178 lines
75 KiB
CSV
178 lines
75 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
|
||
|
|
20231130,160723,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10630,310,2,3.00,114282260420,10644634,45.78,10120,11540,10120,13410,7230,10320,10737.20,5.04,0,-221090,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3849,12.25,0.54,12,29.39,868.00,19815.00,13030,20231129,-18.42,6200,20231023,71.45,13030,-18.42,20231129,6200,71.45,20231023,13030,-18.42,20231129,6200,71.45,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,150725,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10500,180,2,1.74,110729091730,10309736,44.34,10120,11540,10120,13410,7230,10320,10741.29,5.04,0,-244000,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3802,12.10,0.53,12,28.47,868.00,19815.00,13030,20231129,-19.42,6200,20231023,69.35,13030,-19.42,20231129,6200,69.35,20231023,13030,-19.42,20231129,6200,69.35,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,140720,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10900,580,2,5.62,104544384920,9728064,41.83,10120,11540,10120,13410,7230,10320,10747.80,5.04,0,-252487,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3947,12.56,0.55,12,26.86,868.00,19815.00,13030,20231129,-16.35,6200,20231023,75.81,13030,-16.35,20231129,6200,75.81,20231023,13030,-16.35,20231129,6200,75.81,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,130718,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10850,530,2,5.14,99156894620,9228193,39.68,10120,11540,10120,13410,7230,10320,10746.18,5.04,0,-287594,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3929,12.50,0.55,12,25.48,868.00,19815.00,13030,20231129,-16.73,6200,20231023,75.00,13030,-16.73,20231129,6200,75.00,20231023,13030,-16.73,20231129,6200,75.00,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,120729,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10950,630,2,6.10,91451484740,8523571,36.65,10120,11540,10120,13410,7230,10320,10730.48,5.04,0,-316244,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3965,12.62,0.55,12,23.54,868.00,19815.00,13030,20231129,-15.96,6200,20231023,76.61,13030,-15.96,20231129,6200,76.61,20231023,13030,-15.96,20231129,6200,76.61,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,110724,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10900,580,2,5.62,68283761590,6451162,27.74,10120,11060,10120,13410,7230,10320,10585.78,5.04,0,-363135,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3947,12.56,0.55,12,17.81,868.00,19815.00,13030,20231129,-16.35,6200,20231023,75.81,13030,-16.35,20231129,6200,75.81,20231023,13030,-16.35,20231129,6200,75.81,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,100719,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10670,350,2,3.39,55466053080,5263496,22.64,10120,11060,10120,13410,7230,10320,10538.94,5.04,0,-359552,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3864,12.29,0.54,12,14.54,868.00,19815.00,13030,20231129,-18.11,6200,20231023,72.10,13030,-18.11,20231129,6200,72.10,20231023,13030,-18.11,20231129,6200,72.10,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231130,090721,00,50.00,KOSPI,,금융업,N,N,N,N,50,N,10640,320,2,3.10,18131985490,1733133,7.45,10120,10770,10120,13410,7230,10320,10464.10,5.04,0,-103249,14126,12222,11126,9222,8126,11675,8675,362,3090,1000,6810,10,1,36212538,3853,12.26,0.54,12,4.79,868.00,19815.00,13030,20231129,-18.34,6200,20231023,71.61,13030,-18.34,20231129,6200,71.61,20231023,13030,-18.34,20231129,6200,71.61,20231023,2.21,N,084690,1000,362 억,,1823578,N,N,0,N,00,N
|
||
|
|
20231129,160717,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,10320,-970,5,-8.59,268332084500,22809653,103.10,11900,13030,10030,14670,7910,11290,11768.26,4.40,0,227282,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,3737,11.89,0.52,12,62.99,868.00,19815.00,13030,20231129,-20.80,6200,20231023,66.45,13030,-20.80,20231129,6200,66.45,20231023,13030,-20.80,20231129,6200,66.45,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,150723,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,10120,-1170,5,-10.36,262156670150,22211031,100.39,11900,13030,10030,14670,7910,11290,11806.93,4.40,0,153584,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,3665,11.66,0.51,12,61.34,868.00,19815.00,13030,20231129,-22.33,6200,20231023,63.23,13030,-22.33,20231129,6200,63.23,20231023,13030,-22.33,20231129,6200,63.23,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,140718,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,10830,-460,5,-4.07,240014465160,20064604,90.69,11900,13030,10610,14670,7910,11290,11967.79,4.40,0,-19688,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,3922,12.48,0.55,12,55.41,868.00,19815.00,13030,20231129,-16.88,6200,20231023,74.68,13030,-16.88,20231129,6200,74.68,20231023,13030,-16.88,20231129,6200,74.68,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,130720,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,11250,-40,5,-0.35,217987357990,18032450,81.50,11900,13030,11060,14670,7910,11290,12096.17,4.40,0,-98659,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,4074,12.96,0.57,12,49.80,868.00,19815.00,13030,20231129,-13.66,6200,20231023,81.45,13030,-13.66,20231129,6200,81.45,20231023,13030,-13.66,20231129,6200,81.45,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,120720,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,11750,460,2,4.07,194403794620,15954242,72.11,11900,13030,11310,14670,7910,11290,12194.67,4.40,0,-134943,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,4255,13.54,0.59,12,44.06,868.00,19815.00,13030,20231129,-9.82,6200,20231023,89.52,13030,-9.82,20231129,6200,89.52,20231023,13030,-9.82,20231129,6200,89.52,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,110721,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,11880,590,2,5.23,182373878530,14946773,67.56,11900,13030,11310,14670,7910,11290,12211.98,4.40,0,-95443,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,4302,13.69,0.60,12,41.28,868.00,19815.00,13030,20231129,-8.83,6200,20231023,91.61,13030,-8.83,20231129,6200,91.61,20231023,13030,-8.83,20231129,6200,91.61,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,100719,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,11990,700,2,6.20,164866943910,13483682,60.94,11900,13030,11310,14670,7910,11290,12239.04,4.40,0,-93137,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,4342,13.81,0.61,12,37.23,868.00,19815.00,13030,20231129,-7.98,6200,20231023,93.39,13030,-7.98,20231129,6200,93.39,20231023,13030,-7.98,20231129,6200,93.39,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231129,090716,54,100.00,KOSPI,신고가,금융업,N,N,N,N, ,N,12450,1160,2,10.27,48624021190,4115178,18.60,11900,12470,11310,14670,7910,11290,11838.29,4.40,0,-87205,12390,11840,11170,10620,9950,12115,10895,362,3380,1000,7450,10,1,36212538,4508,14.34,0.63,12,11.36,868.00,19815.00,12470,20231129,-0.16,6200,20231023,100.81,12470,-0.16,20231129,6200,100.81,20231023,12470,-0.16,20231129,6200,100.81,20231023,1.74,N,084690,1000,362 억,,1594017,N,N,0,N,01,N
|
||
|
|
20231128,160717,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11290,2270,2,25.17,237814717400,21368240,219.29,10560,11720,10500,11720,6320,9020,11128.95,4.20,0,60384,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4088,13.01,0.57,12,59.01,868.00,19815.00,11720,20231128,-3.67,6200,20231023,82.10,11720,-3.67,20231128,6200,82.10,20231023,11720,-3.67,20231128,6200,82.10,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,150632,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11720,2700,1,29.93,219416177530,19767829,202.87,10560,11720,10500,11720,6320,9020,11099.66,4.20,0,55240,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4244,13.50,0.59,12,54.59,868.00,19815.00,11720,20231128,0.00,6200,20231023,89.03,11720,0.00,20231128,6200,89.03,20231023,11720,0.00,20231128,6200,89.03,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,140717,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11390,2370,2,26.27,202951804170,18353585,188.35,10560,11640,10500,11720,6320,9020,11057.88,4.20,0,-14101,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4125,13.12,0.57,12,50.68,868.00,19815.00,11640,20231128,-2.15,6200,20231023,83.71,11640,-2.15,20231128,6200,83.71,20231023,11640,-2.15,20231128,6200,83.71,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,130712,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11350,2330,2,25.83,194578199060,17613224,180.76,10560,11640,10500,11720,6320,9020,11047.28,4.20,0,-10758,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4110,13.08,0.57,12,48.64,868.00,19815.00,11640,20231128,-2.49,6200,20231023,83.06,11640,-2.49,20231128,6200,83.06,20231023,11640,-2.49,20231128,6200,83.06,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,120716,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11420,2400,2,26.61,184025497360,16679982,171.18,10560,11640,10500,11720,6320,9020,11032.72,4.20,0,-50683,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4135,13.16,0.58,12,46.06,868.00,19815.00,11640,20231128,-1.89,6200,20231023,84.19,11640,-1.89,20231128,6200,84.19,20231023,11640,-1.89,20231128,6200,84.19,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,110715,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11010,1990,2,22.06,147704336120,13481508,138.35,10560,11500,10500,11720,6320,9020,10956.07,4.20,0,-55176,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,3987,12.68,0.56,12,37.23,868.00,19815.00,11500,20231128,-4.26,6200,20231023,77.58,11500,-4.26,20231128,6200,77.58,20231023,11500,-4.26,20231128,6200,77.58,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,100715,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11160,2140,2,23.73,131316232500,12004161,123.19,10560,11500,10500,11720,6320,9020,10939.23,4.20,0,-37658,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4041,12.86,0.56,12,33.15,868.00,19815.00,11500,20231128,-2.96,6200,20231023,80.00,11500,-2.96,20231128,6200,80.00,20231023,11500,-2.96,20231128,6200,80.00,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231128,090713,55,50.00,KOSPI,신고가,금융업,N,N,N,Y,50,N,11180,2160,2,23.95,54380424730,5027148,51.59,10560,11500,10500,11720,6320,9020,10817.35,4.20,0,50958,10140,9580,8460,7900,6780,9860,8180,362,2700,1000,5950,10,1,36212538,4049,12.88,0.56,12,13.88,868.00,19815.00,11500,20231128,-2.78,6200,20231023,80.32,11500,-2.78,20231128,6200,80.32,20231023,11500,-2.78,20231128,6200,80.32,20231023,1.77,N,084690,1000,362 억,,1522598,N,N,1,N,00,N
|
||
|
|
20231127,160712,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,9020,2080,1,29.97,81717360570,9741649,8663.79,7630,9020,7340,9020,4860,6940,8388.44,4.45,0,-94464,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3266,10.39,0.46,12,26.90,868.00,19815.00,10520,20230614,-14.26,6200,20231023,45.48,10520,-14.26,20230614,6200,45.48,20231023,10520,-14.26,20230614,6200,45.48,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,1,N,00,N
|
||
|
|
20231127,150713,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,9020,2080,1,29.97,81632761990,9732270,8655.45,7630,9020,7340,9020,4860,6940,8387.84,4.45,0,-94464,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3266,10.39,0.46,12,26.88,868.00,19815.00,10520,20230614,-14.26,6200,20231023,45.48,10520,-14.26,20230614,6200,45.48,20231023,10520,-14.26,20230614,6200,45.48,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231127,140718,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,9020,2080,1,29.97,81477870550,9715098,8640.17,7630,9020,7340,9020,4860,6940,8386.73,4.45,0,-94454,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3266,10.39,0.46,12,26.83,868.00,19815.00,10520,20230614,-14.26,6200,20231023,45.48,10520,-14.26,20230614,6200,45.48,20231023,10520,-14.26,20230614,6200,45.48,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231127,130715,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,9020,2080,1,29.97,81120669530,9675497,8604.95,7630,9020,7340,9020,4860,6940,8384.13,4.45,0,-94454,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3266,10.39,0.46,12,26.72,868.00,19815.00,10520,20230614,-14.26,6200,20231023,45.48,10520,-14.26,20230614,6200,45.48,20231023,10520,-14.26,20230614,6200,45.48,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231127,120717,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,9020,2080,1,29.97,77462613740,9269899,8244.23,7630,9020,7340,9020,4860,6940,8356.36,4.45,0,-91904,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3266,10.39,0.46,12,25.60,868.00,19815.00,10520,20230614,-14.26,6200,20231023,45.48,10520,-14.26,20230614,6200,45.48,20231023,10520,-14.26,20230614,6200,45.48,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231127,110706,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,9020,2080,1,29.97,75397944760,9041000,8040.66,7630,9020,7340,9020,4860,6940,8339.56,4.45,0,-91683,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3266,10.39,0.46,12,24.97,868.00,19815.00,10520,20230614,-14.26,6200,20231023,45.48,10520,-14.26,20230614,6200,45.48,20231023,10520,-14.26,20230614,6200,45.48,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231127,100705,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,8500,1560,2,22.48,45755853070,5662931,5036.36,7630,8590,7340,9020,4860,6940,8079.89,4.45,0,-103845,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,3078,9.79,0.43,12,15.64,868.00,19815.00,10520,20230614,-19.20,6200,20231023,37.10,10520,-19.20,20230614,6200,37.10,20231023,10520,-19.20,20230614,6200,37.10,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231127,090708,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,7790,850,2,12.25,9635961450,1243455,1105.87,7630,8190,7340,9020,4860,6940,7749.34,4.45,0,-74930,7120,7030,6910,6820,6700,7075,6865,362,2080,1000,4580,10,1,36212538,2821,8.97,0.39,12,3.43,868.00,19815.00,10520,20230614,-25.95,6200,20231023,25.65,10520,-25.95,20230614,6200,25.65,20231023,10520,-25.95,20230614,6200,25.65,20231023,1.76,N,084690,1000,362 억,,1612999,N,N,0,N,00,N
|
||
|
|
20231124,160701,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6940,110,2,1.61,779205280,112439,380.35,6790,7000,6790,8870,4790,6830,6930.03,4.46,0,4677,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2513,8.00,0.35,12,0.31,868.00,19815.00,10520,20230614,-34.03,6200,20231023,11.94,10520,-34.03,20230614,6200,11.94,20231023,10520,-34.03,20230614,6200,11.94,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,150708,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6950,120,2,1.76,747446410,107868,364.89,6790,7000,6790,8870,4790,6830,6929.27,4.46,0,3382,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2517,8.01,0.35,12,0.30,868.00,19815.00,10520,20230614,-33.94,6200,20231023,12.10,10520,-33.94,20230614,6200,12.10,20231023,10520,-33.94,20230614,6200,12.10,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,140711,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6960,130,2,1.90,585793990,84615,286.23,6790,7000,6790,8870,4790,6830,6923.05,4.46,0,1644,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2520,8.02,0.35,12,0.23,868.00,19815.00,10520,20230614,-33.84,6200,20231023,12.26,10520,-33.84,20230614,6200,12.26,20231023,10520,-33.84,20230614,6200,12.26,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,130706,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6900,70,2,1.02,337990100,49003,165.76,6790,6980,6790,8870,4790,6830,6897.33,4.46,0,1427,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2499,7.95,0.35,12,0.14,868.00,19815.00,10520,20230614,-34.41,6200,20231023,11.29,10520,-34.41,20230614,6200,11.29,20231023,10520,-34.41,20230614,6200,11.29,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,120710,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6910,80,2,1.17,246684250,35838,121.23,6790,6970,6790,8870,4790,6830,6883.32,4.46,0,985,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2502,7.96,0.35,12,0.10,868.00,19815.00,10520,20230614,-34.32,6200,20231023,11.45,10520,-34.32,20230614,6200,11.45,20231023,10520,-34.32,20230614,6200,11.45,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,110706,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6860,30,2,0.44,174786240,25440,86.06,6790,6900,6790,8870,4790,6830,6870.53,4.46,0,1042,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2484,7.90,0.35,12,0.07,868.00,19815.00,10520,20230614,-34.79,6200,20231023,10.65,10520,-34.79,20230614,6200,10.65,20231023,10520,-34.79,20230614,6200,10.65,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,100706,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6900,70,2,1.02,80593810,11755,39.76,6790,6900,6790,8870,4790,6830,6856.13,4.46,0,344,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2499,7.95,0.35,12,0.03,868.00,19815.00,10520,20230614,-34.41,6200,20231023,11.29,10520,-34.41,20230614,6200,11.29,20231023,10520,-34.41,20230614,6200,11.29,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231124,090705,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6830,0,3,0.00,3659980,539,1.82,6790,6840,6790,8870,4790,6830,6790.32,4.46,0,-20,6956,6892,6846,6782,6736,6870,6760,362,2040,1000,4500,10,1,36212538,2473,7.87,0.34,12,0.00,868.00,19815.00,10520,20230614,-35.08,6200,20231023,10.16,10520,-35.08,20230614,6200,10.16,20231023,10520,-35.08,20230614,6200,10.16,20231023,1.76,N,084690,1000,362 억,,1613951,N,N,0,N,00,N
|
||
|
|
20231123,160657,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6830,-40,5,-0.58,201600390,29562,84.83,6850,6910,6800,8930,4810,6870,6819.58,4.47,0,-5167,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2473,7.87,0.34,12,0.08,868.00,19815.00,10520,20230614,-35.08,6200,20231023,10.16,10520,-35.08,20230614,6200,10.16,20231023,10520,-35.08,20230614,6200,10.16,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,150721,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6820,-50,5,-0.73,174013050,25515,73.22,6850,6910,6800,8930,4810,6870,6820.03,4.47,0,-2454,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2470,7.86,0.34,12,0.07,868.00,19815.00,10520,20230614,-35.17,6200,20231023,10.00,10520,-35.17,20230614,6200,10.00,20231023,10520,-35.17,20230614,6200,10.00,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,140717,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6830,-40,5,-0.58,130471220,19118,54.86,6850,6910,6800,8930,4810,6870,6824.52,4.47,0,62,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2473,7.87,0.34,12,0.05,868.00,19815.00,10520,20230614,-35.08,6200,20231023,10.16,10520,-35.08,20230614,6200,10.16,20231023,10520,-35.08,20230614,6200,10.16,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,130717,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6830,-40,5,-0.58,116817630,17115,49.11,6850,6910,6800,8930,4810,6870,6825.45,4.47,0,1195,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2473,7.87,0.34,12,0.05,868.00,19815.00,10520,20230614,-35.08,6200,20231023,10.16,10520,-35.08,20230614,6200,10.16,20231023,10520,-35.08,20230614,6200,10.16,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,120708,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6840,-30,5,-0.44,110429610,16180,46.43,6850,6910,6800,8930,4810,6870,6825.07,4.47,0,1604,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2477,7.88,0.35,12,0.04,868.00,19815.00,10520,20230614,-34.98,6200,20231023,10.32,10520,-34.98,20230614,6200,10.32,20231023,10520,-34.98,20230614,6200,10.32,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,110725,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6800,-70,5,-1.02,97400470,14270,40.95,6850,6910,6800,8930,4810,6870,6825.54,4.47,0,1618,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2462,7.83,0.34,12,0.04,868.00,19815.00,10520,20230614,-35.36,6200,20231023,9.68,10520,-35.36,20230614,6200,9.68,20231023,10520,-35.36,20230614,6200,9.68,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,100709,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6850,-20,5,-0.29,39862920,5819,16.70,6850,6910,6810,8930,4810,6870,6850.48,4.47,0,265,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2481,7.89,0.35,12,0.02,868.00,19815.00,10520,20230614,-34.89,6200,20231023,10.48,10520,-34.89,20230614,6200,10.48,20231023,10520,-34.89,20230614,6200,10.48,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231123,090705,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,10,2,0.15,10689300,1559,4.47,6850,6910,6850,8930,4810,6870,6856.51,4.47,0,-76,6990,6930,6880,6820,6770,6905,6795,362,2060,1000,4530,10,1,36212538,2491,7.93,0.35,12,0.00,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.77,N,084690,1000,362 억,,1619035,N,N,221,N,00,N
|
||
|
|
20231122,160642,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6870,-70,5,-1.01,238855450,34827,56.62,6940,6940,6830,9020,4860,6940,6858.34,4.48,0,-7504,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2488,7.91,0.35,12,0.10,868.00,19815.00,10520,20230614,-34.70,6200,20231023,10.81,10520,-34.70,20230614,6200,10.81,20231023,10520,-34.70,20230614,6200,10.81,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,221,N,00,N
|
||
|
|
20231122,150654,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6870,-70,5,-1.01,231310320,33730,54.84,6940,6940,6830,9020,4860,6940,6857.70,4.48,0,-7421,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2488,7.91,0.35,12,0.09,868.00,19815.00,10520,20230614,-34.70,6200,20231023,10.81,10520,-34.70,20230614,6200,10.81,20231023,10520,-34.70,20230614,6200,10.81,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231122,140647,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6850,-90,5,-1.30,162489780,23690,38.52,6940,6940,6830,9020,4860,6940,6859.00,4.48,0,-1540,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2481,7.89,0.35,12,0.07,868.00,19815.00,10520,20230614,-34.89,6200,20231023,10.48,10520,-34.89,20230614,6200,10.48,20231023,10520,-34.89,20230614,6200,10.48,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231122,130711,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,-60,5,-0.86,143475140,20922,34.02,6940,6940,6830,9020,4860,6940,6857.62,4.48,0,216,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2491,7.93,0.35,12,0.06,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231122,120715,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,-60,5,-0.86,130125230,18980,30.86,6940,6940,6830,9020,4860,6940,6855.91,4.48,0,1313,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2491,7.93,0.35,12,0.05,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231122,110743,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6830,-110,5,-1.59,123697590,18043,29.34,6940,6940,6830,9020,4860,6940,6855.71,4.48,0,1911,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2473,7.87,0.34,12,0.05,868.00,19815.00,10520,20230614,-35.08,6200,20231023,10.16,10520,-35.08,20230614,6200,10.16,20231023,10520,-35.08,20230614,6200,10.16,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231122,100724,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6920,-20,5,-0.29,36415870,5286,8.59,6940,6940,6850,9020,4860,6940,6889.12,4.48,0,-444,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2506,7.97,0.35,12,0.01,868.00,19815.00,10520,20230614,-34.22,6200,20231023,11.61,10520,-34.22,20230614,6200,11.61,20231023,10520,-34.22,20230614,6200,11.61,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231122,090649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6940,0,3,0.00,402500,58,0.09,6940,6940,6920,9020,4860,6940,6939.66,4.48,0,-1,7040,6990,6910,6860,6780,7015,6885,362,2080,1000,4580,10,1,36212538,2513,8.00,0.35,12,0.00,868.00,19815.00,10520,20230614,-34.03,6200,20231023,11.94,10520,-34.03,20230614,6200,11.94,20231023,10520,-34.03,20230614,6200,11.94,20231023,1.76,N,084690,1000,362 억,,1621180,N,N,4,N,00,N
|
||
|
|
20231121,160650,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6940,60,2,0.87,424770920,61485,127.40,6830,6960,6830,8940,4820,6880,6908.52,4.43,0,18691,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2513,8.00,0.35,12,0.17,868.00,19815.00,10520,20230614,-34.03,6200,20231023,11.94,10520,-34.03,20230614,6200,11.94,20231023,10520,-34.03,20230614,6200,11.94,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,4,N,00,N
|
||
|
|
20231121,150651,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6920,40,2,0.58,406919270,58911,122.06,6830,6960,6830,8940,4820,6880,6907.36,4.43,0,18584,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2506,7.97,0.35,12,0.16,868.00,19815.00,10520,20230614,-34.22,6200,20231023,11.61,10520,-34.22,20230614,6200,11.61,20231023,10520,-34.22,20230614,6200,11.61,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231121,140644,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6950,70,2,1.02,380556370,55109,114.19,6830,6960,6830,8940,4820,6880,6905.52,4.43,0,17355,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2517,8.01,0.35,12,0.15,868.00,19815.00,10520,20230614,-33.94,6200,20231023,12.10,10520,-33.94,20230614,6200,12.10,20231023,10520,-33.94,20230614,6200,12.10,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231121,130639,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6910,30,2,0.44,235583170,34197,70.86,6830,6920,6830,8940,4820,6880,6889.00,4.43,0,8885,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2502,7.96,0.35,12,0.09,868.00,19815.00,10520,20230614,-34.32,6200,20231023,11.45,10520,-34.32,20230614,6200,11.45,20231023,10520,-34.32,20230614,6200,11.45,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231121,120638,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6910,30,2,0.44,225863330,32791,67.94,6830,6920,6830,8940,4820,6880,6887.97,4.43,0,7986,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2502,7.96,0.35,12,0.09,868.00,19815.00,10520,20230614,-34.32,6200,20231023,11.45,10520,-34.32,20230614,6200,11.45,20231023,10520,-34.32,20230614,6200,11.45,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231121,110636,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6910,30,2,0.44,189284120,27497,56.97,6830,6920,6830,8940,4820,6880,6883.81,4.43,0,6280,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2502,7.96,0.35,12,0.08,868.00,19815.00,10520,20230614,-34.32,6200,20231023,11.45,10520,-34.32,20230614,6200,11.45,20231023,10520,-34.32,20230614,6200,11.45,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231121,100621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6920,40,2,0.58,121874440,17730,36.74,6830,6920,6830,8940,4820,6880,6873.91,4.43,0,4085,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2506,7.97,0.35,12,0.05,868.00,19815.00,10520,20230614,-34.22,6200,20231023,11.61,10520,-34.22,20230614,6200,11.61,20231023,10520,-34.22,20230614,6200,11.61,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231121,090631,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6830,-50,5,-0.73,32814090,4804,9.95,6830,6860,6830,8940,4820,6880,6830.58,4.43,0,1770,6980,6930,6850,6800,6720,6955,6825,362,2060,1000,4540,10,1,36212538,2473,7.87,0.34,12,0.01,868.00,19815.00,10520,20230614,-35.08,6200,20231023,10.16,10520,-35.08,20230614,6200,10.16,20231023,10520,-35.08,20230614,6200,10.16,20231023,1.77,N,084690,1000,362 억,,1602681,N,N,27,N,00,N
|
||
|
|
20231120,160635,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,100,2,1.47,328850210,48001,131.27,6780,6900,6770,8810,4750,6780,6850.89,4.38,0,14874,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2491,7.93,0.35,12,0.13,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,27,N,00,N
|
||
|
|
20231120,150640,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,100,2,1.47,321857110,46984,128.48,6780,6900,6770,8810,4750,6780,6850.36,4.38,0,14235,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2491,7.93,0.35,12,0.13,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231120,140639,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,100,2,1.47,290877130,42479,116.16,6780,6900,6770,8810,4750,6780,6847.55,4.38,0,13641,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2491,7.93,0.35,12,0.12,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231120,130634,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6860,80,2,1.18,236256090,34535,94.44,6780,6880,6770,8810,4750,6780,6841.06,4.38,0,7305,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2484,7.90,0.35,12,0.10,868.00,19815.00,10520,20230614,-34.79,6200,20231023,10.65,10520,-34.79,20230614,6200,10.65,20231023,10520,-34.79,20230614,6200,10.65,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231120,120636,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6880,100,2,1.47,214385200,31353,85.74,6780,6880,6770,8810,4750,6780,6837.79,4.38,0,5507,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2491,7.93,0.35,12,0.09,868.00,19815.00,10520,20230614,-34.60,6200,20231023,10.97,10520,-34.60,20230614,6200,10.97,20231023,10520,-34.60,20230614,6200,10.97,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231120,110635,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6820,40,2,0.59,158209310,23166,63.35,6780,6870,6770,8810,4750,6780,6829.38,4.38,0,1887,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2470,7.86,0.34,12,0.06,868.00,19815.00,10520,20230614,-35.17,6200,20231023,10.00,10520,-35.17,20230614,6200,10.00,20231023,10520,-35.17,20230614,6200,10.00,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231120,100632,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6820,40,2,0.59,42042200,6181,16.90,6780,6830,6770,8810,4750,6780,6801.84,4.38,0,486,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2470,7.86,0.34,12,0.02,868.00,19815.00,10520,20230614,-35.17,6200,20231023,10.00,10520,-35.17,20230614,6200,10.00,20231023,10520,-35.17,20230614,6200,10.00,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231120,090638,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6780,0,3,0.00,1281260,189,0.52,6780,6800,6770,8810,4750,6780,6779.15,4.38,0,-112,6873,6826,6773,6726,6673,6830,6730,362,2030,1000,4470,10,1,36212538,2455,7.81,0.34,12,0.00,868.00,19815.00,10520,20230614,-35.55,6200,20231023,9.35,10520,-35.55,20230614,6200,9.35,20231023,10520,-35.55,20230614,6200,9.35,20231023,1.79,N,084690,1000,362 억,,1585135,N,N,18,N,00,N
|
||
|
|
20231117,160651,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6780,0,3,0.00,247615940,36554,214.09,6780,6820,6720,8810,4750,6780,6773.94,4.36,0,5441,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2455,7.81,0.34,12,0.10,868.00,19815.00,10520,20230614,-35.55,6200,20231023,9.35,10520,-35.55,20230614,6200,9.35,20231023,10520,-35.55,20230614,6200,9.35,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,18,N,00,N
|
||
|
|
20231117,150655,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6770,-10,5,-0.15,235362150,34743,203.48,6780,6820,6720,8810,4750,6780,6774.38,4.36,0,5127,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2452,7.80,0.34,12,0.10,868.00,19815.00,10520,20230614,-35.65,6200,20231023,9.19,10520,-35.65,20230614,6200,9.19,20231023,10520,-35.65,20230614,6200,9.19,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231117,140652,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6790,10,2,0.15,214227140,31627,185.23,6780,6820,6720,8810,4750,6780,6773.55,4.36,0,4745,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2459,7.82,0.34,12,0.09,868.00,19815.00,10520,20230614,-35.46,6200,20231023,9.52,10520,-35.46,20230614,6200,9.52,20231023,10520,-35.46,20230614,6200,9.52,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231117,130651,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6790,10,2,0.15,193114570,28521,167.04,6780,6820,6720,8810,4750,6780,6770.96,4.36,0,4576,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2459,7.82,0.34,12,0.08,868.00,19815.00,10520,20230614,-35.46,6200,20231023,9.52,10520,-35.46,20230614,6200,9.52,20231023,10520,-35.46,20230614,6200,9.52,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231117,120652,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,-20,5,-0.29,111458710,16498,96.63,6780,6790,6720,8810,4750,6780,6755.89,4.36,0,2666,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2448,7.79,0.34,12,0.05,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231117,110654,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,-20,5,-0.29,98155520,14530,85.10,6780,6790,6720,8810,4750,6780,6755.37,4.36,0,2219,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2448,7.79,0.34,12,0.04,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231117,100652,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,-20,5,-0.29,60863810,9016,52.81,6780,6790,6720,8810,4750,6780,6750.64,4.36,0,210,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2448,7.79,0.34,12,0.02,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231117,090654,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6770,-10,5,-0.15,8398620,1242,7.27,6780,6780,6750,8810,4750,6780,6762.17,4.36,0,0,6840,6810,6760,6730,6680,6825,6745,362,2030,1000,4470,10,1,36212538,2452,7.80,0.34,12,0.00,868.00,19815.00,10520,20230614,-35.65,6200,20231023,9.19,10520,-35.65,20230614,6200,9.19,20231023,10520,-35.65,20230614,6200,9.19,20231023,1.84,N,084690,1000,362 억,,1580350,N,N,1,N,00,N
|
||
|
|
20231116,160653,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,10,2,0.15,106208120,15714,17.94,6750,6790,6710,8770,4730,6750,6758.82,4.35,0,2449,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2448,7.79,0.34,12,0.04,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,150649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,10,2,0.15,99309280,14692,16.77,6750,6790,6710,8770,4730,6750,6759.41,4.35,0,1813,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2448,7.79,0.34,12,0.04,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,140627,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,0,3,0.00,82354610,12182,13.91,6750,6790,6710,8770,4730,6750,6760.35,4.35,0,1589,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2444,7.78,0.34,12,0.03,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,130648,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6770,20,2,0.30,62092650,9182,10.48,6750,6790,6710,8770,4730,6750,6762.43,4.35,0,850,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2452,7.80,0.34,12,0.03,868.00,19815.00,10520,20230614,-35.65,6200,20231023,9.19,10520,-35.65,20230614,6200,9.19,20231023,10520,-35.65,20230614,6200,9.19,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,120650,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6790,40,2,0.59,51795910,7659,8.74,6750,6790,6710,8770,4730,6750,6762.75,4.35,0,66,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2459,7.82,0.34,12,0.02,868.00,19815.00,10520,20230614,-35.46,6200,20231023,9.52,10520,-35.46,20230614,6200,9.52,20231023,10520,-35.46,20230614,6200,9.52,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,110647,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,10,2,0.15,26517070,3929,4.49,6750,6790,6710,8770,4730,6750,6749.06,4.35,0,-639,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2448,7.79,0.34,12,0.01,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,100648,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,0,3,0.00,5250660,780,0.89,6750,6750,6710,8770,4730,6750,6731.62,4.35,0,-188,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2444,7.78,0.34,12,0.00,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231116,090649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,0,3,0.00,0,0,0.00,0,0,0,8770,4730,6750,0.00,4.35,0,0,6823,6786,6743,6706,6663,6805,6725,362,2020,1000,4450,10,1,36212538,2444,7.78,0.34,12,0.00,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.85,N,084690,1000,362 억,,1576192,N,N,4,N,00,N
|
||
|
|
20231115,160605,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,40,2,0.60,575978570,85499,259.88,6710,6780,6700,8720,4700,6710,6736.62,4.25,0,36996,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2444,7.78,0.34,12,0.24,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,4,N,00,N
|
||
|
|
20231115,150658,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6770,60,2,0.89,555114380,82411,250.49,6710,6780,6700,8720,4700,6710,6735.93,4.25,0,35142,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2452,7.80,0.34,12,0.23,868.00,19815.00,10520,20230614,-35.65,6200,20231023,9.19,10520,-35.65,20230614,6200,9.19,20231023,10520,-35.65,20230614,6200,9.19,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231115,140655,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6770,60,2,0.89,535287170,79482,241.59,6710,6780,6700,8720,4700,6710,6734.70,4.25,0,34700,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2452,7.80,0.34,12,0.22,868.00,19815.00,10520,20230614,-35.65,6200,20231023,9.19,10520,-35.65,20230614,6200,9.19,20231023,10520,-35.65,20230614,6200,9.19,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231115,130658,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6770,60,2,0.89,500238820,74298,225.83,6710,6780,6700,8720,4700,6710,6732.87,4.25,0,34175,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2452,7.80,0.34,12,0.21,868.00,19815.00,10520,20230614,-35.65,6200,20231023,9.19,10520,-35.65,20230614,6200,9.19,20231023,10520,-35.65,20230614,6200,9.19,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231115,120700,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,40,2,0.60,454427880,67521,205.23,6710,6760,6700,8720,4700,6710,6730.17,4.25,0,31500,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2444,7.78,0.34,12,0.19,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231115,110706,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,40,2,0.60,400689270,59551,181.01,6710,6760,6700,8720,4700,6710,6728.51,4.25,0,26194,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2444,7.78,0.34,12,0.16,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231115,100701,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,40,2,0.60,262656390,39061,118.73,6710,6750,6700,8720,4700,6710,6724.26,4.25,0,21121,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2444,7.78,0.34,12,0.11,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231115,090653,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,10,2,0.15,53884760,8014,24.36,6710,6750,6710,8720,4700,6710,6723.83,4.25,0,3706,6783,6746,6673,6636,6563,6765,6655,362,2010,1000,4420,10,1,36212538,2433,7.74,0.34,12,0.02,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.87,N,084690,1000,362 억,,1537277,N,N,39,N,00,N
|
||
|
|
20231114,160645,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6710,110,2,1.67,186546520,27982,72.68,6600,6710,6600,8580,4620,6600,6666.46,4.22,0,10846,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2430,7.73,0.34,12,0.08,868.00,19815.00,10520,20230614,-36.22,6200,20231023,8.23,10520,-36.22,20230614,6200,8.23,20231023,10520,-36.22,20230614,6200,8.23,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,39,N,00,N
|
||
|
|
20231114,150647,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6710,110,2,1.67,172760610,25927,67.34,6600,6710,6600,8580,4620,6600,6663.35,4.22,0,10330,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2430,7.73,0.34,12,0.07,868.00,19815.00,10520,20230614,-36.22,6200,20231023,8.23,10520,-36.22,20230614,6200,8.23,20231023,10520,-36.22,20230614,6200,8.23,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231114,140647,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6680,80,2,1.21,132515940,19911,51.72,6600,6690,6600,8580,4620,6600,6655.41,4.22,0,7777,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2419,7.70,0.34,12,0.05,868.00,19815.00,10520,20230614,-36.50,6200,20231023,7.74,10520,-36.50,20230614,6200,7.74,20231023,10520,-36.50,20230614,6200,7.74,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231114,130648,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6660,60,2,0.91,103781370,15607,40.54,6600,6680,6600,8580,4620,6600,6649.67,4.22,0,5568,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2412,7.67,0.34,12,0.04,868.00,19815.00,10520,20230614,-36.69,6200,20231023,7.42,10520,-36.69,20230614,6200,7.42,20231023,10520,-36.69,20230614,6200,7.42,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231114,120649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6640,40,2,0.61,78206440,11764,30.56,6600,6680,6600,8580,4620,6600,6647.95,4.22,0,3598,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2405,7.65,0.34,12,0.03,868.00,19815.00,10520,20230614,-36.88,6200,20231023,7.10,10520,-36.88,20230614,6200,7.10,20231023,10520,-36.88,20230614,6200,7.10,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231114,110656,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,50,2,0.76,61169260,9198,23.89,6600,6680,6600,8580,4620,6600,6650.28,4.22,0,3251,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2408,7.66,0.34,12,0.03,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231114,100649,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6640,40,2,0.61,35258590,5298,13.76,6600,6680,6600,8580,4620,6600,6655.08,4.22,0,2253,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2405,7.65,0.34,12,0.01,868.00,19815.00,10520,20230614,-36.88,6200,20231023,7.10,10520,-36.88,20230614,6200,7.10,20231023,10520,-36.88,20230614,6200,7.10,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231114,090642,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,50,2,0.76,364510,55,0.14,6600,6650,6600,8580,4620,6600,6627.45,4.22,0,-3,6813,6706,6653,6546,6493,6680,6520,362,1980,1000,4350,10,1,36212538,2408,7.66,0.34,12,0.00,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.86,N,084690,1000,362 억,,1526413,N,N,29,N,00,N
|
||
|
|
20231113,160638,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6600,-130,5,-1.93,250757620,37741,74.94,6700,6760,6600,8740,4720,6730,6644.17,4.26,0,-10707,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2390,7.60,0.33,12,0.10,868.00,19815.00,10520,20230614,-37.26,6200,20231023,6.45,10520,-37.26,20230614,6200,6.45,20231023,10520,-37.26,20230614,6200,6.45,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,29,N,00,N
|
||
|
|
20231113,150637,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6620,-110,5,-1.63,209127080,31441,62.43,6700,6760,6600,8740,4720,6730,6651.41,4.26,0,-11813,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2397,7.63,0.33,12,0.09,868.00,19815.00,10520,20230614,-37.07,6200,20231023,6.77,10520,-37.07,20230614,6200,6.77,20231023,10520,-37.07,20230614,6200,6.77,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231113,140635,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6630,-100,5,-1.49,188379310,28311,56.22,6700,6760,6600,8740,4720,6730,6653.93,4.26,0,-10416,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2401,7.64,0.33,12,0.08,868.00,19815.00,10520,20230614,-36.98,6200,20231023,6.94,10520,-36.98,20230614,6200,6.94,20231023,10520,-36.98,20230614,6200,6.94,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231113,130634,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,-80,5,-1.19,115579660,17313,34.38,6700,6760,6630,8740,4720,6730,6675.89,4.26,0,-7620,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2408,7.66,0.34,12,0.05,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231113,120634,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,-40,5,-0.59,79603580,11902,23.63,6700,6760,6660,8740,4720,6730,6688.25,4.26,0,-3487,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2423,7.71,0.34,12,0.03,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231113,110632,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,-40,5,-0.59,56441410,8430,16.74,6700,6760,6680,8740,4720,6730,6695.30,4.26,0,-2357,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2423,7.71,0.34,12,0.02,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231113,100631,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6700,-30,5,-0.45,35731970,5332,10.59,6700,6760,6680,8740,4720,6730,6701.42,4.26,0,-74,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2426,7.72,0.34,12,0.01,868.00,19815.00,10520,20230614,-36.31,6200,20231023,8.06,10520,-36.31,20230614,6200,8.06,20231023,10520,-36.31,20230614,6200,8.06,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231113,090636,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,30,2,0.45,14531960,2168,4.31,6700,6760,6700,8740,4720,6730,6702.93,4.26,0,1163,6876,6802,6746,6672,6616,6775,6645,362,2010,1000,4440,10,1,36212538,2448,7.79,0.34,12,0.01,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.80,N,084690,1000,362 억,,1541216,N,N,53,N,00,N
|
||
|
|
20231110,160652,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6730,-90,5,-1.32,335935110,49910,98.53,6820,6820,6690,8860,4780,6820,6730.82,4.29,0,-9957,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2437,7.75,0.34,12,0.14,868.00,19815.00,10520,20230614,-36.03,6200,20231023,8.55,10520,-36.03,20230614,6200,8.55,20231023,10520,-36.03,20230614,6200,8.55,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,53,N,00,N
|
||
|
|
20231110,150645,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,-100,5,-1.47,292957490,43503,85.88,6820,6820,6700,8860,4780,6820,6734.19,4.29,0,-6928,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2433,7.74,0.34,12,0.12,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231110,140638,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6710,-110,5,-1.61,246272050,36548,72.15,6820,6820,6710,8860,4780,6820,6738.32,4.29,0,-3268,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2430,7.73,0.34,12,0.10,868.00,19815.00,10520,20230614,-36.22,6200,20231023,8.23,10520,-36.22,20230614,6200,8.23,20231023,10520,-36.22,20230614,6200,8.23,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231110,130640,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6730,-90,5,-1.32,235063250,34880,68.86,6820,6820,6710,8860,4780,6820,6739.20,4.29,0,-2551,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2437,7.75,0.34,12,0.10,868.00,19815.00,10520,20230614,-36.03,6200,20231023,8.55,10520,-36.03,20230614,6200,8.55,20231023,10520,-36.03,20230614,6200,8.55,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231110,120642,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,-100,5,-1.47,227488950,33753,66.63,6820,6820,6710,8860,4780,6820,6739.81,4.29,0,-2219,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2433,7.74,0.34,12,0.09,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231110,110634,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,-70,5,-1.03,176971170,26242,51.81,6820,6820,6720,8860,4780,6820,6743.81,4.29,0,648,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2444,7.78,0.34,12,0.07,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231110,100641,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,-70,5,-1.03,130110610,19282,38.07,6820,6820,6720,8860,4780,6820,6747.78,4.29,0,1220,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2444,7.78,0.34,12,0.05,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231110,090629,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6760,-60,5,-0.88,57840700,8549,16.88,6820,6820,6740,8860,4780,6820,6765.79,4.29,0,5745,6960,6890,6790,6720,6620,6925,6755,362,2040,1000,4500,10,1,36212538,2448,7.79,0.34,12,0.02,868.00,19815.00,10520,20230614,-35.74,6200,20231023,9.03,10520,-35.74,20230614,6200,9.03,20231023,10520,-35.74,20230614,6200,9.03,20231023,1.82,N,084690,1000,362 억,,1552716,N,N,9,N,00,N
|
||
|
|
20231109,160623,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6820,100,2,1.49,341490170,50503,136.73,6730,6860,6690,8730,4710,6720,6761.77,4.30,0,-3667,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2470,7.86,0.34,12,0.14,868.00,19815.00,10520,20230614,-35.17,6200,20231023,10.00,10520,-35.17,20230614,6200,10.00,20231023,10520,-35.17,20230614,6200,10.00,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,9,N,00,N
|
||
|
|
20231109,150623,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6820,100,2,1.49,323459350,47856,129.57,6730,6860,6690,8730,4710,6720,6759.01,4.30,0,-2576,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2470,7.86,0.34,12,0.13,868.00,19815.00,10520,20230614,-35.17,6200,20231023,10.00,10520,-35.17,20230614,6200,10.00,20231023,10520,-35.17,20230614,6200,10.00,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231109,140622,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6730,10,2,0.15,145877530,21680,58.70,6730,6760,6690,8730,4710,6720,6728.67,4.30,0,500,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2437,7.75,0.34,12,0.06,868.00,19815.00,10520,20230614,-36.03,6200,20231023,8.55,10520,-36.03,20230614,6200,8.55,20231023,10520,-36.03,20230614,6200,8.55,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231109,130625,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6740,20,2,0.30,127049230,18882,51.12,6730,6760,6690,8730,4710,6720,6728.59,4.30,0,-795,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2441,7.76,0.34,12,0.05,868.00,19815.00,10520,20230614,-35.93,6200,20231023,8.71,10520,-35.93,20230614,6200,8.71,20231023,10520,-35.93,20230614,6200,8.71,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231109,120628,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6740,20,2,0.30,102447030,15231,41.24,6730,6750,6690,8730,4710,6720,6726.22,4.30,0,-1700,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2441,7.76,0.34,12,0.04,868.00,19815.00,10520,20230614,-35.93,6200,20231023,8.71,10520,-35.93,20230614,6200,8.71,20231023,10520,-35.93,20230614,6200,8.71,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231109,110625,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,0,3,0.00,66050170,9827,26.61,6730,6750,6690,8730,4710,6720,6721.30,4.30,0,-2042,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2433,7.74,0.34,12,0.03,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231109,100621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6730,10,2,0.15,52331360,7782,21.07,6730,6750,6710,8730,4710,6720,6724.67,4.30,0,-1218,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2437,7.75,0.34,12,0.02,868.00,19815.00,10520,20230614,-36.03,6200,20231023,8.55,10520,-36.03,20230614,6200,8.55,20231023,10520,-36.03,20230614,6200,8.55,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231109,090623,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6740,20,2,0.30,5788240,861,2.33,6730,6740,6720,8730,4710,6720,6722.69,4.30,0,127,6846,6782,6726,6662,6606,6755,6635,362,2010,1000,4430,10,1,36212538,2441,7.76,0.34,12,0.00,868.00,19815.00,10520,20230614,-35.93,6200,20231023,8.71,10520,-35.93,20230614,6200,8.71,20231023,10520,-35.93,20230614,6200,8.71,20231023,1.81,N,084690,1000,362 억,,1555895,N,N,3,N,00,N
|
||
|
|
20231108,160618,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,30,2,0.45,248274540,36934,67.38,6730,6790,6670,8690,4690,6690,6722.11,4.29,0,106,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2433,7.74,0.34,12,0.10,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,3,N,00,N
|
||
|
|
20231108,150621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6700,10,2,0.15,243105860,36164,65.97,6730,6790,6670,8690,4690,6690,6722.32,4.29,0,-421,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2426,7.72,0.34,12,0.10,868.00,19815.00,10520,20230614,-36.31,6200,20231023,8.06,10520,-36.31,20230614,6200,8.06,20231023,10520,-36.31,20230614,6200,8.06,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231108,140618,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,30,2,0.45,211911020,31510,57.48,6730,6790,6670,8690,4690,6690,6725.20,4.29,0,-1445,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2433,7.74,0.34,12,0.09,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231108,130620,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6710,20,2,0.30,178089570,26452,48.26,6730,6790,6670,8690,4690,6690,6732.56,4.29,0,-2982,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2430,7.73,0.34,12,0.07,868.00,19815.00,10520,20230614,-36.22,6200,20231023,8.23,10520,-36.22,20230614,6200,8.23,20231023,10520,-36.22,20230614,6200,8.23,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231108,120614,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6710,20,2,0.30,151545640,22486,41.02,6730,6790,6710,8690,4690,6690,6739.56,4.29,0,-3928,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2430,7.73,0.34,12,0.06,868.00,19815.00,10520,20230614,-36.22,6200,20231023,8.23,10520,-36.22,20230614,6200,8.23,20231023,10520,-36.22,20230614,6200,8.23,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231108,110619,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,30,2,0.45,142575670,21151,38.58,6730,6790,6710,8690,4690,6690,6740.85,4.29,0,-3828,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2433,7.74,0.34,12,0.06,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231108,100620,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,30,2,0.45,121007300,17947,32.74,6730,6790,6710,8690,4690,6690,6742.48,4.29,0,-4177,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2433,7.74,0.34,12,0.05,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231108,090616,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,30,2,0.45,510980,76,0.14,6730,6730,6720,8690,4690,6690,6723.42,4.29,0,-3,6856,6772,6706,6622,6556,6740,6590,362,2000,1000,4410,10,1,36212538,2433,7.74,0.34,12,0.00,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.82,N,084690,1000,362 억,,1552715,N,N,1,N,00,N
|
||
|
|
20231107,160620,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,-40,5,-0.59,366107210,54566,91.90,6730,6790,6640,8740,4720,6730,6709.40,4.30,0,-6188,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2423,7.71,0.34,12,0.15,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,1,N,00,N
|
||
|
|
20231107,150619,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6700,-30,5,-0.45,356695180,53158,89.53,6730,6790,6640,8740,4720,6730,6710.06,4.30,0,-6983,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2426,7.72,0.34,12,0.15,868.00,19815.00,10520,20230614,-36.31,6200,20231023,8.06,10520,-36.31,20230614,6200,8.06,20231023,10520,-36.31,20230614,6200,8.06,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231107,140623,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6680,-50,5,-0.74,332441110,49533,83.43,6730,6790,6640,8740,4720,6730,6711.47,4.30,0,-8730,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2419,7.70,0.34,12,0.14,868.00,19815.00,10520,20230614,-36.50,6200,20231023,7.74,10520,-36.50,20230614,6200,7.74,20231023,10520,-36.50,20230614,6200,7.74,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231107,130621,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,-40,5,-0.59,306029200,45577,76.76,6730,6790,6640,8740,4720,6730,6714.52,4.30,0,-9663,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2423,7.71,0.34,12,0.13,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231107,120616,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,-10,5,-0.15,281956910,41959,70.67,6730,6790,6670,8740,4720,6730,6719.80,4.30,0,-6723,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2433,7.74,0.34,12,0.12,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231107,110617,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6740,10,2,0.15,198603600,29514,49.71,6730,6790,6680,8740,4720,6730,6729.13,4.30,0,2180,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2441,7.76,0.34,12,0.08,868.00,19815.00,10520,20230614,-35.93,6200,20231023,8.71,10520,-35.93,20230614,6200,8.71,20231023,10520,-35.93,20230614,6200,8.71,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231107,100625,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6750,20,2,0.30,140425480,20878,35.16,6730,6790,6680,8740,4720,6730,6725.98,4.30,0,2013,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2444,7.78,0.34,12,0.06,868.00,19815.00,10520,20230614,-35.84,6200,20231023,8.87,10520,-35.84,20230614,6200,8.87,20231023,10520,-35.84,20230614,6200,8.87,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231107,090610,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,-40,5,-0.59,24758710,3696,6.23,6730,6730,6680,8740,4720,6730,6697.92,4.30,0,514,6790,6760,6720,6690,6650,6775,6705,362,2010,1000,4440,10,1,36212538,2423,7.71,0.34,12,0.01,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.83,N,084690,1000,362 억,,1558070,N,N,6,N,00,N
|
||
|
|
20231106,160604,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6730,80,2,1.20,397396330,59213,114.68,6680,6750,6680,8640,4660,6650,6711.01,4.26,0,13771,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2437,7.75,0.34,12,0.16,868.00,19815.00,10520,20230614,-36.03,6200,20231023,8.55,10520,-36.03,20230614,6200,8.55,20231023,10520,-36.03,20230614,6200,8.55,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,6,N,00,N
|
||
|
|
20231106,150607,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6710,60,2,0.90,368747680,54952,106.42,6680,6750,6680,8640,4660,6650,6710.36,4.26,0,14053,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2430,7.73,0.34,12,0.15,868.00,19815.00,10520,20230614,-36.22,6200,20231023,8.23,10520,-36.22,20230614,6200,8.23,20231023,10520,-36.22,20230614,6200,8.23,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231106,140605,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,70,2,1.05,332657830,49577,96.01,6680,6750,6680,8640,4660,6650,6709.92,4.26,0,15679,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2433,7.74,0.34,12,0.14,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231106,130612,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6700,50,2,0.75,292675150,43627,84.49,6680,6750,6680,8640,4660,6650,6708.58,4.26,0,16492,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2426,7.72,0.34,12,0.12,868.00,19815.00,10520,20230614,-36.31,6200,20231023,8.06,10520,-36.31,20230614,6200,8.06,20231023,10520,-36.31,20230614,6200,8.06,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231106,120607,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6680,30,2,0.45,260714970,38850,75.24,6680,6750,6680,8640,4660,6650,6710.81,4.26,0,14725,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2419,7.70,0.34,12,0.11,868.00,19815.00,10520,20230614,-36.50,6200,20231023,7.74,10520,-36.50,20230614,6200,7.74,20231023,10520,-36.50,20230614,6200,7.74,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231106,110608,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,70,2,1.05,220160780,32797,63.52,6680,6750,6680,8640,4660,6650,6712.83,4.26,0,14237,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2433,7.74,0.34,12,0.09,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231106,100545,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6720,70,2,1.05,194424870,28971,56.11,6680,6750,6680,8640,4660,6650,6711.02,4.26,0,13696,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2433,7.74,0.34,12,0.08,868.00,19815.00,10520,20230614,-36.12,6200,20231023,8.39,10520,-36.12,20230614,6200,8.39,20231023,10520,-36.12,20230614,6200,8.39,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231106,090608,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6730,80,2,1.20,23428690,3499,6.78,6680,6730,6680,8640,4660,6650,6695.82,4.26,0,1585,6783,6716,6653,6586,6523,6685,6555,362,1990,1000,4380,10,1,36212538,2437,7.75,0.34,12,0.01,868.00,19815.00,10520,20230614,-36.03,6200,20231023,8.55,10520,-36.03,20230614,6200,8.55,20231023,10520,-36.03,20230614,6200,8.55,20231023,1.83,N,084690,1000,362 억,,1541910,N,N,4,N,00,N
|
||
|
|
20231103,160601,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,10,2,0.15,340963330,51161,104.10,6680,6720,6590,8630,4650,6640,6664.52,4.27,0,-1798,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2408,7.66,0.34,12,0.14,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,4,N,00,N
|
||
|
|
20231103,150558,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,50,2,0.75,325719710,48873,99.44,6680,6720,6590,8630,4650,6640,6664.61,4.27,0,-2140,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2423,7.71,0.34,12,0.13,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231103,140559,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6680,40,2,0.60,303584660,45563,92.71,6680,6720,6590,8630,4650,6640,6662.96,4.27,0,-4066,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2419,7.70,0.34,12,0.13,868.00,19815.00,10520,20230614,-36.50,6200,20231023,7.74,10520,-36.50,20230614,6200,7.74,20231023,10520,-36.50,20230614,6200,7.74,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231103,130559,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6660,20,2,0.30,221945240,33372,67.90,6680,6680,6590,8630,4650,6640,6650.64,4.27,0,-3834,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2412,7.67,0.34,12,0.09,868.00,19815.00,10520,20230614,-36.69,6200,20231023,7.42,10520,-36.69,20230614,6200,7.42,20231023,10520,-36.69,20230614,6200,7.42,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231103,120559,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6670,30,2,0.45,200291000,30121,61.29,6680,6680,6590,8630,4650,6640,6649.55,4.27,0,-5338,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2415,7.68,0.34,12,0.08,868.00,19815.00,10520,20230614,-36.60,6200,20231023,7.58,10520,-36.60,20230614,6200,7.58,20231023,10520,-36.60,20230614,6200,7.58,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231103,110603,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,10,2,0.15,168424220,25334,51.55,6680,6680,6590,8630,4650,6640,6648.15,4.27,0,-9112,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2408,7.66,0.34,12,0.07,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231103,100552,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6610,-30,5,-0.45,109536740,16472,33.52,6680,6680,6590,8630,4650,6640,6649.87,4.27,0,-10075,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2394,7.62,0.33,12,0.05,868.00,19815.00,10520,20230614,-37.17,6200,20231023,6.61,10520,-37.17,20230614,6200,6.61,20231023,10520,-37.17,20230614,6200,6.61,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231103,090554,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6640,0,3,0.00,5883400,883,1.80,6680,6680,6640,8630,4650,6640,6662.97,4.27,0,-636,6826,6732,6656,6562,6486,6695,6525,362,1990,1000,4380,10,1,36212538,2405,7.65,0.34,12,0.00,868.00,19815.00,10520,20230614,-36.88,6200,20231023,7.10,10520,-36.88,20230614,6200,7.10,20231023,10520,-36.88,20230614,6200,7.10,20231023,1.85,N,084690,1000,362 억,,1546810,N,N,11,N,00,N
|
||
|
|
20231102,160554,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6640,-10,5,-0.15,326715910,49110,118.03,6690,6750,6580,8640,4660,6650,6652.76,4.29,0,-7035,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2405,7.65,0.34,12,0.14,868.00,19815.00,10520,20230614,-36.88,6200,20231023,7.10,10520,-36.88,20230614,6200,7.10,20231023,10520,-36.88,20230614,6200,7.10,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,11,N,00,N
|
||
|
|
20231102,150601,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6630,-20,5,-0.30,313788180,47162,113.35,6690,6750,6580,8640,4660,6650,6653.41,4.29,0,-6841,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2401,7.64,0.33,12,0.13,868.00,19815.00,10520,20230614,-36.98,6200,20231023,6.94,10520,-36.98,20230614,6200,6.94,20231023,10520,-36.98,20230614,6200,6.94,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231102,140549,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6620,-30,5,-0.45,287504700,43194,103.81,6690,6750,6580,8640,4660,6650,6656.13,4.29,0,-5007,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2397,7.63,0.33,12,0.12,868.00,19815.00,10520,20230614,-37.07,6200,20231023,6.77,10520,-37.07,20230614,6200,6.77,20231023,10520,-37.07,20230614,6200,6.77,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231102,130555,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6660,10,2,0.15,202510200,30323,72.88,6690,6750,6630,8640,4660,6650,6678.44,4.29,0,-5614,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2412,7.67,0.34,12,0.08,868.00,19815.00,10520,20230614,-36.69,6200,20231023,7.42,10520,-36.69,20230614,6200,7.42,20231023,10520,-36.69,20230614,6200,7.42,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231102,120551,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,0,3,0.00,156224510,23359,56.14,6690,6750,6650,8640,4660,6650,6687.98,4.29,0,-3611,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2408,7.66,0.34,12,0.06,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231102,110553,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6680,30,2,0.45,113230010,16900,40.62,6690,6750,6660,8640,4660,6650,6700.00,4.29,0,360,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2419,7.70,0.34,12,0.05,868.00,19815.00,10520,20230614,-36.50,6200,20231023,7.74,10520,-36.50,20230614,6200,7.74,20231023,10520,-36.50,20230614,6200,7.74,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231102,100554,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,40,2,0.60,93234500,13903,33.41,6690,6750,6670,8640,4660,6650,6706.07,4.29,0,616,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2423,7.71,0.34,12,0.04,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231102,090557,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6690,40,2,0.60,21853500,3269,7.86,6690,6700,6670,8640,4660,6650,6685.07,4.29,0,1958,6710,6680,6630,6600,6550,6695,6615,362,1990,1000,4380,10,1,36212538,2423,7.71,0.34,12,0.01,868.00,19815.00,10520,20230614,-36.41,6200,20231023,7.90,10520,-36.41,20230614,6200,7.90,20231023,10520,-36.41,20230614,6200,7.90,20231023,1.84,N,084690,1000,362 억,,1553881,N,N,6,N,00,N
|
||
|
|
20231101,160550,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,70,2,1.06,270360610,40795,72.12,6580,6660,6580,8550,4610,6580,6627.16,4.24,0,20820,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2408,7.66,0.34,12,0.11,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,6,N,00,N
|
||
|
|
20231101,150549,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6630,50,2,0.76,242455180,36599,64.70,6580,6660,6580,8550,4610,6580,6624.64,4.24,0,19624,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2401,7.64,0.33,12,0.10,868.00,19815.00,10520,20230614,-36.98,6200,20231023,6.94,10520,-36.98,20230614,6200,6.94,20231023,10520,-36.98,20230614,6200,6.94,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|
||
|
|
20231101,140547,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6640,60,2,0.91,208173830,31446,55.59,6580,6650,6580,8550,4610,6580,6620.04,4.24,0,17209,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2405,7.65,0.34,12,0.09,868.00,19815.00,10520,20230614,-36.88,6200,20231023,7.10,10520,-36.88,20230614,6200,7.10,20231023,10520,-36.88,20230614,6200,7.10,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|
||
|
|
20231101,130550,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6640,60,2,0.91,193882650,29294,51.79,6580,6650,6580,8550,4610,6580,6618.51,4.24,0,16232,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2405,7.65,0.34,12,0.08,868.00,19815.00,10520,20230614,-36.88,6200,20231023,7.10,10520,-36.88,20230614,6200,7.10,20231023,10520,-36.88,20230614,6200,7.10,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|
||
|
|
20231101,120603,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6650,70,2,1.06,151070200,22843,40.39,6580,6650,6580,8550,4610,6580,6613.41,4.24,0,12175,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2408,7.66,0.34,12,0.06,868.00,19815.00,10520,20230614,-36.79,6200,20231023,7.26,10520,-36.79,20230614,6200,7.26,20231023,10520,-36.79,20230614,6200,7.26,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|
||
|
|
20231101,110606,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6620,40,2,0.61,122046630,18467,32.65,6580,6640,6580,8550,4610,6580,6608.90,4.24,0,9121,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2397,7.63,0.33,12,0.05,868.00,19815.00,10520,20230614,-37.07,6200,20231023,6.77,10520,-37.07,20230614,6200,6.77,20231023,10520,-37.07,20230614,6200,6.77,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|
||
|
|
20231101,100558,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6630,50,2,0.76,78535310,11895,21.03,6580,6640,6580,8550,4610,6580,6602.38,4.24,0,3976,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2401,7.64,0.33,12,0.03,868.00,19815.00,10520,20230614,-36.98,6200,20231023,6.94,10520,-36.98,20230614,6200,6.94,20231023,10520,-36.98,20230614,6200,6.94,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|
||
|
|
20231101,090559,55,50.00,KOSPI,,금융업,N,N,N,Y,50,N,6580,0,3,0.00,2324900,353,0.62,6580,6640,6580,8550,4610,6580,6586.12,4.24,0,24,6746,6662,6606,6522,6466,6650,6510,362,1970,1000,4340,10,1,36212538,2383,7.58,0.33,12,0.00,868.00,19815.00,10520,20230614,-37.45,6200,20231023,6.13,10520,-37.45,20230614,6200,6.13,20231023,10520,-37.45,20230614,6200,6.13,20231023,1.84,N,084690,1000,362 억,,1534956,N,N,18,N,00,N
|