170 lines
73 KiB
CSV
170 lines
73 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
|
||
|
|
20240430,160705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5320,-40,5,-0.75,686461940,129753,151.61,5370,5420,5230,6960,3760,5360,5290.52,83.40,0,-25432,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8584,3.17,0.29,12,0.08,1677.00,18372.00,6500,20240308,-18.15,3355,20230727,58.57,6500,-18.15,20240308,4240,25.47,20240112,6500,-18.15,20240308,3355,58.57,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,98,N,00,N
|
||
|
|
20240430,150715,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5330,-30,5,-0.56,652881500,123442,144.24,5370,5420,5230,6960,3760,5360,5288.97,83.40,0,-26241,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8600,3.18,0.29,12,0.08,1677.00,18372.00,6500,20240308,-18.00,3355,20230727,58.87,6500,-18.00,20240308,4240,25.71,20240112,6500,-18.00,20240308,3355,58.87,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240430,140715,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5330,-30,5,-0.56,570690470,108009,126.21,5370,5420,5230,6960,3760,5360,5283.73,83.40,0,-26074,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8600,3.18,0.29,12,0.07,1677.00,18372.00,6500,20240308,-18.00,3355,20230727,58.87,6500,-18.00,20240308,4240,25.71,20240112,6500,-18.00,20240308,3355,58.87,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240430,130714,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5280,-80,5,-1.49,530763160,100496,117.43,5370,5420,5230,6960,3760,5360,5281.44,83.40,0,-22615,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8520,3.15,0.29,12,0.06,1677.00,18372.00,6500,20240308,-18.77,3355,20230727,57.38,6500,-18.77,20240308,4240,24.53,20240112,6500,-18.77,20240308,3355,57.38,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240430,120714,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5270,-90,5,-1.68,407440220,77043,90.02,5370,5420,5230,6960,3760,5360,5288.48,83.40,0,-13817,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8504,3.14,0.29,12,0.05,1677.00,18372.00,6500,20240308,-18.92,3355,20230727,57.08,6500,-18.92,20240308,4240,24.29,20240112,6500,-18.92,20240308,3355,57.08,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240430,110712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5290,-70,5,-1.31,258872900,48850,57.08,5370,5420,5240,6960,3760,5360,5299.34,83.40,0,-4962,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8536,3.15,0.29,12,0.03,1677.00,18372.00,6500,20240308,-18.62,3355,20230727,57.68,6500,-18.62,20240308,4240,24.76,20240112,6500,-18.62,20240308,3355,57.68,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240430,100712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,-60,5,-1.12,152157500,28581,33.40,5370,5420,5250,6960,3760,5360,5323.73,83.40,0,-6232,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8552,3.16,0.29,12,0.02,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240430,090722,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5370,10,2,0.19,37177740,6913,8.08,5370,5420,5360,6960,3760,5360,5377.95,83.40,0,-897,5446,5402,5316,5272,5186,5425,5295,8068,1600,5000,3750,10,1,161358585,8665,3.20,0.29,12,0.00,1677.00,18372.00,6500,20240308,-17.38,3355,20230727,60.06,6500,-17.38,20240308,4240,26.65,20240112,6500,-17.38,20240308,3355,60.06,20230727,0.26,N,082640,5000,8067 억,,134575388,N,N,15,N,00,N
|
||
|
|
20240429,160702,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5360,70,2,1.32,452418060,85247,105.93,5320,5360,5230,6870,3710,5290,5307.12,83.38,0,31468,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8649,3.20,0.29,12,0.05,1677.00,18372.00,6500,20240308,-17.54,3355,20230727,59.76,6500,-17.54,20240308,4240,26.42,20240112,6500,-17.54,20240308,3355,59.76,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,15,N,00,N
|
||
|
|
20240429,150713,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5310,20,2,0.38,315260210,59653,74.13,5320,5320,5230,6870,3710,5290,5284.90,83.38,0,13548,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8568,3.17,0.29,12,0.04,1677.00,18372.00,6500,20240308,-18.31,3355,20230727,58.27,6500,-18.31,20240308,4240,25.24,20240112,6500,-18.31,20240308,3355,58.27,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240429,140645,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5310,20,2,0.38,243609560,46144,57.34,5320,5320,5230,6870,3710,5290,5279.33,83.38,0,14972,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8568,3.17,0.29,12,0.03,1677.00,18372.00,6500,20240308,-18.31,3355,20230727,58.27,6500,-18.31,20240308,4240,25.24,20240112,6500,-18.31,20240308,3355,58.27,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240429,130712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,10,2,0.19,186507600,35361,43.94,5320,5320,5230,6870,3710,5290,5274.39,83.38,0,9631,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8552,3.16,0.29,12,0.02,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240429,120713,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5310,20,2,0.38,174950020,33183,41.23,5320,5320,5230,6870,3710,5290,5272.28,83.38,0,8795,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8568,3.17,0.29,12,0.02,1677.00,18372.00,6500,20240308,-18.31,3355,20230727,58.27,6500,-18.31,20240308,4240,25.24,20240112,6500,-18.31,20240308,3355,58.27,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240429,110648,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5310,20,2,0.38,145029060,27537,34.22,5320,5320,5230,6870,3710,5290,5266.70,83.38,0,6899,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8568,3.17,0.29,12,0.02,1677.00,18372.00,6500,20240308,-18.31,3355,20230727,58.27,6500,-18.31,20240308,4240,25.24,20240112,6500,-18.31,20240308,3355,58.27,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240429,100712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5260,-30,5,-0.57,91468840,17348,21.56,5320,5320,5260,6870,3710,5290,5272.59,83.38,0,2434,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8487,3.14,0.29,12,0.01,1677.00,18372.00,6500,20240308,-19.08,3355,20230727,56.78,6500,-19.08,20240308,4240,24.06,20240112,6500,-19.08,20240308,3355,56.78,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240429,090712,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5270,-20,5,-0.38,12445570,2360,2.93,5320,5320,5260,6870,3710,5290,5273.55,83.38,0,-976,5436,5362,5326,5252,5216,5345,5235,8068,1580,5000,3700,10,1,161358585,8504,3.14,0.29,12,0.00,1677.00,18372.00,6500,20240308,-18.92,3355,20230727,57.08,6500,-18.92,20240308,4240,24.29,20240112,6500,-18.92,20240308,3355,57.08,20230727,0.25,N,082640,5000,8067 억,,134546376,N,N,3859,N,00,N
|
||
|
|
20240426,160709,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5290,-60,5,-1.12,430613240,80422,110.25,5350,5400,5290,6950,3750,5350,5354.42,83.37,0,14449,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8536,3.15,0.29,12,0.05,1677.00,18372.00,6500,20240308,-18.62,3355,20230727,57.68,6500,-18.62,20240308,4240,24.76,20240112,6500,-18.62,20240308,3355,57.68,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,3859,N,00,N
|
||
|
|
20240426,150710,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5340,-10,5,-0.19,358472670,66806,91.58,5350,5400,5300,6950,3750,5350,5365.88,83.37,0,18979,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8617,3.18,0.29,12,0.04,1677.00,18372.00,6500,20240308,-17.85,3355,20230727,59.17,6500,-17.85,20240308,4240,25.94,20240112,6500,-17.85,20240308,3355,59.17,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240426,140707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5380,30,2,0.56,274607110,51159,70.13,5350,5400,5300,6950,3750,5350,5367.72,83.37,0,17794,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8681,3.21,0.29,12,0.03,1677.00,18372.00,6500,20240308,-17.23,3355,20230727,60.36,6500,-17.23,20240308,4240,26.89,20240112,6500,-17.23,20240308,3355,60.36,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240426,130708,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5370,20,2,0.37,249758130,46534,63.79,5350,5400,5300,6950,3750,5350,5367.22,83.37,0,16078,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8665,3.20,0.29,12,0.03,1677.00,18372.00,6500,20240308,-17.38,3355,20230727,60.06,6500,-17.38,20240308,4240,26.65,20240112,6500,-17.38,20240308,3355,60.06,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240426,120707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5370,20,2,0.37,219314120,40868,56.03,5350,5400,5300,6950,3750,5350,5366.40,83.37,0,13732,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8665,3.20,0.29,12,0.03,1677.00,18372.00,6500,20240308,-17.38,3355,20230727,60.06,6500,-17.38,20240308,4240,26.65,20240112,6500,-17.38,20240308,3355,60.06,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240426,110707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5370,20,2,0.37,188317150,35101,48.12,5350,5400,5300,6950,3750,5350,5365.01,83.37,0,11959,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8665,3.20,0.29,12,0.02,1677.00,18372.00,6500,20240308,-17.38,3355,20230727,60.06,6500,-17.38,20240308,4240,26.65,20240112,6500,-17.38,20240308,3355,60.06,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240426,100706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5380,30,2,0.56,127196280,23694,32.48,5350,5400,5300,6950,3750,5350,5368.29,83.37,0,11739,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8681,3.21,0.29,12,0.01,1677.00,18372.00,6500,20240308,-17.23,3355,20230727,60.36,6500,-17.23,20240308,4240,26.89,20240112,6500,-17.23,20240308,3355,60.36,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240426,090710,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,-50,5,-0.93,24364870,4567,6.26,5350,5370,5300,6950,3750,5350,5334.98,83.37,0,1386,5450,5400,5310,5260,5170,5425,5285,8068,1600,5000,3740,10,1,161358585,8552,3.16,0.29,12,0.00,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.25,N,082640,5000,8067 억,,134528887,N,N,268,N,00,N
|
||
|
|
20240425,160703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5350,110,2,2.10,385175520,72538,140.81,5240,5360,5220,6810,3670,5240,5309.90,83.37,0,19862,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8633,3.19,0.29,12,0.04,1677.00,18372.00,6500,20240308,-17.69,3355,20230727,59.46,6500,-17.69,20240308,4240,26.18,20240112,6500,-17.69,20240308,3355,59.46,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,268,N,00,N
|
||
|
|
20240425,150708,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5350,110,2,2.10,363670580,68516,133.01,5240,5360,5220,6810,3670,5240,5307.82,83.37,0,19759,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8633,3.19,0.29,12,0.04,1677.00,18372.00,6500,20240308,-17.69,3355,20230727,59.46,6500,-17.69,20240308,4240,26.18,20240112,6500,-17.69,20240308,3355,59.46,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240425,140704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5320,80,2,1.53,299433510,56472,109.63,5240,5360,5220,6810,3670,5240,5302.34,83.37,0,14341,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8584,3.17,0.29,12,0.03,1677.00,18372.00,6500,20240308,-18.15,3355,20230727,58.57,6500,-18.15,20240308,4240,25.47,20240112,6500,-18.15,20240308,3355,58.57,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240425,130707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5330,90,2,1.72,217867060,41206,79.99,5240,5340,5220,6810,3670,5240,5287.27,83.37,0,11912,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8600,3.18,0.29,12,0.03,1677.00,18372.00,6500,20240308,-18.00,3355,20230727,58.87,6500,-18.00,20240308,4240,25.71,20240112,6500,-18.00,20240308,3355,58.87,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240425,120703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5330,90,2,1.72,175877330,33299,64.64,5240,5330,5220,6810,3670,5240,5281.76,83.37,0,8364,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8600,3.18,0.29,12,0.02,1677.00,18372.00,6500,20240308,-18.00,3355,20230727,58.87,6500,-18.00,20240308,4240,25.71,20240112,6500,-18.00,20240308,3355,58.87,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240425,110705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5310,70,2,1.34,111783420,21216,41.19,5240,5310,5220,6810,3670,5240,5268.83,83.37,0,8772,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8568,3.17,0.29,12,0.01,1677.00,18372.00,6500,20240308,-18.31,3355,20230727,58.27,6500,-18.31,20240308,4240,25.24,20240112,6500,-18.31,20240308,3355,58.27,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240425,100705,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5270,30,2,0.57,36778940,6993,13.58,5240,5290,5220,6810,3670,5240,5259.39,83.37,0,-623,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8504,3.14,0.29,12,0.00,1677.00,18372.00,6500,20240308,-18.92,3355,20230727,57.08,6500,-18.92,20240308,4240,24.29,20240112,6500,-18.92,20240308,3355,57.08,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240425,090707,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5250,10,2,0.19,5472840,1044,2.03,5240,5270,5220,6810,3670,5240,5242.18,83.37,0,-259,5366,5302,5236,5172,5106,5335,5205,8068,1570,5000,3660,10,1,161358585,8471,3.13,0.29,12,0.00,1677.00,18372.00,6500,20240308,-19.23,3355,20230727,56.48,6500,-19.23,20240308,4240,23.82,20240112,6500,-19.23,20240308,3355,56.48,20230727,0.25,N,082640,5000,8067 억,,134524987,N,N,290,N,00,N
|
||
|
|
20240424,160652,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5240,40,2,0.77,269505940,51422,27.14,5220,5300,5170,6760,3640,5200,5241.09,83.38,0,-11215,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8455,3.12,0.29,12,0.03,1677.00,18372.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,290,N,00,N
|
||
|
|
20240424,150702,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5230,30,2,0.58,232721840,44390,23.43,5220,5300,5170,6760,3640,5200,5242.66,83.38,0,-9757,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8439,3.12,0.28,12,0.03,1677.00,18372.00,6500,20240308,-19.54,3355,20230727,55.89,6500,-19.54,20240308,4240,23.35,20240112,6500,-19.54,20240308,3355,55.89,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240424,140701,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5230,30,2,0.58,214022480,40809,21.54,5220,5300,5170,6760,3640,5200,5244.49,83.38,0,-9373,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8439,3.12,0.28,12,0.03,1677.00,18372.00,6500,20240308,-19.54,3355,20230727,55.89,6500,-19.54,20240308,4240,23.35,20240112,6500,-19.54,20240308,3355,55.89,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240424,130706,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5240,40,2,0.77,197713450,37683,19.89,5220,5300,5170,6760,3640,5200,5246.75,83.38,0,-9686,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8455,3.12,0.29,12,0.02,1677.00,18372.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240424,120703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5240,40,2,0.77,158502650,30202,15.94,5220,5300,5170,6760,3640,5200,5248.08,83.38,0,-7897,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8455,3.12,0.29,12,0.02,1677.00,18372.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240424,110701,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5240,40,2,0.77,142894950,27218,14.37,5220,5300,5170,6760,3640,5200,5250.02,83.38,0,-8166,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8455,3.12,0.29,12,0.02,1677.00,18372.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240424,100700,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5200,0,3,0.00,100469410,19127,10.10,5220,5300,5170,6760,3640,5200,5252.75,83.38,0,-7256,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8391,3.10,0.28,12,0.01,1677.00,18372.00,6500,20240308,-20.00,3355,20230727,54.99,6500,-20.00,20240308,4240,22.64,20240112,6500,-20.00,20240308,3355,54.99,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240424,090703,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,100,2,1.92,45256450,8554,4.52,5220,5300,5210,6760,3640,5200,5290.68,83.38,0,-5535,5493,5346,5273,5126,5053,5310,5090,8068,1560,5000,3640,10,1,161358585,8552,3.16,0.29,12,0.01,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.26,N,082640,5000,8067 억,,134538788,N,N,2087,N,00,N
|
||
|
|
20240423,160639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5200,-100,5,-1.89,1004409850,189441,57.58,5250,5420,5200,6890,3710,5300,5301.97,83.35,0,48047,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8391,3.10,0.28,12,0.12,1677.00,18372.00,6500,20240308,-20.00,3355,20230727,54.99,6500,-20.00,20240308,4240,22.64,20240112,6500,-20.00,20240308,3355,54.99,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,2087,N,00,N
|
||
|
|
20240423,150659,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5260,-40,5,-0.75,909335510,171197,52.04,5250,5420,5230,6890,3710,5300,5311.63,83.35,0,49930,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8487,3.14,0.29,12,0.11,1677.00,18372.00,6500,20240308,-19.08,3355,20230727,56.78,6500,-19.08,20240308,4240,24.06,20240112,6500,-19.08,20240308,3355,56.78,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240423,140659,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5260,-40,5,-0.75,804465560,151233,45.97,5250,5420,5240,6890,3710,5300,5319.38,83.35,0,43110,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8487,3.14,0.29,12,0.09,1677.00,18372.00,6500,20240308,-19.08,3355,20230727,56.78,6500,-19.08,20240308,4240,24.06,20240112,6500,-19.08,20240308,3355,56.78,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240423,130657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,0,3,0.00,695365950,130503,39.67,5250,5420,5240,6890,3710,5300,5328.35,83.35,0,38333,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8552,3.16,0.29,12,0.08,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240423,120657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5290,-10,5,-0.19,551224700,103160,31.36,5250,5420,5240,6890,3710,5300,5343.40,83.35,0,30196,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8536,3.15,0.29,12,0.06,1677.00,18372.00,6500,20240308,-18.62,3355,20230727,57.68,6500,-18.62,20240308,4240,24.76,20240112,6500,-18.62,20240308,3355,57.68,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240423,110659,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5270,-30,5,-0.57,471217950,88039,26.76,5250,5420,5240,6890,3710,5300,5352.38,83.35,0,28627,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8504,3.14,0.29,12,0.05,1677.00,18372.00,6500,20240308,-18.92,3355,20230727,57.08,6500,-18.92,20240308,4240,24.29,20240112,6500,-18.92,20240308,3355,57.08,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240423,100658,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5340,40,2,0.75,370499210,69097,21.00,5250,5420,5240,6890,3710,5300,5362.02,83.35,0,25964,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8617,3.18,0.29,12,0.04,1677.00,18372.00,6500,20240308,-17.85,3355,20230727,59.17,6500,-17.85,20240308,4240,25.94,20240112,6500,-17.85,20240308,3355,59.17,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240423,090658,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5360,60,2,1.13,51605240,9779,2.97,5250,5360,5240,6890,3710,5300,5277.15,83.35,0,5345,5556,5427,5201,5072,4846,5492,5137,8068,1590,5000,3710,10,1,161358585,8649,3.20,0.29,12,0.01,1677.00,18372.00,6500,20240308,-17.54,3355,20230727,59.76,6500,-17.54,20240308,4240,26.42,20240112,6500,-17.54,20240308,3355,59.76,20230727,0.30,N,082640,5000,8067 억,,134484758,N,N,725,N,00,N
|
||
|
|
20240422,160656,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,330,2,6.64,1727007570,328630,217.66,4975,5330,4975,6460,3480,4970,5255.16,83.32,0,112604,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8552,3.16,0.29,12,0.20,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,725,N,00,N
|
||
|
|
20240422,150655,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5290,320,2,6.44,1578164060,300606,199.10,4975,5330,4975,6460,3480,4970,5249.94,83.32,0,100263,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8536,3.15,0.29,12,0.19,1677.00,18372.00,6500,20240308,-18.62,3355,20230727,57.68,6500,-18.62,20240308,4240,24.76,20240112,6500,-18.62,20240308,3355,57.68,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240422,140655,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,330,2,6.64,1444295930,275358,182.38,4975,5330,4975,6460,3480,4970,5245.16,83.32,0,104865,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8552,3.16,0.29,12,0.17,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240422,130653,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5280,310,2,6.24,1157781250,221321,146.59,4975,5330,4975,6460,3480,4970,5231.23,83.32,0,83066,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8520,3.15,0.29,12,0.14,1677.00,18372.00,6500,20240308,-18.77,3355,20230727,57.38,6500,-18.77,20240308,4240,24.53,20240112,6500,-18.77,20240308,3355,57.38,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240422,120653,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5270,300,2,6.04,927119160,177657,117.67,4975,5330,4975,6460,3480,4970,5218.59,83.32,0,80267,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8504,3.14,0.29,12,0.11,1677.00,18372.00,6500,20240308,-18.92,3355,20230727,57.08,6500,-18.92,20240308,4240,24.29,20240112,6500,-18.92,20240308,3355,57.08,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240422,110653,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5250,280,2,5.63,804321430,154347,102.23,4975,5330,4975,6460,3480,4970,5211.12,83.32,0,84161,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8471,3.13,0.29,12,0.10,1677.00,18372.00,6500,20240308,-19.23,3355,20230727,56.48,6500,-19.23,20240308,4240,23.82,20240112,6500,-19.23,20240308,3355,56.48,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240422,100654,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5160,190,2,3.82,287530730,56202,37.22,4975,5190,4975,6460,3480,4970,5116.02,83.32,0,40200,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8326,3.08,0.28,12,0.03,1677.00,18372.00,6500,20240308,-20.62,3355,20230727,53.80,6500,-20.62,20240308,4240,21.70,20240112,6500,-20.62,20240308,3355,53.80,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240422,090655,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5040,70,2,1.41,23396370,4667,3.09,4975,5040,4975,6460,3480,4970,5013.15,83.32,0,3262,5063,5016,4923,4876,4783,5040,4900,8068,1490,5000,3470,10,1,161358585,8132,3.01,0.27,12,0.00,1677.00,18372.00,6500,20240308,-22.46,3355,20230727,50.22,6500,-22.46,20240308,4240,18.87,20240112,6500,-22.46,20240308,3355,50.22,20230727,0.30,N,082640,5000,8067 억,,134441808,N,N,143,N,00,N
|
||
|
|
20240419,160625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4970,30,2,0.61,737059415,150453,114.34,4930,4970,4830,6420,3460,4940,4898.93,83.29,0,45143,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,8020,2.96,0.27,12,0.09,1677.00,18372.00,6500,20240308,-23.54,3355,20230727,48.14,6500,-23.54,20240308,4240,17.22,20240112,6500,-23.54,20240308,3355,48.14,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,143,N,00,N
|
||
|
|
20240419,150630,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4950,10,2,0.20,714784080,145964,110.93,4930,4965,4830,6420,3460,4940,4896.99,83.29,0,45774,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7987,2.95,0.27,12,0.09,1677.00,18372.00,6500,20240308,-23.85,3355,20230727,47.54,6500,-23.85,20240308,4240,16.75,20240112,6500,-23.85,20240308,3355,47.54,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240419,140625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4915,-25,5,-0.51,658928885,134676,102.35,4930,4960,4830,6420,3460,4940,4892.70,83.29,0,44412,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7931,2.93,0.27,12,0.08,1677.00,18372.00,6500,20240308,-24.38,3355,20230727,46.50,6500,-24.38,20240308,4240,15.92,20240112,6500,-24.38,20240308,3355,46.50,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240419,130625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4920,-20,5,-0.40,551341965,112875,85.78,4930,4960,4830,6420,3460,4940,4884.54,83.29,0,38309,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7939,2.93,0.27,12,0.07,1677.00,18372.00,6500,20240308,-24.31,3355,20230727,46.65,6500,-24.31,20240308,4240,16.04,20240112,6500,-24.31,20240308,3355,46.65,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240419,120622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4895,-45,5,-0.91,459428510,94018,71.45,4930,4960,4830,6420,3460,4940,4886.60,83.29,0,30260,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7899,2.92,0.27,12,0.06,1677.00,18372.00,6500,20240308,-24.69,3355,20230727,45.90,6500,-24.69,20240308,4240,15.45,20240112,6500,-24.69,20240308,3355,45.90,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240419,110629,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4910,-30,5,-0.61,259404640,52863,40.17,4930,4960,4860,6420,3460,4940,4907.11,83.29,0,12051,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7923,2.93,0.27,12,0.03,1677.00,18372.00,6500,20240308,-24.46,3355,20230727,46.35,6500,-24.46,20240308,4240,15.80,20240112,6500,-24.46,20240308,3355,46.35,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240419,100628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4950,10,2,0.20,73287735,14847,11.28,4930,4960,4915,6420,3460,4940,4936.20,83.29,0,3251,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7987,2.95,0.27,12,0.01,1677.00,18372.00,6500,20240308,-23.85,3355,20230727,47.54,6500,-23.85,20240308,4240,16.75,20240112,6500,-23.85,20240308,3355,47.54,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240419,090622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4940,0,3,0.00,23342855,4726,3.59,4930,4960,4920,6420,3460,4940,4939.24,83.29,0,686,5020,4980,4940,4900,4860,5000,4920,8068,1480,5000,3450,5,1,161358585,7971,2.95,0.27,12,0.00,1677.00,18372.00,6500,20240308,-24.00,3355,20230727,47.24,6500,-24.00,20240308,4240,16.51,20240112,6500,-24.00,20240308,3355,47.24,20230727,0.28,N,082640,5000,8067 억,,134397504,N,N,1728,N,00,N
|
||
|
|
20240418,160623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4940,25,2,0.51,647396895,131558,81.97,4920,4980,4900,6380,3445,4915,4921.00,83.27,0,39619,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7971,2.95,0.27,12,0.08,1677.00,18372.00,6500,20240308,-24.00,3355,20230727,47.24,6500,-24.00,20240308,4240,16.51,20240112,6500,-24.00,20240308,3355,47.24,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,1728,N,00,N
|
||
|
|
20240418,150621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4940,25,2,0.51,611142835,124215,77.40,4920,4980,4900,6380,3445,4915,4920.04,83.27,0,36592,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7971,2.95,0.27,12,0.08,1677.00,18372.00,6500,20240308,-24.00,3355,20230727,47.24,6500,-24.00,20240308,4240,16.51,20240112,6500,-24.00,20240308,3355,47.24,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240418,140627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4905,-10,5,-0.20,524718720,106647,66.45,4920,4980,4900,6380,3445,4915,4920.15,83.27,0,25403,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7915,2.92,0.27,12,0.07,1677.00,18372.00,6500,20240308,-24.54,3355,20230727,46.20,6500,-24.54,20240308,4240,15.68,20240112,6500,-24.54,20240308,3355,46.20,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240418,130623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4915,0,3,0.00,452264460,91880,57.25,4920,4980,4900,6380,3445,4915,4922.35,83.27,0,20376,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7931,2.93,0.27,12,0.06,1677.00,18372.00,6500,20240308,-24.38,3355,20230727,46.50,6500,-24.38,20240308,4240,15.92,20240112,6500,-24.38,20240308,3355,46.50,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240418,120621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4910,-5,5,-0.10,379020275,76956,47.95,4920,4980,4900,6380,3445,4915,4925.17,83.27,0,11569,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7923,2.93,0.27,12,0.05,1677.00,18372.00,6500,20240308,-24.46,3355,20230727,46.35,6500,-24.46,20240308,4240,15.80,20240112,6500,-24.46,20240308,3355,46.35,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240418,110622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4920,5,2,0.10,262408710,53195,33.14,4920,4980,4910,6380,3445,4915,4932.99,83.27,0,10245,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7939,2.93,0.27,12,0.03,1677.00,18372.00,6500,20240308,-24.31,3355,20230727,46.65,6500,-24.31,20240308,4240,16.04,20240112,6500,-24.31,20240308,3355,46.65,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240418,100623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4935,20,2,0.41,131568300,26609,16.58,4920,4980,4920,6380,3445,4915,4944.59,83.27,0,6044,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,7963,2.94,0.27,12,0.02,1677.00,18372.00,6500,20240308,-24.08,3355,20230727,47.09,6500,-24.08,20240308,4240,16.39,20240112,6500,-24.08,20240308,3355,47.09,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240418,090622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4975,60,2,1.22,30946525,6231,3.88,4920,4980,4920,6380,3445,4915,4967.23,83.27,0,-935,5145,5030,4965,4850,4785,4997,4817,8068,1465,5000,3440,5,1,161358585,8028,2.97,0.27,12,0.00,1677.00,18372.00,6500,20240308,-23.46,3355,20230727,48.29,6500,-23.46,20240308,4240,17.33,20240112,6500,-23.46,20240308,3355,48.29,20230727,0.28,N,082640,5000,8067 억,,134359710,N,N,148,N,00,N
|
||
|
|
20240417,160617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4915,-165,5,-3.25,795432120,160440,117.39,5040,5080,4900,6600,3560,5080,4957.83,83.29,0,-30290,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,5,1,161358585,7931,2.93,0.27,12,0.10,1677.00,18372.00,6500,20240308,-24.38,3355,20230727,46.50,6500,-24.38,20240308,4240,15.92,20240112,6500,-24.38,20240308,3355,46.50,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,148,N,00,N
|
||
|
|
20240417,150628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4920,-160,5,-3.15,759485695,153127,112.04,5040,5080,4900,6600,3560,5080,4959.83,83.29,0,-29116,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,5,1,161358585,7939,2.93,0.27,12,0.09,1677.00,18372.00,6500,20240308,-24.31,3355,20230727,46.65,6500,-24.31,20240308,4240,16.04,20240112,6500,-24.31,20240308,3355,46.65,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240417,140622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4935,-145,5,-2.85,569681730,114903,84.08,5040,5080,4900,6600,3560,5080,4957.93,83.29,0,-17912,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,5,1,161358585,7963,2.94,0.27,12,0.07,1677.00,18372.00,6500,20240308,-24.08,3355,20230727,47.09,6500,-24.08,20240308,4240,16.39,20240112,6500,-24.08,20240308,3355,47.09,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240417,130624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4935,-145,5,-2.85,410612560,82554,60.41,5040,5080,4930,6600,3560,5080,4973.85,83.29,0,-19522,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,5,1,161358585,7963,2.94,0.27,12,0.05,1677.00,18372.00,6500,20240308,-24.08,3355,20230727,47.09,6500,-24.08,20240308,4240,16.39,20240112,6500,-24.08,20240308,3355,47.09,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240417,120626,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4945,-135,5,-2.66,340423020,68358,50.02,5040,5080,4930,6600,3560,5080,4979.99,83.29,0,-20769,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,5,1,161358585,7979,2.95,0.27,12,0.04,1677.00,18372.00,6500,20240308,-23.92,3355,20230727,47.39,6500,-23.92,20240308,4240,16.63,20240112,6500,-23.92,20240308,3355,47.39,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240417,110626,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,4970,-110,5,-2.17,199564185,39920,29.21,5040,5080,4960,6600,3560,5080,4999.08,83.29,0,-21673,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,5,1,161358585,8020,2.96,0.27,12,0.02,1677.00,18372.00,6500,20240308,-23.54,3355,20230727,48.14,6500,-23.54,20240308,4240,17.22,20240112,6500,-23.54,20240308,3355,48.14,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240417,100622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5000,-80,5,-1.57,85784240,17085,12.50,5040,5080,4990,6600,3560,5080,5020.99,83.29,0,-8166,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,10,1,161358585,8068,2.98,0.27,12,0.01,1677.00,18372.00,6500,20240308,-23.08,3355,20230727,49.03,6500,-23.08,20240308,4240,17.92,20240112,6500,-23.08,20240308,3355,49.03,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240417,090619,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5080,0,3,0.00,7125740,1409,1.03,5040,5080,5040,6600,3560,5080,5057.14,83.29,0,-458,5326,5202,5106,4982,4886,5190,4970,8068,1520,5000,3550,10,1,161358585,8197,3.03,0.28,12,0.00,1677.00,18372.00,6500,20240308,-21.85,3355,20230727,51.42,6500,-21.85,20240308,4240,19.81,20240112,6500,-21.85,20240308,3355,51.42,20230727,0.28,N,082640,5000,8067 억,,134390247,N,N,15052,N,00,N
|
||
|
|
20240416,160623,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5080,-40,5,-0.78,695511010,136458,85.52,5080,5230,5010,6650,3590,5120,5096.89,83.29,0,-27540,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8197,3.03,0.28,12,0.08,1677.00,18372.00,6500,20240308,-21.85,3355,20230727,51.42,6500,-21.85,20240308,4240,19.81,20240112,6500,-21.85,20240308,3355,51.42,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,15052,N,00,N
|
||
|
|
20240416,150620,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5070,-50,5,-0.98,650498950,127579,79.96,5080,5230,5010,6650,3590,5120,5098.79,83.29,0,-23718,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8181,3.02,0.28,12,0.08,1677.00,18372.00,6500,20240308,-22.00,3355,20230727,51.12,6500,-22.00,20240308,4240,19.58,20240112,6500,-22.00,20240308,3355,51.12,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240416,140620,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5070,-50,5,-0.98,580495830,113793,71.32,5080,5230,5010,6650,3590,5120,5101.33,83.29,0,-18141,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8181,3.02,0.28,12,0.07,1677.00,18372.00,6500,20240308,-22.00,3355,20230727,51.12,6500,-22.00,20240308,4240,19.58,20240112,6500,-22.00,20240308,3355,51.12,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240416,130622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5030,-90,5,-1.76,457123390,89307,55.97,5080,5230,5030,6650,3590,5120,5118.56,83.29,0,-8865,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8116,3.00,0.27,12,0.06,1677.00,18372.00,6500,20240308,-22.62,3355,20230727,49.93,6500,-22.62,20240308,4240,18.63,20240112,6500,-22.62,20240308,3355,49.93,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240416,120624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5090,-30,5,-0.59,365211080,71151,44.59,5080,5230,5080,6650,3590,5120,5132.90,83.29,0,-1815,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8213,3.04,0.28,12,0.04,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240416,110621,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5100,-20,5,-0.39,304521410,59227,37.12,5080,5230,5080,6650,3590,5120,5141.60,83.29,0,3439,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8229,3.04,0.28,12,0.04,1677.00,18372.00,6500,20240308,-21.54,3355,20230727,52.01,6500,-21.54,20240308,4240,20.28,20240112,6500,-21.54,20240308,3355,52.01,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240416,100614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5120,0,3,0.00,249352820,48415,30.34,5080,5230,5080,6650,3590,5120,5150.32,83.29,0,4091,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8262,3.05,0.28,12,0.03,1677.00,18372.00,6500,20240308,-21.23,3355,20230727,52.61,6500,-21.23,20240308,4240,20.75,20240112,6500,-21.23,20240308,3355,52.61,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240416,090614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5170,50,2,0.98,24902140,4838,3.03,5080,5210,5080,6650,3590,5120,5147.20,83.29,0,2547,5343,5231,5108,4996,4873,5287,5052,8068,1530,5000,3580,10,1,161358585,8342,3.08,0.28,12,0.00,1677.00,18372.00,6500,20240308,-20.46,3355,20230727,54.10,6500,-20.46,20240308,4240,21.93,20240112,6500,-20.46,20240308,3355,54.10,20230727,0.28,N,082640,5000,8067 억,,134393623,N,N,17752,N,00,N
|
||
|
|
20240415,160612,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5120,80,2,1.59,808272440,157902,77.65,5040,5220,4985,6550,3530,5040,5118.81,83.30,0,9393,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8262,3.05,0.28,12,0.10,1677.00,18372.00,6500,20240308,-21.23,3355,20230727,52.61,6500,-21.23,20240308,4240,20.75,20240112,6500,-21.23,20240308,3355,52.61,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,16555,N,00,N
|
||
|
|
20240415,150617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5220,180,2,3.57,741572940,145007,71.31,5040,5220,4985,6550,3530,5040,5114.05,83.30,0,9623,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8423,3.11,0.28,12,0.09,1677.00,18372.00,6500,20240308,-19.69,3355,20230727,55.59,6500,-19.69,20240308,4240,23.11,20240112,6500,-19.69,20240308,3355,55.59,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240415,140611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5150,110,2,2.18,538309230,105916,52.08,5040,5200,4985,6550,3530,5040,5082.42,83.30,0,18034,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8310,3.07,0.28,12,0.07,1677.00,18372.00,6500,20240308,-20.77,3355,20230727,53.50,6500,-20.77,20240308,4240,21.46,20240112,6500,-20.77,20240308,3355,53.50,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240415,130606,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5140,100,2,1.98,379092080,75047,36.90,5040,5150,4985,6550,3530,5040,5051.40,83.30,0,16770,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8294,3.06,0.28,12,0.05,1677.00,18372.00,6500,20240308,-20.92,3355,20230727,53.20,6500,-20.92,20240308,4240,21.23,20240112,6500,-20.92,20240308,3355,53.20,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240415,120614,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5120,80,2,1.59,327297870,64936,31.93,5040,5150,4985,6550,3530,5040,5040.31,83.30,0,16948,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8262,3.05,0.28,12,0.04,1677.00,18372.00,6500,20240308,-21.23,3355,20230727,52.61,6500,-21.23,20240308,4240,20.75,20240112,6500,-21.23,20240308,3355,52.61,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240415,110615,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5130,90,2,1.79,256268400,51029,25.09,5040,5150,4985,6550,3530,5040,5022.01,83.30,0,14151,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8278,3.06,0.28,12,0.03,1677.00,18372.00,6500,20240308,-21.08,3355,20230727,52.91,6500,-21.08,20240308,4240,20.99,20240112,6500,-21.08,20240308,3355,52.91,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240415,100611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5010,-30,5,-0.60,156203110,31155,15.32,5040,5150,4985,6550,3530,5040,5013.74,83.30,0,7002,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8084,2.99,0.27,12,0.02,1677.00,18372.00,6500,20240308,-22.92,3355,20230727,49.33,6500,-22.92,20240308,4240,18.16,20240112,6500,-22.92,20240308,3355,49.33,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240415,090616,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5060,20,2,0.40,39470520,7810,3.84,5040,5150,5020,6550,3530,5040,5053.84,83.30,0,-16,5266,5152,5066,4952,4866,5110,4910,8068,1510,5000,3520,10,1,161358585,8165,3.02,0.28,12,0.00,1677.00,18372.00,6500,20240308,-22.15,3355,20230727,50.82,6500,-22.15,20240308,4240,19.34,20240112,6500,-22.15,20240308,3355,50.82,20230727,0.28,N,082640,5000,8067 억,,134404028,N,N,14515,N,00,N
|
||
|
|
20240412,160611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5040,-100,5,-1.95,1028134110,203288,155.95,5170,5180,4980,6680,3600,5140,5057.53,83.33,0,-16350,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8132,3.01,0.27,12,0.13,1677.00,18372.00,6500,20240308,-22.46,3355,20230727,50.22,6500,-22.46,20240308,4240,18.87,20240112,6500,-22.46,20240308,3355,50.22,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,14515,N,00,N
|
||
|
|
20240412,150612,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5090,-50,5,-0.97,872444040,172527,132.36,5170,5180,4980,6680,3600,5140,5056.86,83.33,0,-30118,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8213,3.04,0.28,12,0.11,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240412,140611,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5040,-100,5,-1.95,632962620,125286,96.11,5170,5180,4980,6680,3600,5140,5052.14,83.33,0,-34882,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8132,3.01,0.27,12,0.08,1677.00,18372.00,6500,20240308,-22.46,3355,20230727,50.22,6500,-22.46,20240308,4240,18.87,20240112,6500,-22.46,20240308,3355,50.22,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240412,130606,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5050,-90,5,-1.75,531280730,105122,80.65,5170,5180,4980,6680,3600,5140,5053.94,83.33,0,-26728,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8149,3.01,0.27,12,0.07,1677.00,18372.00,6500,20240308,-22.31,3355,20230727,50.52,6500,-22.31,20240308,4240,19.10,20240112,6500,-22.31,20240308,3355,50.52,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240412,120610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5090,-50,5,-0.97,437244600,86553,66.40,5170,5180,4980,6680,3600,5140,5051.76,83.33,0,-17696,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8213,3.04,0.28,12,0.05,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240412,110606,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5110,-30,5,-0.58,354631210,70360,53.98,5170,5180,4980,6680,3600,5140,5040.24,83.33,0,-8621,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8245,3.05,0.28,12,0.04,1677.00,18372.00,6500,20240308,-21.38,3355,20230727,52.31,6500,-21.38,20240308,4240,20.52,20240112,6500,-21.38,20240308,3355,52.31,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240412,100608,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5030,-110,5,-2.14,273967540,54468,41.79,5170,5180,4980,6680,3600,5140,5029.88,83.33,0,-3003,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8116,3.00,0.27,12,0.03,1677.00,18372.00,6500,20240308,-22.62,3355,20230727,49.93,6500,-22.62,20240308,4240,18.63,20240112,6500,-22.62,20240308,3355,49.93,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240412,090608,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5080,-60,5,-1.17,23593390,4612,3.54,5170,5180,5080,6680,3600,5140,5115.65,83.33,0,-1676,5306,5222,5126,5042,4946,5175,4995,8068,1540,5000,3590,10,1,161358585,8197,3.03,0.28,12,0.00,1677.00,18372.00,6500,20240308,-21.85,3355,20230727,51.42,6500,-21.85,20240308,4240,19.81,20240112,6500,-21.85,20240308,3355,51.42,20230727,0.28,N,082640,5000,8067 억,,134461019,N,N,0,N,00,N
|
||
|
|
20240411,160603,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5140,-50,5,-0.96,664736490,130117,77.82,5190,5210,5030,6740,3640,5190,5108.76,83.34,0,-1474,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8294,3.06,0.28,12,0.08,1677.00,18372.00,6500,20240308,-20.92,3355,20230727,53.20,6500,-20.92,20240308,4240,21.23,20240112,6500,-20.92,20240308,3355,53.20,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,150610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5080,-110,5,-2.12,584386070,114424,68.44,5190,5210,5030,6740,3640,5190,5107.20,83.34,0,2739,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8197,3.03,0.28,12,0.07,1677.00,18372.00,6500,20240308,-21.85,3355,20230727,51.42,6500,-21.85,20240308,4240,19.81,20240112,6500,-21.85,20240308,3355,51.42,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,140606,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5080,-110,5,-2.12,497522680,97364,58.23,5190,5210,5030,6740,3640,5190,5109.92,83.34,0,2486,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8197,3.03,0.28,12,0.06,1677.00,18372.00,6500,20240308,-21.85,3355,20230727,51.42,6500,-21.85,20240308,4240,19.81,20240112,6500,-21.85,20240308,3355,51.42,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,130559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5150,-40,5,-0.77,457047850,89416,53.48,5190,5210,5030,6740,3640,5190,5111.48,83.34,0,1655,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8310,3.07,0.28,12,0.06,1677.00,18372.00,6500,20240308,-20.77,3355,20230727,53.50,6500,-20.77,20240308,4240,21.46,20240112,6500,-20.77,20240308,3355,53.50,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,120608,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5090,-100,5,-1.93,366490930,71624,42.84,5190,5210,5030,6740,3640,5190,5116.87,83.34,0,-6404,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8213,3.04,0.28,12,0.04,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,110602,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5080,-110,5,-2.12,325243760,63522,37.99,5190,5210,5030,6740,3640,5190,5120.18,83.34,0,-5266,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8197,3.03,0.28,12,0.04,1677.00,18372.00,6500,20240308,-21.85,3355,20230727,51.42,6500,-21.85,20240308,4240,19.81,20240112,6500,-21.85,20240308,3355,51.42,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,100609,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5100,-90,5,-1.73,156823060,30793,18.42,5190,5210,5030,6740,3640,5190,5092.82,83.34,0,-8185,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8229,3.04,0.28,12,0.02,1677.00,18372.00,6500,20240308,-21.54,3355,20230727,52.01,6500,-21.54,20240308,4240,20.28,20240112,6500,-21.54,20240308,3355,52.01,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240411,090605,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5090,-100,5,-1.93,50378080,9857,5.90,5190,5200,5050,6740,3640,5190,5110.89,83.34,0,-3419,5416,5302,5246,5132,5076,5275,5105,8068,1550,5000,3630,10,1,161358585,8213,3.04,0.28,12,0.01,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.28,N,082640,5000,8067 억,,134471633,N,N,1104,N,00,N
|
||
|
|
20240409,160556,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5190,-50,5,-0.95,879372040,166909,65.46,5300,5360,5190,6810,3670,5240,5268.58,83.37,0,8375,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8375,3.09,0.28,12,0.10,1677.00,18372.00,6500,20240308,-20.15,3355,20230727,54.69,6500,-20.15,20240308,4240,22.41,20240112,6500,-20.15,20240308,3355,54.69,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1104,N,00,N
|
||
|
|
20240409,150559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5200,-40,5,-0.76,855623480,162337,63.67,5300,5360,5200,6810,3670,5240,5270.66,83.37,0,8158,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8391,3.10,0.28,12,0.10,1677.00,18372.00,6500,20240308,-20.00,3355,20230727,54.99,6500,-20.00,20240308,4240,22.64,20240112,6500,-20.00,20240308,3355,54.99,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240409,140604,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5210,-30,5,-0.57,757521880,143507,56.28,5300,5360,5200,6810,3670,5240,5278.64,83.37,0,12019,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8407,3.11,0.28,12,0.09,1677.00,18372.00,6500,20240308,-19.85,3355,20230727,55.29,6500,-19.85,20240308,4240,22.88,20240112,6500,-19.85,20240308,3355,55.29,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240409,130557,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5230,-10,5,-0.19,655682820,123997,48.63,5300,5360,5200,6810,3670,5240,5287.89,83.37,0,16776,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8439,3.12,0.28,12,0.08,1677.00,18372.00,6500,20240308,-19.54,3355,20230727,55.89,6500,-19.54,20240308,4240,23.35,20240112,6500,-19.54,20240308,3355,55.89,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240409,120600,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5260,20,2,0.38,576510740,108839,42.69,5300,5360,5230,6810,3670,5240,5296.91,83.37,0,17993,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8487,3.14,0.29,12,0.07,1677.00,18372.00,6500,20240308,-19.08,3355,20230727,56.78,6500,-19.08,20240308,4240,24.06,20240112,6500,-19.08,20240308,3355,56.78,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240409,110559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5300,60,2,1.15,529799140,99975,39.21,5300,5360,5230,6810,3670,5240,5299.32,83.37,0,20209,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8552,3.16,0.29,12,0.06,1677.00,18372.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240409,100556,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5320,80,2,1.53,390475840,73821,28.95,5300,5350,5230,6810,3670,5240,5289.50,83.37,0,15051,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8584,3.17,0.29,12,0.05,1677.00,18372.00,6500,20240308,-18.15,3355,20230727,58.57,6500,-18.15,20240308,4240,25.47,20240112,6500,-18.15,20240308,3355,58.57,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240409,090605,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5280,40,2,0.76,39461000,7499,2.94,5300,5310,5230,6810,3670,5240,5262.17,83.37,0,1417,5473,5356,5233,5116,4993,5415,5175,8068,1570,5000,3660,10,1,161358585,8520,3.15,0.29,12,0.00,1677.00,18372.00,6500,20240308,-18.77,3355,20230727,57.38,6500,-18.77,20240308,4240,24.53,20240112,6500,-18.77,20240308,3355,57.38,20230727,0.29,N,082640,5000,8067 억,,134530541,N,N,1,N,00,N
|
||
|
|
20240408,160553,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5240,90,2,1.75,1338721210,254946,102.80,5110,5350,5110,6690,3610,5150,5251.01,83.38,0,42982,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8455,3.12,0.29,12,0.16,1677.00,18372.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,1,N,00,N
|
||
|
|
20240408,150558,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5260,110,2,2.14,1235769010,235281,94.87,5110,5350,5110,6690,3610,5150,5252.31,83.38,0,38017,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8487,3.14,0.29,12,0.15,1677.00,18372.00,6500,20240308,-19.08,3355,20230727,56.78,6500,-19.08,20240308,4240,24.06,20240112,6500,-19.08,20240308,3355,56.78,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240408,140559,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5250,100,2,1.94,644382650,123323,49.73,5110,5310,5110,6690,3610,5150,5225.16,83.38,0,12318,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8471,3.13,0.29,12,0.08,1677.00,18372.00,6500,20240308,-19.23,3355,20230727,56.48,6500,-19.23,20240308,4240,23.82,20240112,6500,-19.23,20240308,3355,56.48,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240408,130556,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5210,60,2,1.17,419755800,80699,32.54,5110,5290,5110,6690,3610,5150,5201.50,83.38,0,140,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8407,3.11,0.28,12,0.05,1677.00,18372.00,6500,20240308,-19.85,3355,20230727,55.29,6500,-19.85,20240308,4240,22.88,20240112,6500,-19.85,20240308,3355,55.29,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240408,120558,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5240,90,2,1.75,409056860,78651,31.71,5110,5290,5110,6690,3610,5150,5200.91,83.38,0,599,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8455,3.12,0.29,12,0.05,1677.00,18372.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240408,110600,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5180,30,2,0.58,352414400,67799,27.34,5110,5290,5110,6690,3610,5150,5197.93,83.38,0,-730,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8358,3.09,0.28,12,0.04,1677.00,18372.00,6500,20240308,-20.31,3355,20230727,54.40,6500,-20.31,20240308,4240,22.17,20240112,6500,-20.31,20240308,3355,54.40,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240408,100553,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5220,70,2,1.36,287166340,55223,22.27,5110,5290,5110,6690,3610,5150,5200.12,83.38,0,-2970,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8423,3.11,0.28,12,0.03,1677.00,18372.00,6500,20240308,-19.69,3355,20230727,55.59,6500,-19.69,20240308,4240,23.11,20240112,6500,-19.69,20240308,3355,55.59,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240408,090558,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,5210,60,2,1.17,134631280,25990,10.48,5110,5290,5110,6690,3610,5150,5180.12,83.38,0,1752,5383,5266,5163,5046,4943,5325,5105,8068,1540,5000,3600,10,1,161358585,8407,3.11,0.28,12,0.02,1677.00,18372.00,6500,20240308,-19.85,3355,20230727,55.29,6500,-19.85,20240308,4240,22.88,20240112,6500,-19.85,20240308,3355,55.29,20230727,0.28,N,082640,5000,8067 억,,134542242,N,N,2032,N,00,N
|
||
|
|
20240405,160559,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5150,60,2,1.18,1288711550,247777,98.52,5080,5280,5060,6610,3570,5090,5201.09,83.37,0,30644,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8310,3.07,0.28,12,0.15,1677.00,18372.00,6500,20240308,-20.77,3355,20230727,53.50,6500,-20.77,20240308,4240,21.46,20240112,6500,-20.77,20240308,3355,53.50,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,2032,N,00,N
|
||
|
|
20240405,150555,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5170,80,2,1.57,1211593880,232841,92.58,5080,5280,5060,6610,3570,5090,5203.53,83.37,0,32295,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8342,3.08,0.28,12,0.14,1677.00,18372.00,6500,20240308,-20.46,3355,20230727,54.10,6500,-20.46,20240308,4240,21.93,20240112,6500,-20.46,20240308,3355,54.10,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240405,140555,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5190,100,2,1.96,1028563210,197499,78.53,5080,5280,5060,6610,3570,5090,5207.94,83.37,0,33409,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8375,3.09,0.28,12,0.12,1677.00,18372.00,6500,20240308,-20.15,3355,20230727,54.69,6500,-20.15,20240308,4240,22.41,20240112,6500,-20.15,20240308,3355,54.69,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240405,130554,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5200,110,2,2.16,849071870,162943,64.79,5080,5280,5060,6610,3570,5090,5210.85,83.37,0,33389,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8391,3.10,0.28,12,0.10,1677.00,18372.00,6500,20240308,-20.00,3355,20230727,54.99,6500,-20.00,20240308,4240,22.64,20240112,6500,-20.00,20240308,3355,54.99,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240405,120554,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5220,130,2,2.55,726571470,139432,55.44,5080,5280,5060,6610,3570,5090,5210.94,83.37,0,28788,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8423,3.11,0.28,12,0.09,1677.00,18372.00,6500,20240308,-19.69,3355,20230727,55.59,6500,-19.69,20240308,4240,23.11,20240112,6500,-19.69,20240308,3355,55.59,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240405,110558,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5230,140,2,2.75,564485000,108293,43.06,5080,5280,5060,6610,3570,5090,5212.57,83.37,0,25965,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8439,3.12,0.28,12,0.07,1677.00,18372.00,6500,20240308,-19.54,3355,20230727,55.89,6500,-19.54,20240308,4240,23.35,20240112,6500,-19.54,20240308,3355,55.89,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240405,100511,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5260,170,2,3.34,311162750,59890,23.81,5080,5280,5060,6610,3570,5090,5195.57,83.37,0,22511,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8487,3.14,0.29,12,0.04,1677.00,18372.00,6500,20240308,-19.08,3355,20230727,56.78,6500,-19.08,20240308,4240,24.06,20240112,6500,-19.08,20240308,3355,56.78,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240405,090548,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5100,10,2,0.20,17315420,3404,1.35,5080,5100,5060,6610,3570,5090,5086.79,83.37,0,2665,5290,5190,5130,5030,4970,5170,5010,8068,1520,5000,3560,10,1,161358585,8229,3.04,0.28,12,0.00,1677.00,18372.00,6500,20240308,-21.54,3355,20230727,52.01,6500,-21.54,20240308,4240,20.28,20240112,6500,-21.54,20240308,3355,52.01,20230727,0.29,N,082640,5000,8067 억,,134527897,N,N,409,N,00,N
|
||
|
|
20240404,160548,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5090,-10,5,-0.20,1287150610,251235,49.49,5090,5230,5070,6630,3570,5100,5123.29,83.28,0,110873,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8213,3.04,0.28,12,0.16,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,409,N,00,N
|
||
|
|
20240404,150546,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5100,0,3,0.00,1238026800,241607,47.60,5090,5230,5070,6630,3570,5100,5124.13,83.28,0,108343,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8229,3.04,0.28,12,0.15,1677.00,18372.00,6500,20240308,-21.54,3355,20230727,52.01,6500,-21.54,20240308,4240,20.28,20240112,6500,-21.54,20240308,3355,52.01,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240404,140548,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5090,-10,5,-0.20,1075806080,209686,41.31,5090,5230,5070,6630,3570,5100,5130.56,83.28,0,89243,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8213,3.04,0.28,12,0.13,1677.00,18372.00,6500,20240308,-21.69,3355,20230727,51.71,6500,-21.69,20240308,4240,20.05,20240112,6500,-21.69,20240308,3355,51.71,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240404,130542,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5110,10,2,0.20,939421460,182891,36.03,5090,5230,5070,6630,3570,5100,5136.51,83.28,0,75794,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8245,3.05,0.28,12,0.11,1677.00,18372.00,6500,20240308,-21.38,3355,20230727,52.31,6500,-21.38,20240308,4240,20.52,20240112,6500,-21.38,20240308,3355,52.31,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240404,120545,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5070,-30,5,-0.59,786433650,152795,30.10,5090,5230,5070,6630,3570,5100,5146.99,83.28,0,58199,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8181,3.02,0.28,12,0.09,1677.00,18372.00,6500,20240308,-22.00,3355,20230727,51.12,6500,-22.00,20240308,4240,19.58,20240112,6500,-22.00,20240308,3355,51.12,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240404,110547,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5140,40,2,0.78,574338640,111224,21.91,5090,5230,5090,6630,3570,5100,5163.80,83.28,0,45420,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8294,3.06,0.28,12,0.07,1677.00,18372.00,6500,20240308,-20.92,3355,20230727,53.20,6500,-20.92,20240308,4240,21.23,20240112,6500,-20.92,20240308,3355,53.20,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240404,100547,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5140,40,2,0.78,427404730,82688,16.29,5090,5230,5090,6630,3570,5100,5168.89,83.28,0,29999,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8294,3.06,0.28,12,0.05,1677.00,18372.00,6500,20240308,-20.92,3355,20230727,53.20,6500,-20.92,20240308,4240,21.23,20240112,6500,-20.92,20240308,3355,53.20,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240404,090546,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5150,50,2,0.98,63986470,12525,2.47,5090,5170,5090,6630,3570,5100,5108.70,83.28,0,4659,5300,5200,5150,5050,5000,5175,5025,8068,1530,5000,3570,10,1,161358585,8310,3.07,0.28,12,0.01,1677.00,18372.00,6500,20240308,-20.77,3355,20230727,53.50,6500,-20.77,20240308,4240,21.46,20240112,6500,-20.77,20240308,3355,53.50,20230727,0.27,N,082640,5000,8067 억,,134385288,N,N,156,N,00,N
|
||
|
|
20240403,160546,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5100,-140,5,-2.67,2596091780,505686,56.57,5240,5250,5100,6810,3670,5240,5133.88,83.15,0,210044,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8229,11.11,0.42,12,0.31,459.00,12211.00,6500,20240308,-21.54,3355,20230727,52.01,6500,-21.54,20240308,4240,20.28,20240112,6500,-21.54,20240308,3355,52.01,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,156,N,00,N
|
||
|
|
20240403,150544,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5130,-110,5,-2.10,2448510300,476956,53.36,5240,5250,5100,6810,3670,5240,5133.62,83.15,0,203337,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8278,11.18,0.42,12,0.30,459.00,12211.00,6500,20240308,-21.08,3355,20230727,52.91,6500,-21.08,20240308,4240,20.99,20240112,6500,-21.08,20240308,3355,52.91,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240403,140541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5120,-120,5,-2.29,1934081060,376514,42.12,5240,5250,5100,6810,3670,5240,5136.81,83.15,0,161157,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8262,11.15,0.42,12,0.23,459.00,12211.00,6500,20240308,-21.23,3355,20230727,52.61,6500,-21.23,20240308,4240,20.75,20240112,6500,-21.23,20240308,3355,52.61,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240403,130541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5120,-120,5,-2.29,1474764080,286701,32.07,5240,5250,5100,6810,3670,5240,5143.91,83.15,0,114561,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8262,11.15,0.42,12,0.18,459.00,12211.00,6500,20240308,-21.23,3355,20230727,52.61,6500,-21.23,20240308,4240,20.75,20240112,6500,-21.23,20240308,3355,52.61,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240403,120541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5140,-100,5,-1.91,1323729100,257265,28.78,5240,5250,5100,6810,3670,5240,5145.39,83.15,0,100680,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8294,11.20,0.42,12,0.16,459.00,12211.00,6500,20240308,-20.92,3355,20230727,53.20,6500,-20.92,20240308,4240,21.23,20240112,6500,-20.92,20240308,3355,53.20,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240403,110541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5130,-110,5,-2.10,870266130,169060,18.91,5240,5250,5100,6810,3670,5240,5147.68,83.15,0,53037,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8278,11.18,0.42,12,0.10,459.00,12211.00,6500,20240308,-21.08,3355,20230727,52.91,6500,-21.08,20240308,4240,20.99,20240112,6500,-21.08,20240308,3355,52.91,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240403,100542,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5130,-110,5,-2.10,610492680,118411,13.25,5240,5250,5100,6810,3670,5240,5155.71,83.15,0,28418,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8278,11.18,0.42,12,0.07,459.00,12211.00,6500,20240308,-21.08,3355,20230727,52.91,6500,-21.08,20240308,4240,20.99,20240112,6500,-21.08,20240308,3355,52.91,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240403,090542,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5180,-60,5,-1.15,128303400,24796,2.77,5240,5250,5110,6810,3670,5240,5174.36,83.15,0,3770,5686,5462,5316,5092,4946,5390,5020,8068,1570,5000,3660,10,1,161358585,8358,11.29,0.42,12,0.02,459.00,12211.00,6500,20240308,-20.31,3355,20230727,54.40,6500,-20.31,20240308,4240,22.17,20240112,6500,-20.31,20240308,3355,54.40,20230727,0.29,N,082640,5000,8067 억,,134173706,N,N,154,N,00,N
|
||
|
|
20240402,160532,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5240,-600,5,-10.27,4750565000,891555,138.11,5450,5540,5170,7590,4090,5840,5328.39,83.19,0,-56963,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8455,11.42,0.43,12,0.55,459.00,12211.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,154,N,00,N
|
||
|
|
20240402,150539,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5240,-600,5,-10.27,4555824540,854405,132.35,5450,5540,5170,7590,4090,5840,5332.13,83.19,0,-53369,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8455,11.42,0.43,12,0.53,459.00,12211.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240402,140541,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5250,-590,5,-10.10,3779013770,706479,109.44,5450,5540,5170,7590,4090,5840,5349.04,83.19,0,3789,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8471,11.44,0.43,12,0.44,459.00,12211.00,6500,20240308,-19.23,3355,20230727,56.48,6500,-19.23,20240308,4240,23.82,20240112,6500,-19.23,20240308,3355,56.48,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240402,130533,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5240,-600,5,-10.27,3411296060,636031,98.52,5450,5540,5170,7590,4090,5840,5363.37,83.19,0,29783,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8455,11.42,0.43,12,0.39,459.00,12211.00,6500,20240308,-19.38,3355,20230727,56.18,6500,-19.38,20240308,4240,23.58,20240112,6500,-19.38,20240308,3355,56.18,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240402,120533,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5300,-540,5,-9.25,2598968120,480695,74.46,5450,5540,5280,7590,4090,5840,5406.64,83.19,0,57618,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8552,11.55,0.43,12,0.30,459.00,12211.00,6500,20240308,-18.46,3355,20230727,57.97,6500,-18.46,20240308,4240,25.00,20240112,6500,-18.46,20240308,3355,57.97,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240402,110534,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5310,-530,5,-9.08,2266899960,418137,64.77,5450,5540,5280,7590,4090,5840,5421.37,83.19,0,69434,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8568,11.57,0.43,12,0.26,459.00,12211.00,6500,20240308,-18.31,3355,20230727,58.27,6500,-18.31,20240308,4240,25.24,20240112,6500,-18.31,20240308,3355,58.27,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240402,100535,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5410,-430,5,-7.36,1597366840,293239,45.42,5450,5540,5380,7590,4090,5840,5447.24,83.19,0,76693,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8729,11.79,0.44,12,0.18,459.00,12211.00,6500,20240308,-16.77,3355,20230727,61.25,6500,-16.77,20240308,4240,27.59,20240112,6500,-16.77,20240308,3355,61.25,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240402,090535,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5460,-380,5,-6.51,530771320,96673,14.98,5450,5540,5420,7590,4090,5840,5490.17,83.19,0,44697,6053,5946,5843,5736,5633,6000,5790,8068,1750,5000,4080,10,1,161358585,8810,11.90,0.45,12,0.06,459.00,12211.00,6500,20240308,-16.00,3355,20230727,62.74,6500,-16.00,20240308,4240,28.77,20240112,6500,-16.00,20240308,3355,62.74,20230727,0.29,N,082640,5000,8067 억,,134234593,N,N,0,N,00,N
|
||
|
|
20240401,160532,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5840,40,2,0.69,3719699950,637344,253.87,5790,5950,5740,7540,4060,5800,5836.25,83.24,0,23498,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9423,12.72,0.48,12,0.39,459.00,12211.00,6500,20240308,-10.15,3355,20230727,74.07,6500,-10.15,20240308,4240,37.74,20240112,6500,-10.15,20240308,3355,74.07,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,150534,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5850,50,2,0.86,3322635420,569401,226.80,5790,5950,5740,7540,4060,5800,5835.32,83.24,0,10865,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9439,12.75,0.48,12,0.35,459.00,12211.00,6500,20240308,-10.00,3355,20230727,74.37,6500,-10.00,20240308,4240,37.97,20240112,6500,-10.00,20240308,3355,74.37,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,140530,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5830,30,2,0.52,2072323720,356002,141.80,5790,5860,5740,7540,4060,5800,5821.10,83.24,0,26022,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9407,12.70,0.48,12,0.22,459.00,12211.00,6500,20240308,-10.31,3355,20230727,73.77,6500,-10.31,20240308,4240,37.50,20240112,6500,-10.31,20240308,3355,73.77,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,130528,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5840,40,2,0.69,1710214130,293837,117.04,5790,5860,5740,7540,4060,5800,5820.28,83.24,0,18850,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9423,12.72,0.48,12,0.18,459.00,12211.00,6500,20240308,-10.15,3355,20230727,74.07,6500,-10.15,20240308,4240,37.74,20240112,6500,-10.15,20240308,3355,74.07,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,120534,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5830,30,2,0.52,1245582300,214160,85.30,5790,5860,5740,7540,4060,5800,5816.13,83.24,0,-8680,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9407,12.70,0.48,12,0.13,459.00,12211.00,6500,20240308,-10.31,3355,20230727,73.77,6500,-10.31,20240308,4240,37.50,20240112,6500,-10.31,20240308,3355,73.77,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,110532,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5850,50,2,0.86,923972400,159047,63.35,5790,5860,5740,7540,4060,5800,5809.43,83.24,0,-35759,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9439,12.75,0.48,12,0.10,459.00,12211.00,6500,20240308,-10.00,3355,20230727,74.37,6500,-10.00,20240308,4240,37.97,20240112,6500,-10.00,20240308,3355,74.37,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,100529,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5820,20,2,0.34,513939070,88604,35.29,5790,5830,5740,7540,4060,5800,5800.40,83.24,0,-23659,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9391,12.68,0.48,12,0.05,459.00,12211.00,6500,20240308,-10.46,3355,20230727,73.47,6500,-10.46,20240308,4240,37.26,20240112,6500,-10.46,20240308,3355,73.47,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|
||
|
|
20240401,090530,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5800,0,3,0.00,98865650,17109,6.81,5790,5800,5740,7540,4060,5800,5778.58,83.24,0,-3559,5940,5870,5790,5720,5640,5830,5680,8068,1740,5000,4060,10,1,161358585,9359,12.64,0.47,12,0.01,459.00,12211.00,6500,20240308,-10.77,3355,20230727,72.88,6500,-10.77,20240308,4240,36.79,20240112,6500,-10.77,20240308,3355,72.88,20230727,0.27,N,082640,5000,8067 억,,134313137,N,N,4,N,00,N
|