104 lines
45 KiB
CSV
104 lines
45 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
|
|
20240229,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,52900,100,2,0.19,69834500,1322,50.63,52900,53400,52300,68600,37000,52800,52824.89,0.37,0,47,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3517,58.00,0.89,12,0.02,912.00,59724.00,70900,20240205,-25.39,45850,20230726,15.38,70900,-25.39,20240205,48650,8.74,20240103,70900,-25.39,20240205,45850,15.38,20230726,0.10,N,004700,5000,342 억,,24427,N,N,16,N,00,N
|
|
20240229,150157,57,100.00,KOSPI,,,N,N,N,N, ,N,53000,200,2,0.38,63792500,1208,46.27,52900,53400,52300,68600,37000,52800,52808.36,0.37,0,-12,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3524,58.11,0.89,12,0.02,912.00,59724.00,70900,20240205,-25.25,45850,20230726,15.59,70900,-25.25,20240205,48650,8.94,20240103,70900,-25.25,20240205,45850,15.59,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240229,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,52800,0,3,0.00,39923400,758,29.03,52900,53100,52300,68600,37000,52800,52669.39,0.37,0,-50,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3511,57.89,0.88,12,0.01,912.00,59724.00,70900,20240205,-25.53,45850,20230726,15.16,70900,-25.53,20240205,48650,8.53,20240103,70900,-25.53,20240205,45850,15.16,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240229,130157,57,100.00,KOSPI,,,N,N,N,N, ,N,52600,-200,5,-0.38,34517600,656,25.12,52900,53100,52300,68600,37000,52800,52618.29,0.37,0,-51,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3497,57.68,0.88,12,0.01,912.00,59724.00,70900,20240205,-25.81,45850,20230726,14.72,70900,-25.81,20240205,48650,8.12,20240103,70900,-25.81,20240205,45850,14.72,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240229,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,52600,-200,5,-0.38,31616000,601,23.02,52900,53100,52300,68600,37000,52800,52605.66,0.37,0,-51,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3497,57.68,0.88,12,0.01,912.00,59724.00,70900,20240205,-25.81,45850,20230726,14.72,70900,-25.81,20240205,48650,8.12,20240103,70900,-25.81,20240205,45850,14.72,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240229,110157,57,100.00,KOSPI,,,N,N,N,N, ,N,52600,-200,5,-0.38,30244800,575,22.02,52900,53100,52300,68600,37000,52800,52599.65,0.37,0,-28,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3497,57.68,0.88,12,0.01,912.00,59724.00,70900,20240205,-25.81,45850,20230726,14.72,70900,-25.81,20240205,48650,8.12,20240103,70900,-25.81,20240205,45850,14.72,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240229,100158,57,100.00,KOSPI,,,N,N,N,N, ,N,52400,-400,5,-0.76,29509400,561,21.49,52900,53100,52300,68600,37000,52800,52601.43,0.37,0,-25,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3484,57.46,0.88,12,0.01,912.00,59724.00,70900,20240205,-26.09,45850,20230726,14.29,70900,-26.09,20240205,48650,7.71,20240103,70900,-26.09,20240205,45850,14.29,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240229,090158,57,100.00,KOSPI,,,N,N,N,N, ,N,52900,100,2,0.19,317400,6,0.23,52900,52900,52900,68600,37000,52800,52900.00,0.37,0,0,54600,53700,52600,51700,50600,54150,52150,342,15800,5000,39070,100,1,6649138,3517,58.00,0.89,12,0.00,912.00,59724.00,70900,20240205,-25.39,45850,20230726,15.38,70900,-25.39,20240205,48650,8.74,20240103,70900,-25.39,20240205,45850,15.38,20230726,0.10,N,004700,5000,342 억,,24427,N,N,29,N,00,N
|
|
20240228,160147,57,100.00,KOSPI,,,N,N,N,N, ,N,52800,100,2,0.19,137665300,2611,74.84,52300,53500,51500,68500,36900,52700,52725.12,0.37,0,60,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3511,57.89,0.88,12,0.04,912.00,59724.00,70900,20240205,-25.53,45850,20230726,15.16,70900,-25.53,20240205,48650,8.53,20240103,70900,-25.53,20240205,45850,15.16,20230726,0.10,N,004700,5000,342 억,,24364,N,N,29,N,00,N
|
|
20240228,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,53200,500,2,0.95,134022100,2542,72.86,52300,53500,51500,68500,36900,52700,52723.09,0.37,0,41,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3537,58.33,0.89,12,0.04,912.00,59724.00,70900,20240205,-24.96,45850,20230726,16.03,70900,-24.96,20240205,48650,9.35,20240103,70900,-24.96,20240205,45850,16.03,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240228,140157,57,100.00,KOSPI,,,N,N,N,N, ,N,52800,100,2,0.19,132166100,2507,71.85,52300,53500,51500,68500,36900,52700,52718.83,0.37,0,31,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3511,57.89,0.88,12,0.04,912.00,59724.00,70900,20240205,-25.53,45850,20230726,15.16,70900,-25.53,20240205,48650,8.53,20240103,70900,-25.53,20240205,45850,15.16,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240228,130157,57,100.00,KOSPI,,,N,N,N,N, ,N,53400,700,2,1.33,81379300,1550,44.43,52300,53500,51500,68500,36900,52700,52502.77,0.37,0,-73,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3551,58.55,0.89,12,0.02,912.00,59724.00,70900,20240205,-24.68,45850,20230726,16.47,70900,-24.68,20240205,48650,9.76,20240103,70900,-24.68,20240205,45850,16.47,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240228,120157,57,100.00,KOSPI,,,N,N,N,N, ,N,51900,-800,5,-1.52,44854700,863,24.73,52300,52400,51500,68500,36900,52700,51975.32,0.37,0,74,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3451,56.91,0.87,12,0.01,912.00,59724.00,70900,20240205,-26.80,45850,20230726,13.20,70900,-26.80,20240205,48650,6.68,20240103,70900,-26.80,20240205,45850,13.20,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240228,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-600,5,-1.14,16400200,314,9.00,52300,52400,51900,68500,36900,52700,52229.94,0.37,0,-30,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3464,57.13,0.87,12,0.00,912.00,59724.00,70900,20240205,-26.52,45850,20230726,13.63,70900,-26.52,20240205,48650,7.09,20240103,70900,-26.52,20240205,45850,13.63,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240228,100157,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-600,5,-1.14,7240000,139,3.98,52300,52400,51900,68500,36900,52700,52086.33,0.37,0,-15,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3464,57.13,0.87,12,0.00,912.00,59724.00,70900,20240205,-26.52,45850,20230726,13.63,70900,-26.52,20240205,48650,7.09,20240103,70900,-26.52,20240205,45850,13.63,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240228,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-600,5,-1.14,313500,6,0.17,52300,52300,52100,68500,36900,52700,52250.00,0.37,0,-2,54233,53466,52233,51466,50233,52850,50850,342,15800,5000,38990,100,1,6649138,3464,57.13,0.87,12,0.00,912.00,59724.00,70900,20240205,-26.52,45850,20230726,13.63,70900,-26.52,20240205,48650,7.09,20240103,70900,-26.52,20240205,45850,13.63,20230726,0.10,N,004700,5000,342 억,,24364,N,N,3,N,00,N
|
|
20240227,160158,57,100.00,KOSPI,,,N,N,N,N, ,N,52700,100,2,0.19,179841400,3489,49.60,53000,53000,51000,68300,36900,52600,51543.60,0.36,0,279,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3504,57.79,0.88,12,0.05,912.00,59724.00,70900,20240205,-25.67,45850,20230726,14.94,70900,-25.67,20240205,48650,8.32,20240103,70900,-25.67,20240205,45850,14.94,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,150157,57,100.00,KOSPI,,,N,N,N,N, ,N,51600,-1000,5,-1.90,176012700,3416,48.56,53000,53000,51000,68300,36900,52600,51525.97,0.36,0,285,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3431,56.58,0.86,12,0.05,912.00,59724.00,70900,20240205,-27.22,45850,20230726,12.54,70900,-27.22,20240205,48650,6.06,20240103,70900,-27.22,20240205,45850,12.54,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,140158,57,100.00,KOSPI,,,N,N,N,N, ,N,51900,-700,5,-1.33,164164400,3187,45.31,53000,53000,51000,68300,36900,52600,51510.64,0.36,0,306,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3451,56.91,0.87,12,0.05,912.00,59724.00,70900,20240205,-26.80,45850,20230726,13.20,70900,-26.80,20240205,48650,6.68,20240103,70900,-26.80,20240205,45850,13.20,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,130148,57,100.00,KOSPI,,,N,N,N,N, ,N,52300,-300,5,-0.57,148461100,2885,41.02,53000,53000,51000,68300,36900,52600,51459.65,0.36,0,300,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3477,57.35,0.88,12,0.04,912.00,59724.00,70900,20240205,-26.23,45850,20230726,14.07,70900,-26.23,20240205,48650,7.50,20240103,70900,-26.23,20240205,45850,14.07,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,120158,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-500,5,-0.95,138022700,2685,38.17,53000,53000,51000,68300,36900,52600,51405.10,0.36,0,242,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3464,57.13,0.87,12,0.04,912.00,59724.00,70900,20240205,-26.52,45850,20230726,13.63,70900,-26.52,20240205,48650,7.09,20240103,70900,-26.52,20240205,45850,13.63,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,110157,57,100.00,KOSPI,,,N,N,N,N, ,N,51300,-1300,5,-2.47,125521400,2443,34.73,53000,53000,51000,68300,36900,52600,51380.02,0.36,0,282,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3411,56.25,0.86,12,0.04,912.00,59724.00,70900,20240205,-27.64,45850,20230726,11.89,70900,-27.64,20240205,48650,5.45,20240103,70900,-27.64,20240205,45850,11.89,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,100156,57,100.00,KOSPI,,,N,N,N,N, ,N,51600,-1000,5,-1.90,92374000,1796,25.53,53000,53000,51000,68300,36900,52600,51433.18,0.36,0,145,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3431,56.58,0.86,12,0.03,912.00,59724.00,70900,20240205,-27.22,45850,20230726,12.54,70900,-27.22,20240205,48650,6.06,20240103,70900,-27.22,20240205,45850,12.54,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240227,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,52300,-300,5,-0.57,1365900,26,0.37,53000,53000,52300,68300,36900,52600,52534.62,0.36,0,-20,58200,55400,53600,50800,49000,54500,49900,342,15700,5000,38920,100,1,6649138,3477,57.35,0.88,12,0.00,912.00,59724.00,70900,20240205,-26.23,45850,20230726,14.07,70900,-26.23,20240205,48650,7.50,20240103,70900,-26.23,20240205,45850,14.07,20230726,0.10,N,004700,5000,342 억,,23898,N,N,3,N,00,N
|
|
20240226,160156,57,100.00,KOSPI,,,N,N,N,N, ,N,52600,-4300,5,-7.56,376058700,7012,332.16,56100,56400,51800,73900,39900,56900,53647.31,0.36,0,-106,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3497,57.68,0.88,12,0.11,912.00,59724.00,70900,20240205,-25.81,45850,20230726,14.72,70900,-25.81,20240205,48650,8.12,20240103,70900,-25.81,20240205,45850,14.72,20230726,0.10,N,004700,5000,342 억,,23904,N,N,3,N,00,N
|
|
20240226,150156,57,100.00,KOSPI,,,N,N,N,N, ,N,53000,-3900,5,-6.85,353768300,6589,312.13,56100,56400,51800,73900,39900,56900,53690.74,0.36,0,-66,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3524,58.11,0.89,12,0.10,912.00,59724.00,70900,20240205,-25.25,45850,20230726,15.59,70900,-25.25,20240205,48650,8.94,20240103,70900,-25.25,20240205,45850,15.59,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240226,140156,57,100.00,KOSPI,,,N,N,N,N, ,N,53500,-3400,5,-5.98,340835900,6345,300.57,56100,56400,51800,73900,39900,56900,53717.24,0.36,0,6,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3557,58.66,0.90,12,0.10,912.00,59724.00,70900,20240205,-24.54,45850,20230726,16.68,70900,-24.54,20240205,48650,9.97,20240103,70900,-24.54,20240205,45850,16.68,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240226,130156,57,100.00,KOSPI,,,N,N,N,N, ,N,53400,-3500,5,-6.15,319617200,5947,281.71,56100,56400,51800,73900,39900,56900,53744.27,0.36,0,77,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3551,58.55,0.89,12,0.09,912.00,59724.00,70900,20240205,-24.68,45850,20230726,16.47,70900,-24.68,20240205,48650,9.76,20240103,70900,-24.68,20240205,45850,16.47,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240226,120156,57,100.00,KOSPI,,,N,N,N,N, ,N,53200,-3700,5,-6.50,308859400,5746,272.19,56100,56400,51800,73900,39900,56900,53752.07,0.36,0,196,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3537,58.33,0.89,12,0.09,912.00,59724.00,70900,20240205,-24.96,45850,20230726,16.03,70900,-24.96,20240205,48650,9.35,20240103,70900,-24.96,20240205,45850,16.03,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240226,110156,57,100.00,KOSPI,,,N,N,N,N, ,N,53200,-3700,5,-6.50,273304700,5077,240.50,56100,56400,51800,73900,39900,56900,53831.93,0.36,0,322,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3537,58.33,0.89,12,0.08,912.00,59724.00,70900,20240205,-24.96,45850,20230726,16.03,70900,-24.96,20240205,48650,9.35,20240103,70900,-24.96,20240205,45850,16.03,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240226,100155,57,100.00,KOSPI,,,N,N,N,N, ,N,53800,-3100,5,-5.45,131765700,2398,113.60,56100,56400,53700,73900,39900,56900,54948.17,0.36,0,124,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3577,58.99,0.90,12,0.04,912.00,59724.00,70900,20240205,-24.12,45850,20230726,17.34,70900,-24.12,20240205,48650,10.59,20240103,70900,-24.12,20240205,45850,17.34,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240226,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,55900,-1000,5,-1.76,3418000,61,2.89,56100,56100,55900,73900,39900,56900,56032.79,0.36,0,-24,58566,57732,56666,55832,54766,58150,56250,342,17000,5000,42100,100,1,6649138,3717,61.29,0.94,12,0.00,912.00,59724.00,70900,20240205,-21.16,45850,20230726,21.92,70900,-21.16,20240205,48650,14.90,20240103,70900,-21.16,20240205,45850,21.92,20230726,0.10,N,004700,5000,342 억,,23904,N,N,0,N,00,N
|
|
20240223,160154,57,100.00,KOSPI,,,N,N,N,N, ,N,56900,700,2,1.25,114157500,2020,89.82,55900,57500,55600,73000,39400,56200,56513.19,0.36,0,262,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3783,62.39,0.95,12,0.03,912.00,59724.00,70900,20240205,-19.75,45850,20230726,24.10,70900,-19.75,20240205,48650,16.96,20240103,70900,-19.75,20240205,45850,24.10,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,56100,-100,5,-0.18,107186800,1897,84.35,55900,57500,55600,73000,39400,56200,56503.48,0.36,0,246,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3730,61.51,0.94,12,0.03,912.00,59724.00,70900,20240205,-20.87,45850,20230726,22.36,70900,-20.87,20240205,48650,15.31,20240103,70900,-20.87,20240205,45850,22.36,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,56800,600,2,1.07,89463700,1583,70.39,55900,57500,55600,73000,39400,56200,56515.49,0.36,0,213,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3777,62.28,0.95,12,0.02,912.00,59724.00,70900,20240205,-19.89,45850,20230726,23.88,70900,-19.89,20240205,48650,16.75,20240103,70900,-19.89,20240205,45850,23.88,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,57000,800,2,1.42,77120900,1365,60.69,55900,57500,55600,73000,39400,56200,56499.05,0.36,0,206,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3790,62.50,0.95,12,0.02,912.00,59724.00,70900,20240205,-19.61,45850,20230726,24.32,70900,-19.61,20240205,48650,17.16,20240103,70900,-19.61,20240205,45850,24.32,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,120154,57,100.00,KOSPI,,,N,N,N,N, ,N,56100,-100,5,-0.18,63518800,1126,50.07,55900,57000,55600,73000,39400,56200,56411.20,0.36,0,206,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3730,61.51,0.94,12,0.02,912.00,59724.00,70900,20240205,-20.87,45850,20230726,22.36,70900,-20.87,20240205,48650,15.31,20240103,70900,-20.87,20240205,45850,22.36,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,56500,300,2,0.53,59055900,1047,46.55,55900,57000,55600,73000,39400,56200,56405.07,0.36,0,210,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3757,61.95,0.95,12,0.02,912.00,59724.00,70900,20240205,-20.31,45850,20230726,23.23,70900,-20.31,20240205,48650,16.14,20240103,70900,-20.31,20240205,45850,23.23,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,56800,600,2,1.07,54930400,974,43.31,55900,57000,55600,73000,39400,56200,56396.92,0.36,0,182,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3777,62.28,0.95,12,0.01,912.00,59724.00,70900,20240205,-19.89,45850,20230726,23.88,70900,-19.89,20240205,48650,16.75,20240103,70900,-19.89,20240205,45850,23.88,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240223,090154,57,100.00,KOSPI,,,N,N,N,N, ,N,55900,-300,5,-0.53,1006800,18,0.80,55900,56200,55900,73000,39400,56200,55917.65,0.36,0,-1,59000,57600,56400,55000,53800,57000,54400,342,16800,5000,41580,100,1,6649138,3717,61.29,0.94,12,0.00,912.00,59724.00,70900,20240205,-21.16,45850,20230726,21.92,70900,-21.16,20240205,48650,14.90,20240103,70900,-21.16,20240205,45850,21.92,20230726,0.11,N,004700,5000,342 억,,23658,N,N,4,N,00,N
|
|
20240222,160148,57,100.00,KOSPI,,,N,N,N,N, ,N,56200,-200,5,-0.35,125988300,2249,133.31,57800,57800,55200,73300,39500,56400,56019.70,0.36,0,-27,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3737,61.62,0.94,12,0.03,912.00,59724.00,70900,20240205,-20.73,45850,20230726,22.57,70900,-20.73,20240205,48650,15.52,20240103,70900,-20.73,20240205,45850,22.57,20230726,0.11,N,004700,5000,342 억,,23620,N,N,4,N,00,N
|
|
20240222,150154,57,100.00,KOSPI,,,N,N,N,N, ,N,56000,-400,5,-0.71,123128400,2198,130.29,57800,57800,55200,73300,39500,56400,56018.38,0.36,0,-30,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3724,61.40,0.94,12,0.03,912.00,59724.00,70900,20240205,-21.02,45850,20230726,22.14,70900,-21.02,20240205,48650,15.11,20240103,70900,-21.02,20240205,45850,22.14,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240222,140154,57,100.00,KOSPI,,,N,N,N,N, ,N,55600,-800,5,-1.42,107642400,1922,113.93,57800,57800,55200,73300,39500,56400,56005.41,0.36,0,127,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3697,60.96,0.93,12,0.03,912.00,59724.00,70900,20240205,-21.58,45850,20230726,21.26,70900,-21.58,20240205,48650,14.29,20240103,70900,-21.58,20240205,45850,21.26,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240222,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,56300,-100,5,-0.18,101580000,1813,107.47,57800,57800,55200,73300,39500,56400,56028.68,0.36,0,122,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3743,61.73,0.94,12,0.03,912.00,59724.00,70900,20240205,-20.59,45850,20230726,22.79,70900,-20.59,20240205,48650,15.72,20240103,70900,-20.59,20240205,45850,22.79,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240222,120154,57,100.00,KOSPI,,,N,N,N,N, ,N,56500,100,2,0.18,85771400,1531,90.75,57800,57800,55200,73300,39500,56400,56023.12,0.36,0,117,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3757,61.95,0.95,12,0.02,912.00,59724.00,70900,20240205,-20.31,45850,20230726,23.23,70900,-20.31,20240205,48650,16.14,20240103,70900,-20.31,20240205,45850,23.23,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240222,110153,57,100.00,KOSPI,,,N,N,N,N, ,N,56800,400,2,0.71,76787100,1372,81.33,57800,57800,55200,73300,39500,56400,55967.27,0.36,0,105,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3777,62.28,0.95,12,0.02,912.00,59724.00,70900,20240205,-19.89,45850,20230726,23.88,70900,-19.89,20240205,48650,16.75,20240103,70900,-19.89,20240205,45850,23.88,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240222,100153,57,100.00,KOSPI,,,N,N,N,N, ,N,56300,-100,5,-0.18,55537700,998,59.16,57800,57800,55200,73300,39500,56400,55649.00,0.36,0,91,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3743,61.73,0.94,12,0.02,912.00,59724.00,70900,20240205,-20.59,45850,20230726,22.79,70900,-20.59,20240205,48650,15.72,20240103,70900,-20.59,20240205,45850,22.79,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240222,090153,57,100.00,KOSPI,,,N,N,N,N, ,N,57000,600,2,1.06,287900,5,0.30,57800,57800,57000,73300,39500,56400,57580.00,0.36,0,-1,57866,57132,56666,55932,55466,56900,55700,342,16900,5000,41730,100,1,6649138,3790,62.50,0.95,12,0.00,912.00,59724.00,70900,20240205,-19.61,45850,20230726,24.32,70900,-19.61,20240205,48650,17.16,20240103,70900,-19.61,20240205,45850,24.32,20230726,0.11,N,004700,5000,342 억,,23620,N,N,1,N,00,N
|
|
20240221,160152,57,100.00,KOSPI,,,N,N,N,N, ,N,56400,-1000,5,-1.74,94780700,1677,49.15,57000,57400,56200,74600,40200,57400,56518.08,0.36,0,-112,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3750,61.84,0.94,12,0.03,912.00,59724.00,70900,20240205,-20.45,45850,20230726,23.01,70900,-20.45,20240205,48650,15.93,20240103,70900,-20.45,20240205,45850,23.01,20230726,0.10,N,004700,5000,342 억,,23744,N,N,1,N,00,N
|
|
20240221,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,56800,-600,5,-1.05,87880700,1555,45.57,57000,57400,56200,74600,40200,57400,56514.92,0.36,0,-100,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3777,62.28,0.95,12,0.02,912.00,59724.00,70900,20240205,-19.89,45850,20230726,23.88,70900,-19.89,20240205,48650,16.75,20240103,70900,-19.89,20240205,45850,23.88,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240221,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,56400,-1000,5,-1.74,70543600,1248,36.58,57000,57400,56200,74600,40200,57400,56525.32,0.36,0,6,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3750,61.84,0.94,12,0.02,912.00,59724.00,70900,20240205,-20.45,45850,20230726,23.01,70900,-20.45,20240205,48650,15.93,20240103,70900,-20.45,20240205,45850,23.01,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240221,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,56400,-1000,5,-1.74,68284900,1208,35.40,57000,57400,56200,74600,40200,57400,56527.24,0.36,0,25,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3750,61.84,0.94,12,0.02,912.00,59724.00,70900,20240205,-20.45,45850,20230726,23.01,70900,-20.45,20240205,48650,15.93,20240103,70900,-20.45,20240205,45850,23.01,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240221,120152,57,100.00,KOSPI,,,N,N,N,N, ,N,56600,-800,5,-1.39,62303500,1102,32.30,57000,57400,56200,74600,40200,57400,56536.75,0.36,0,96,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3763,62.06,0.95,12,0.02,912.00,59724.00,70900,20240205,-20.17,45850,20230726,23.45,70900,-20.17,20240205,48650,16.34,20240103,70900,-20.17,20240205,45850,23.45,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240221,110154,57,100.00,KOSPI,,,N,N,N,N, ,N,56400,-1000,5,-1.74,53883200,953,27.93,57000,57400,56200,74600,40200,57400,56540.61,0.36,0,121,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3750,61.84,0.94,12,0.01,912.00,59724.00,70900,20240205,-20.45,45850,20230726,23.01,70900,-20.45,20240205,48650,15.93,20240103,70900,-20.45,20240205,45850,23.01,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240221,100152,57,100.00,KOSPI,,,N,N,N,N, ,N,56300,-1100,5,-1.92,34027300,601,17.61,57000,57400,56200,74600,40200,57400,56617.80,0.36,0,152,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3743,61.73,0.94,12,0.01,912.00,59724.00,70900,20240205,-20.59,45850,20230726,22.79,70900,-20.59,20240205,48650,15.72,20240103,70900,-20.59,20240205,45850,22.79,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240221,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,57400,0,3,0.00,0,0,0.00,0,0,0,74600,40200,57400,0.00,0.36,0,0,62066,59732,57866,55532,53666,58800,54600,342,17200,5000,42470,100,1,6649138,3817,62.94,0.96,12,0.00,912.00,59724.00,70900,20240205,-19.04,45850,20230726,25.19,70900,-19.04,20240205,48650,17.99,20240103,70900,-19.04,20240205,45850,25.19,20230726,0.10,N,004700,5000,342 억,,23744,N,N,3,N,00,N
|
|
20240220,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,57400,-2200,5,-3.69,192350800,3305,51.30,60100,60200,56000,77400,41800,59600,58199.94,0.35,0,590,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3817,62.94,0.96,12,0.05,912.00,59724.00,70900,20240205,-19.04,45850,20230726,25.19,70900,-19.04,20240205,48650,17.99,20240103,70900,-19.04,20240205,45850,25.19,20230726,0.09,N,004700,5000,342 억,,23291,N,N,3,N,00,N
|
|
20240220,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,58000,-1600,5,-2.68,187120300,3214,49.89,60100,60200,56000,77400,41800,59600,58220.38,0.35,0,581,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3857,63.60,0.97,12,0.05,912.00,59724.00,70900,20240205,-18.19,45850,20230726,26.50,70900,-18.19,20240205,48650,19.22,20240103,70900,-18.19,20240205,45850,26.50,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240220,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,57800,-1800,5,-3.02,138247300,2358,36.60,60100,60200,57800,77400,41800,59600,58629.05,0.35,0,514,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3843,63.38,0.97,12,0.04,912.00,59724.00,70900,20240205,-18.48,45850,20230726,26.06,70900,-18.48,20240205,48650,18.81,20240103,70900,-18.48,20240205,45850,26.06,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240220,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,58400,-1200,5,-2.01,101888500,1732,26.89,60100,60200,58000,77400,41800,59600,58827.08,0.35,0,213,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3883,64.04,0.98,12,0.03,912.00,59724.00,70900,20240205,-17.63,45850,20230726,27.37,70900,-17.63,20240205,48650,20.04,20240103,70900,-17.63,20240205,45850,27.37,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240220,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,59100,-500,5,-0.84,78830700,1338,20.77,60100,60200,58000,77400,41800,59600,58916.82,0.35,0,144,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3930,64.80,0.99,12,0.02,912.00,59724.00,70900,20240205,-16.64,45850,20230726,28.90,70900,-16.64,20240205,48650,21.48,20240103,70900,-16.64,20240205,45850,28.90,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240220,110149,57,100.00,KOSPI,,,N,N,N,N, ,N,59300,-300,5,-0.50,69950300,1187,18.43,60100,60200,58000,77400,41800,59600,58930.33,0.35,0,71,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3943,65.02,0.99,12,0.02,912.00,59724.00,70900,20240205,-16.36,45850,20230726,29.33,70900,-16.36,20240205,48650,21.89,20240103,70900,-16.36,20240205,45850,29.33,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240220,100150,57,100.00,KOSPI,,,N,N,N,N, ,N,59100,-500,5,-0.84,66930700,1136,17.63,60100,60200,58000,77400,41800,59600,58917.87,0.35,0,67,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,3930,64.80,0.99,12,0.02,912.00,59724.00,70900,20240205,-16.64,45850,20230726,28.90,70900,-16.64,20240205,48650,21.48,20240103,70900,-16.64,20240205,45850,28.90,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240220,090152,57,100.00,KOSPI,,,N,N,N,N, ,N,60200,600,2,1.01,7512300,125,1.94,60100,60200,60000,77400,41800,59600,60098.40,0.35,0,-13,63333,61466,58833,56966,54333,62400,57900,342,17800,5000,44100,100,1,6649138,4003,66.01,1.01,12,0.00,912.00,59724.00,70900,20240205,-15.09,45850,20230726,31.30,70900,-15.09,20240205,48650,23.74,20240103,70900,-15.09,20240205,45850,31.30,20230726,0.09,N,004700,5000,342 억,,23291,N,N,10,N,00,N
|
|
20240219,160151,57,100.00,KOSPI,,,N,N,N,N, ,N,59600,2300,2,4.01,378948500,6440,189.47,56900,60700,56200,74400,40200,57300,58842.93,0.35,0,98,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3963,65.35,1.00,12,0.10,912.00,59724.00,70900,20240205,-15.94,45850,20230726,29.99,70900,-15.94,20240205,48650,22.51,20240103,70900,-15.94,20240205,45850,29.99,20230726,0.10,N,004700,5000,342 억,,22965,N,N,10,N,00,N
|
|
20240219,150152,57,100.00,KOSPI,,,N,N,N,N, ,N,58500,1200,2,2.09,350221100,5956,175.23,56900,60700,56200,74400,40200,57300,58801.39,0.35,0,332,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3890,64.14,0.98,12,0.09,912.00,59724.00,70900,20240205,-17.49,45850,20230726,27.59,70900,-17.49,20240205,48650,20.25,20240103,70900,-17.49,20240205,45850,27.59,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240219,140151,57,100.00,KOSPI,,,N,N,N,N, ,N,59400,2100,2,3.66,341934300,5815,171.08,56900,60700,56200,74400,40200,57300,58802.12,0.35,0,370,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3950,65.13,0.99,12,0.09,912.00,59724.00,70900,20240205,-16.22,45850,20230726,29.55,70900,-16.22,20240205,48650,22.10,20240103,70900,-16.22,20240205,45850,29.55,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240219,130153,57,100.00,KOSPI,,,N,N,N,N, ,N,59000,1700,2,2.97,332792700,5660,166.52,56900,60700,56200,74400,40200,57300,58797.30,0.35,0,343,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3923,64.69,0.99,12,0.09,912.00,59724.00,70900,20240205,-16.78,45850,20230726,28.68,70900,-16.78,20240205,48650,21.27,20240103,70900,-16.78,20240205,45850,28.68,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240219,120152,57,100.00,KOSPI,,,N,N,N,N, ,N,59500,2200,2,3.84,311049300,5294,155.75,56900,60700,56200,74400,40200,57300,58755.06,0.35,0,299,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3956,65.24,1.00,12,0.08,912.00,59724.00,70900,20240205,-16.08,45850,20230726,29.77,70900,-16.08,20240205,48650,22.30,20240103,70900,-16.08,20240205,45850,29.77,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240219,110151,57,100.00,KOSPI,,,N,N,N,N, ,N,59700,2400,2,4.19,302341300,5147,151.43,56900,60700,56200,74400,40200,57300,58741.27,0.35,0,247,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3970,65.46,1.00,12,0.08,912.00,59724.00,70900,20240205,-15.80,45850,20230726,30.21,70900,-15.80,20240205,48650,22.71,20240103,70900,-15.80,20240205,45850,30.21,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240219,100150,57,100.00,KOSPI,,,N,N,N,N, ,N,58500,1200,2,2.09,150274900,2597,76.40,56900,59400,56200,74400,40200,57300,57864.81,0.35,0,178,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3890,64.14,0.98,12,0.04,912.00,59724.00,70900,20240205,-17.49,45850,20230726,27.59,70900,-17.49,20240205,48650,20.25,20240103,70900,-17.49,20240205,45850,27.59,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240219,090151,57,100.00,KOSPI,,,N,N,N,N, ,N,56400,-900,5,-1.57,5365500,95,2.79,56900,56900,56400,74400,40200,57300,56478.95,0.35,0,86,59700,58500,56200,55000,52700,59100,55600,342,17100,5000,42400,100,1,6649138,3750,61.84,0.94,12,0.00,912.00,59724.00,70900,20240205,-20.45,45850,20230726,23.01,70900,-20.45,20240205,48650,15.93,20240103,70900,-20.45,20240205,45850,23.01,20230726,0.10,N,004700,5000,342 억,,22965,N,N,4,N,00,N
|
|
20240216,160149,57,100.00,KOSPI,,,N,N,N,N, ,N,57300,3300,2,6.11,188142800,3383,76.68,53900,57400,53900,70200,37800,54000,55613.19,0.35,0,-114,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3810,62.83,0.96,12,0.05,912.00,59724.00,70900,20240205,-19.18,45850,20230726,24.97,70900,-19.18,20240205,48650,17.78,20240103,70900,-19.18,20240205,45850,24.97,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,150151,57,100.00,KOSPI,,,N,N,N,N, ,N,55500,1500,2,2.78,105061200,1913,43.36,53900,55500,53900,70200,37800,54000,54919.60,0.35,0,46,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3690,60.86,0.93,12,0.03,912.00,59724.00,70900,20240205,-21.72,45850,20230726,21.05,70900,-21.72,20240205,48650,14.08,20240103,70900,-21.72,20240205,45850,21.05,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,140152,57,100.00,KOSPI,,,N,N,N,N, ,N,54900,900,2,1.67,95251200,1736,39.35,53900,55500,53900,70200,37800,54000,54868.20,0.35,0,67,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3650,60.20,0.92,12,0.03,912.00,59724.00,70900,20240205,-22.57,45850,20230726,19.74,70900,-22.57,20240205,48650,12.85,20240103,70900,-22.57,20240205,45850,19.74,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,130150,57,100.00,KOSPI,,,N,N,N,N, ,N,55500,1500,2,2.78,90365900,1647,37.33,53900,55500,53900,70200,37800,54000,54866.97,0.35,0,54,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3690,60.86,0.93,12,0.02,912.00,59724.00,70900,20240205,-21.72,45850,20230726,21.05,70900,-21.72,20240205,48650,14.08,20240103,70900,-21.72,20240205,45850,21.05,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,120151,57,100.00,KOSPI,,,N,N,N,N, ,N,55000,1000,2,1.85,64278100,1174,26.61,53900,55500,53900,70200,37800,54000,54751.36,0.35,0,91,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3657,60.31,0.92,12,0.02,912.00,59724.00,70900,20240205,-22.43,45850,20230726,19.96,70900,-22.43,20240205,48650,13.05,20240103,70900,-22.43,20240205,45850,19.96,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,110151,57,100.00,KOSPI,,,N,N,N,N, ,N,55300,1300,2,2.41,42473900,778,17.63,53900,55500,53900,70200,37800,54000,54593.70,0.35,0,34,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3677,60.64,0.93,12,0.01,912.00,59724.00,70900,20240205,-22.00,45850,20230726,20.61,70900,-22.00,20240205,48650,13.67,20240103,70900,-22.00,20240205,45850,20.61,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,100151,57,100.00,KOSPI,,,N,N,N,N, ,N,54500,500,2,0.93,17821900,330,7.48,53900,54500,53900,70200,37800,54000,54005.76,0.35,0,151,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3624,59.76,0.91,12,0.00,912.00,59724.00,70900,20240205,-23.13,45850,20230726,18.87,70900,-23.13,20240205,48650,12.02,20240103,70900,-23.13,20240205,45850,18.87,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240216,090151,57,100.00,KOSPI,,,N,N,N,N, ,N,53900,-100,5,-0.19,9439200,175,3.97,53900,54000,53900,70200,37800,54000,53938.29,0.35,0,148,56466,55232,54466,53232,52466,54850,52850,342,16200,5000,39960,100,1,6649138,3584,59.10,0.90,12,0.00,912.00,59724.00,70900,20240205,-23.98,45850,20230726,17.56,70900,-23.98,20240205,48650,10.79,20240103,70900,-23.98,20240205,45850,17.56,20230726,0.10,N,004700,5000,342 억,,22992,N,N,4,N,00,N
|
|
20240215,160150,57,100.00,KOSPI,,,N,N,N,N, ,N,54000,-900,5,-1.64,237200900,4356,86.58,54500,55700,53700,71300,38500,54900,54453.73,0.35,0,-231,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3591,59.21,0.90,12,0.07,912.00,59724.00,70900,20240205,-23.84,45850,20230726,17.78,70900,-23.84,20240205,48650,11.00,20240103,70900,-23.84,20240205,45850,17.78,20230726,0.11,N,004700,5000,342 억,,23350,N,N,4,N,00,N
|
|
20240215,150150,57,100.00,KOSPI,,,N,N,N,N, ,N,53900,-1000,5,-1.82,197542300,3625,72.05,54500,55700,53800,71300,38500,54900,54494.32,0.35,0,-8,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3584,59.10,0.90,12,0.05,912.00,59724.00,70900,20240205,-23.98,45850,20230726,17.56,70900,-23.98,20240205,48650,10.79,20240103,70900,-23.98,20240205,45850,17.56,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240215,140150,57,100.00,KOSPI,,,N,N,N,N, ,N,54300,-600,5,-1.09,139462300,2552,50.73,54500,55700,54000,71300,38500,54900,54648.14,0.35,0,-47,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3610,59.54,0.91,12,0.04,912.00,59724.00,70900,20240205,-23.41,45850,20230726,18.43,70900,-23.41,20240205,48650,11.61,20240103,70900,-23.41,20240205,45850,18.43,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240215,130150,57,100.00,KOSPI,,,N,N,N,N, ,N,54700,-200,5,-0.36,89208400,1628,32.36,54500,55700,54500,71300,38500,54900,54796.25,0.35,0,36,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3637,59.98,0.92,12,0.02,912.00,59724.00,70900,20240205,-22.85,45850,20230726,19.30,70900,-22.85,20240205,48650,12.44,20240103,70900,-22.85,20240205,45850,19.30,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240215,120150,57,100.00,KOSPI,,,N,N,N,N, ,N,55000,100,2,0.18,80763400,1474,29.30,54500,55700,54500,71300,38500,54900,54791.92,0.35,0,104,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3657,60.31,0.92,12,0.02,912.00,59724.00,70900,20240205,-22.43,45850,20230726,19.96,70900,-22.43,20240205,48650,13.05,20240103,70900,-22.43,20240205,45850,19.96,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240215,110148,57,100.00,KOSPI,,,N,N,N,N, ,N,54900,0,3,0.00,70362900,1286,25.56,54500,55700,54500,71300,38500,54900,54714.40,0.35,0,143,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3650,60.20,0.92,12,0.02,912.00,59724.00,70900,20240205,-22.57,45850,20230726,19.74,70900,-22.57,20240205,48650,12.85,20240103,70900,-22.57,20240205,45850,19.74,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240215,100149,57,100.00,KOSPI,,,N,N,N,N, ,N,55000,100,2,0.18,47278400,864,17.17,54500,55700,54500,71300,38500,54900,54720.16,0.35,0,157,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3657,60.31,0.92,12,0.01,912.00,59724.00,70900,20240205,-22.43,45850,20230726,19.96,70900,-22.43,20240205,48650,13.05,20240103,70900,-22.43,20240205,45850,19.96,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240215,090148,57,100.00,KOSPI,,,N,N,N,N, ,N,55700,800,2,1.46,20018200,366,7.27,54500,55700,54500,71300,38500,54900,54693.97,0.35,0,114,58233,56566,55333,53666,52433,57400,54500,342,16400,5000,40620,100,1,6649138,3704,61.07,0.93,12,0.01,912.00,59724.00,70900,20240205,-21.44,45850,20230726,21.48,70900,-21.44,20240205,48650,14.49,20240103,70900,-21.44,20240205,45850,21.48,20230726,0.11,N,004700,5000,342 억,,23350,N,N,0,N,00,N
|
|
20240214,160149,57,100.00,KOSPI,,,N,N,N,N, ,N,54900,500,2,0.92,277745300,5027,47.52,54400,57000,54100,70700,38100,54400,55250.78,0.35,0,39,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3650,60.20,0.92,12,0.08,912.00,59724.00,70900,20240205,-22.57,45850,20230726,19.74,70900,-22.57,20240205,48650,12.85,20240103,70900,-22.57,20240205,45850,19.74,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240214,150149,57,100.00,KOSPI,,,N,N,N,N, ,N,55100,700,2,1.29,269114700,4870,46.04,54400,57000,54100,70700,38100,54400,55259.69,0.35,0,78,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3664,60.42,0.92,12,0.07,912.00,59724.00,70900,20240205,-22.28,45850,20230726,20.17,70900,-22.28,20240205,48650,13.26,20240103,70900,-22.28,20240205,45850,20.17,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240214,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,55100,700,2,1.29,262771300,4755,44.95,54400,57000,54100,70700,38100,54400,55262.10,0.35,0,101,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3664,60.42,0.92,12,0.07,912.00,59724.00,70900,20240205,-22.28,45850,20230726,20.17,70900,-22.28,20240205,48650,13.26,20240103,70900,-22.28,20240205,45850,20.17,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240214,130152,57,100.00,KOSPI,,,N,N,N,N, ,N,55400,1000,2,1.84,236317600,4274,40.40,54400,57000,54100,70700,38100,54400,55291.90,0.35,0,109,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3684,60.75,0.93,12,0.06,912.00,59724.00,70900,20240205,-21.86,45850,20230726,20.83,70900,-21.86,20240205,48650,13.87,20240103,70900,-21.86,20240205,45850,20.83,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240214,120149,57,100.00,KOSPI,,,N,N,N,N, ,N,54900,500,2,0.92,204061200,3685,34.84,54400,57000,54100,70700,38100,54400,55376.17,0.35,0,107,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3650,60.20,0.92,12,0.06,912.00,59724.00,70900,20240205,-22.57,45850,20230726,19.74,70900,-22.57,20240205,48650,12.85,20240103,70900,-22.57,20240205,45850,19.74,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240214,110150,57,100.00,KOSPI,,,N,N,N,N, ,N,55200,800,2,1.47,177175400,3198,30.23,54400,57000,54100,70700,38100,54400,55401.94,0.35,0,202,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3670,60.53,0.92,12,0.05,912.00,59724.00,70900,20240205,-22.14,45850,20230726,20.39,70900,-22.14,20240205,48650,13.46,20240103,70900,-22.14,20240205,45850,20.39,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240214,090147,57,100.00,KOSPI,,,N,N,N,N, ,N,54400,0,3,0.00,11206400,206,1.95,54400,54400,54400,70700,38100,54400,54400.00,0.35,0,-3,60000,57200,55600,52800,51200,56400,52000,342,16300,5000,40250,100,1,6649138,3617,59.65,0.91,12,0.00,912.00,59724.00,70900,20240205,-23.27,45850,20230726,18.65,70900,-23.27,20240205,48650,11.82,20240103,70900,-23.27,20240205,45850,18.65,20230726,0.10,N,004700,5000,342 억,,23122,N,N,0,N,00,N
|
|
20240213,160149,57,100.00,KOSPI,,,N,N,N,N, ,N,54400,-2100,5,-3.72,585993100,10523,60.26,56600,58400,54000,73400,39600,56500,55692.41,0.34,0,660,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3617,59.65,0.91,12,0.16,912.00,59724.00,70900,20240205,-23.27,45850,20230726,18.65,70900,-23.27,20240205,48650,11.82,20240103,70900,-23.27,20240205,45850,18.65,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|
|
20240213,150143,57,100.00,KOSPI,,,N,N,N,N, ,N,54500,-2000,5,-3.54,560141800,10049,57.55,56600,58400,54000,73400,39600,56500,55741.05,0.34,0,912,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3624,59.76,0.91,12,0.15,912.00,59724.00,70900,20240205,-23.13,45850,20230726,18.87,70900,-23.13,20240205,48650,12.02,20240103,70900,-23.13,20240205,45850,18.87,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|
|
20240213,140149,57,100.00,KOSPI,,,N,N,N,N, ,N,55300,-1200,5,-2.12,463882400,8277,47.40,56600,58400,54500,73400,39600,56500,56044.75,0.34,0,813,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3677,60.64,0.93,12,0.12,912.00,59724.00,70900,20240205,-22.00,45850,20230726,20.61,70900,-22.00,20240205,48650,13.67,20240103,70900,-22.00,20240205,45850,20.61,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|
|
20240213,130147,57,100.00,KOSPI,,,N,N,N,N, ,N,55300,-1200,5,-2.12,447476600,7980,45.70,56600,58400,54500,73400,39600,56500,56074.76,0.34,0,793,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3677,60.64,0.93,12,0.12,912.00,59724.00,70900,20240205,-22.00,45850,20230726,20.61,70900,-22.00,20240205,48650,13.67,20240103,70900,-22.00,20240205,45850,20.61,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|
|
20240213,120148,57,100.00,KOSPI,,,N,N,N,N, ,N,55300,-1200,5,-2.12,356418900,6324,36.22,56600,58400,55300,73400,39600,56500,56359.72,0.34,0,597,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3677,60.64,0.93,12,0.10,912.00,59724.00,70900,20240205,-22.00,45850,20230726,20.61,70900,-22.00,20240205,48650,13.67,20240103,70900,-22.00,20240205,45850,20.61,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|
|
20240213,110148,57,100.00,KOSPI,,,N,N,N,N, ,N,56500,0,3,0.00,252844700,4463,25.56,56600,58400,55600,73400,39600,56500,56653.53,0.34,0,229,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3757,61.95,0.95,12,0.07,912.00,59724.00,70900,20240205,-20.31,45850,20230726,23.23,70900,-20.31,20240205,48650,16.14,20240103,70900,-20.31,20240205,45850,23.23,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|
|
20240213,100141,57,100.00,KOSPI,,,N,N,N,N, ,N,56600,100,2,0.18,208289700,3669,21.01,56600,58400,55600,73400,39600,56500,56770.16,0.34,0,272,66500,61500,59000,54000,51500,60250,52750,342,16900,5000,41810,100,1,6649138,3763,62.06,0.95,12,0.06,912.00,59724.00,70900,20240205,-20.17,45850,20230726,23.45,70900,-20.17,20240205,48650,16.34,20240103,70900,-20.17,20240205,45850,23.45,20230726,0.10,N,004700,5000,342 억,,22551,N,N,0,N,00,N
|