500,35900,51200,51464.37,0.34,0,3,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3418,56.36,0.86,12,0.01,912.00,59724.00,63800,20230406,-19.44,44300,20220906,16.03,63800,-19.44,20230406,45850,12.10,20230726,63800,-19.44,20230406,44300,16.03,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230906,120147,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,100,2,0.20,20277100,394,24.83,51200,51600,50900,66500,35900,51200,51464.72,0.34,0,2,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3411,56.25,0.86,12,0.01,912.00,59724.00,63800,20230406,-19.59,44300,20220906,15.80,63800,-19.59,20230406,45850,11.89,20230726,63800,-19.59,20230406,44300,15.80,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230906,110145,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,300,2,0.59,19250500,374,23.57,51200,51600,50900,66500,35900,51200,51471.93,0.34,0,2,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3424,56.47,0.86,12,0.01,912.00,59724.00,63800,20230406,-19.28,44300,20220906,16.25,63800,-19.28,20230406,45850,12.32,20230726,63800,-19.28,20230406,44300,16.25,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230906,100143,57,100.00,KOSPI,,,N,N,N,N, ,N,51500,300,2,0.59,14096500,274,17.27,51200,51600,50900,66500,35900,51200,51447.08,0.34,0,1,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3424,56.47,0.86,12,0.00,912.00,59724.00,63800,20230406,-19.28,44300,20220906,16.25,63800,-19.28,20230406,45850,12.32,20230726,63800,-19.28,20230406,44300,16.25,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230906,090144,57,100.00,KOSPI,,,N,N,N,N, ,N,51400,200,2,0.39,102600,2,0.13,51200,51400,51200,66500,35900,51200,51300.00,0.34,0,-1,53600,52400,51100,49900,48600,53000,50500,342,15300,5000,36860,100,1,6649138,3418,56.36,0.86,12,0.00,912.00,59724.00,63800,20230406,-19.44,44300,20220906,16.03,63800,-19.44,20230406,45850,12.10,20230726,63800,-19.44,20230406,44300,16.03,20220906,0.15,N,004700,5000,342 억,,22539,N,N,7,N,00,N
|
|
20230905,160143,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,1400,2,2.81,80319050,1578,276.84,49800,52300,49800,64700,34900,49800,50899.27,0.34,0,80,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,100,1,6649138,3404,56.14,0.86,12,0.02,912.00,59724.00,63800,20230406,-19.75,44300,20220906,15.58,63800,-19.75,20230406,45850,11.67,20230726,63800,-19.75,20230406,44300,15.58,20220906,0.15,N,004700,5000,342 억,,22551,N,N,7,N,00,N
|
|
20230905,150145,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,900,2,1.81,62453350,1227,215.26,49800,52300,49800,64700,34900,49800,50899.23,0.34,0,57,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,100,1,6649138,3371,55.59,0.85,12,0.02,912.00,59724.00,63800,20230406,-20.53,44300,20220906,14.45,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,44300,14.45,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230905,140145,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,900,2,1.81,58043850,1140,200.00,49800,52300,49800,64700,34900,49800,50915.66,0.34,0,33,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,100,1,6649138,3371,55.59,0.85,12,0.02,912.00,59724.00,63800,20230406,-20.53,44300,20220906,14.45,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,44300,14.45,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230905,130139,57,100.00,KOSPI,,,N,N,N,N, ,N,51000,1200,2,2.41,52857550,1038,182.11,49800,52300,49800,64700,34900,49800,50922.50,0.34,0,10,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,100,1,6649138,3391,55.92,0.85,12,0.02,912.00,59724.00,63800,20230406,-20.06,44300,20220906,15.12,63800,-20.06,20230406,45850,11.23,20230726,63800,-20.06,20230406,44300,15.12,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230905,120145,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,900,2,1.81,42222350,829,145.44,49800,52300,49800,64700,34900,49800,50931.66,0.34,0,-2,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,100,1,6649138,3371,55.59,0.85,12,0.01,912.00,59724.00,63800,20230406,-20.53,44300,20220906,14.45,63800,-20.53,20230406,45850,10.58,20230726,63800,-20.53,20230406,44300,14.45,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230905,110144,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,600,2,1.20,7061000,141,24.74,49800,50400,49800,64700,34900,49800,50078.01,0.34,0,0,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,100,1,6649138,3351,55.26,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.00,44300,20220906,13.77,63800,-21.00,20230406,45850,9.92,20230726,63800,-21.00,20230406,44300,13.77,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230905,100143,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,150,2,0.30,3399200,68,11.93,49800,50000,49800,64700,34900,49800,49988.24,0.34,0,0,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,50,1,6649138,3321,54.77,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.71,44300,20220906,12.75,63800,-21.71,20230406,45850,8.94,20230726,63800,-21.71,20230406,44300,12.75,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230905,090142,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,0,3,0.00,149400,3,0.53,49800,49800,49800,64700,34900,49800,49800.00,0.34,0,0,50200,50000,49750,49550,49300,50100,49650,342,14900,5000,35850,50,1,6649138,3311,54.61,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.94,44300,20220906,12.42,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,44300,12.42,20220906,0.15,N,004700,5000,342 억,,22551,N,N,8,N,00,N
|
|
20230904,160142,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,100,2,0.20,26929350,541,56.18,49700,49950,49500,64600,34800,49700,49776.90,0.34,0,-53,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,44300,20220906,12.42,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,44300,12.42,20220906,0.15,N,004700,5000,342 억,,22553,N,N,8,N,00,N
|
|
20230904,150140,57,100.00,KOSPI,,,N,N,N,N, ,N,49900,200,2,0.40,25035250,503,52.23,49700,49950,49500,64600,34800,49700,49771.87,0.34,0,-30,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3318,54.71,0.84,12,0.01,912.00,59724.00,63800,20230406,-21.79,44300,20220906,12.64,63800,-21.79,20230406,45850,8.83,20230726,63800,-21.79,20230406,44300,12.64,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230904,140141,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,100,2,0.20,21945100,441,45.79,49700,49950,49500,64600,34800,49700,49762.13,0.34,0,-10,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,44300,20220906,12.42,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,44300,12.42,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230904,130144,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,100,2,0.20,21247900,427,44.34,49700,49950,49500,64600,34800,49700,49760.89,0.34,0,-4,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3311,54.61,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.94,44300,20220906,12.42,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,44300,12.42,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230904,120141,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,150,2,0.30,9445650,190,19.73,49700,49950,49500,64600,34800,49700,49713.95,0.34,0,-1,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3315,54.66,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.87,44300,20220906,12.53,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44300,12.53,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230904,110140,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,0,3,0.00,6861900,138,14.33,49700,49950,49700,64600,34800,49700,49723.91,0.34,0,0,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,44300,20220906,12.19,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,44300,12.19,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230904,100139,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,100,2,0.20,1543850,31,3.22,49700,49950,49700,64600,34800,49700,49801.61,0.34,0,0,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3311,54.61,0.83,12,0.00,912.00,59724.00,63800,20230406,-21.94,44300,20220906,12.42,63800,-21.94,20230406,45850,8.62,20230726,63800,-21.94,20230406,44300,12.42,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230904,090141,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,0,3,0.00,298200,6,0.62,49700,49700,49700,64600,34800,49700,49700.00,0.34,0,0,50700,50200,49600,49100,48500,49900,48800,342,14900,5000,35780,50,1,6649138,3305,54.50,0.83,12,0.00,912.00,59724.00,63800,20230406,-22.10,44300,20220906,12.19,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,44300,12.19,20220906,0.15,N,004700,5000,342 억,,22553,N,N,2,N,00,N
|
|
20230901,160140,57,100.00,KOSPI,,,N,N,N,N, ,N,49700,-300,5,-0.60,47765850,962,110.96,50000,50100,49000,65000,35000,50000,49652.65,0.34,0,18,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,50,1,6649138,3305,54.50,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.10,44100,20220831,12.70,63800,-22.10,20230406,45850,8.40,20230726,63800,-22.10,20230406,44300,12.19,20220906,0.16,N,004700,5000,342 억,,22539,N,N,2,N,00,N
|
|
20230901,150142,57,100.00,KOSPI,,,N,N,N,N, ,N,49400,-600,5,-1.20,45678450,920,106.11,50000,50100,49000,65000,35000,50000,49650.49,0.34,0,20,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,50,1,6649138,3285,54.17,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.57,44100,20220831,12.02,63800,-22.57,20230406,45850,7.74,20230726,63800,-22.57,20230406,44300,11.51,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|
|
20230901,140141,57,100.00,KOSPI,,,N,N,N,N, ,N,49450,-550,5,-1.10,45085150,908,104.73,50000,50100,49000,65000,35000,50000,49653.25,0.34,0,20,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,50,1,6649138,3288,54.22,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.49,44100,20220831,12.13,63800,-22.49,20230406,45850,7.85,20230726,63800,-22.49,20230406,44300,11.63,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|
|
20230901,130141,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-450,5,-0.90,30500700,613,70.70,50000,50100,49000,65000,35000,50000,49756.44,0.34,0,10,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,50,1,6649138,3295,54.33,0.83,12,0.01,912.00,59724.00,63800,20230406,-22.34,44100,20220831,12.36,63800,-22.34,20230406,45850,8.07,20230726,63800,-22.34,20230406,44300,11.85,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|
|
20230901,120141,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,-150,5,-0.30,28220250,567,65.40,50000,50100,49000,65000,35000,50000,49771.16,0.34,0,10,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,50,1,6649138,3315,54.66,0.83,12,0.01,912.00,59724.00,63800,20230406,-21.87,44100,20220831,13.04,63800,-21.87,20230406,45850,8.72,20230726,63800,-21.87,20230406,44300,12.53,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|
|
20230901,110140,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,100,2,0.20,7750500,155,17.88,50000,50100,50000,65000,35000,50000,50003.23,0.34,0,2,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,100,1,6649138,3331,54.93,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.47,44100,20220831,13.61,63800,-21.47,20230406,45850,9.27,20230726,63800,-21.47,20230406,44300,13.09,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|
|
20230901,100140,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,5000300,100,11.53,50000,50100,50000,65000,35000,50000,50003.00,0.34,0,0,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44100,20220831,13.38,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44300,12.87,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|
|
20230901,090139,57,100.00,KOSPI,,,N,N,N,N, ,N,50000,0,3,0.00,0,0,0.00,0,0,0,65000,35000,50000,0.00,0.34,0,0,50733,50366,49933,49566,49133,50550,49750,342,15000,5000,36000,100,1,6649138,3325,54.82,0.84,12,0.00,912.00,59724.00,63800,20230406,-21.63,44100,20220831,13.38,63800,-21.63,20230406,45850,9.05,20230726,63800,-21.63,20230406,44300,12.87,20220906,0.16,N,004700,5000,342 억,,22539,N,N,0,N,00,N
|