2024-12-02 18:12:38 +09:00
|
|
|
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
|
2025-02-06 23:16:41 +09:00
|
|
|
20241231,160731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,150728,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,140730,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,130732,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,120731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,110730,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,100725,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241231,090734,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,29237678200,509855,65.38,57800,58300,56800,74800,40400,57600,57351.15,67.81,71503,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194783934,N,N,9065,N,00,N
|
|
|
|
|
20241230,160727,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,56800,-800,5,-1.39,28924261000,504347,64.67,57800,58300,56800,74800,40400,57600,57351.15,67.79,0,-155072,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,163153,4.89,0.42,12,0.18,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,9065,N,00,N
|
|
|
|
|
20241230,150731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57400,-200,5,-0.35,17836661700,309363,39.67,57800,58300,57100,74800,40400,57600,57656.09,67.79,0,-91882,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,164876,4.94,0.42,12,0.11,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241230,140731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57400,-200,5,-0.35,14137357400,244788,31.39,57800,58300,57200,74800,40400,57600,57753.48,67.79,0,-65829,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,164876,4.94,0.42,12,0.09,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241230,130730,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57500,-100,5,-0.17,11315250800,195594,25.08,57800,58300,57400,74800,40400,57600,57850.72,67.79,0,-42683,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,165164,4.95,0.43,12,0.07,11613.00,135138.00,69300,20240827,-17.03,40800,20240118,40.93,69300,-17.03,20240827,40800,40.93,20240118,69300,-17.03,20240827,40800,40.93,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241230,120727,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57700,100,2,0.17,9328060600,161071,20.65,57800,58300,57400,74800,40400,57600,57912.75,67.79,0,-28454,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,165738,4.97,0.43,12,0.06,11613.00,135138.00,69300,20240827,-16.74,40800,20240118,41.42,69300,-16.74,20240827,40800,41.42,20240118,69300,-16.74,20240827,40800,41.42,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241230,110729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,58100,500,2,0.87,7428176100,128204,16.44,57800,58300,57400,74800,40400,57600,57940.32,67.79,0,-17229,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,166887,5.00,0.43,12,0.04,11613.00,135138.00,69300,20240827,-16.16,40800,20240118,42.40,69300,-16.16,20240827,40800,42.40,20240118,69300,-16.16,20240827,40800,42.40,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241230,100729,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57800,200,2,0.35,5048822700,87166,11.18,57800,58300,57400,74800,40400,57600,57921.97,67.79,0,-11235,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,166025,4.98,0.43,12,0.03,11613.00,135138.00,69300,20240827,-16.59,40800,20240118,41.67,69300,-16.59,20240827,40800,41.67,20240118,69300,-16.59,20240827,40800,41.67,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241230,090731,55,20.00,KOSPI200,,금융,N,N,N,Y,40,Y,57700,100,2,0.17,1346846800,23351,2.99,57800,57900,57400,74800,40400,57600,57678.38,67.79,0,-1403,58466,58032,57566,57132,56666,58250,57350,15012,17200,5000,43770,100,1,287240880,165738,4.97,0.43,12,0.01,11613.00,135138.00,69300,20240827,-16.74,40800,20240118,41.42,69300,-16.74,20240827,40800,41.42,20240118,69300,-16.74,20240827,40800,41.42,20240118,0.11,N,086790,5000,15012 억,,194712431,N,N,3033,N,00,N
|
|
|
|
|
20241227,160726,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57600,-700,5,-1.20,29236512200,508162,56.99,57500,58000,57100,75700,40900,58300,57533.80,67.71,0,-14878,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,165451,4.96,0.43,12,0.18,11613.00,135138.00,69300,20240827,-16.88,40800,20240118,41.18,69300,-16.88,20240827,40800,41.18,20240118,69300,-16.88,20240827,40800,41.18,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,3033,N,00,N
|
|
|
|
|
20241227,150725,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57900,-400,5,-0.69,26022958900,452438,50.74,57500,58000,57100,75700,40900,58300,57517.15,67.71,0,-864,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,166312,4.99,0.43,12,0.16,11613.00,135138.00,69300,20240827,-16.45,40800,20240118,41.91,69300,-16.45,20240827,40800,41.91,20240118,69300,-16.45,20240827,40800,41.91,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241227,140728,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57700,-600,5,-1.03,22562785100,392560,44.03,57500,58000,57100,75700,40900,58300,57475.97,67.71,0,3242,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,165738,4.97,0.43,12,0.14,11613.00,135138.00,69300,20240827,-16.74,40800,20240118,41.42,69300,-16.74,20240827,40800,41.42,20240118,69300,-16.74,20240827,40800,41.42,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241227,130727,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57600,-700,5,-1.20,19893894400,346263,38.84,57500,58000,57100,75700,40900,58300,57453.08,67.71,0,3836,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,165451,4.96,0.43,12,0.12,11613.00,135138.00,69300,20240827,-16.88,40800,20240118,41.18,69300,-16.88,20240827,40800,41.18,20240118,69300,-16.88,20240827,40800,41.18,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241227,120727,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57400,-900,5,-1.54,16806222600,292567,32.81,57500,58000,57100,75700,40900,58300,57443.95,67.71,0,-6033,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,164876,4.94,0.42,12,0.10,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241227,110725,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57100,-1200,5,-2.06,12727016700,221306,24.82,57500,58000,57100,75700,40900,58300,57508.61,67.71,0,-25538,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,164015,4.92,0.42,12,0.08,11613.00,135138.00,69300,20240827,-17.60,40800,20240118,39.95,69300,-17.60,20240827,40800,39.95,20240118,69300,-17.60,20240827,40800,39.95,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241227,100724,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57400,-900,5,-1.54,8605584200,149508,16.77,57500,58000,57300,75700,40900,58300,57559.26,67.71,0,-21580,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,164876,4.94,0.42,12,0.05,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241227,090729,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57500,-800,5,-1.37,2024940300,35157,3.94,57500,57900,57400,75700,40900,58300,57596.67,67.71,0,-5686,59766,59032,58466,57732,57166,58750,57450,15012,17400,5000,44300,100,1,287240880,165164,4.95,0.43,12,0.01,11613.00,135138.00,69300,20240827,-17.03,40800,20240118,40.93,69300,-17.03,20240827,40800,40.93,20240118,69300,-17.03,20240827,40800,40.93,20240118,0.11,N,086790,5000,15012 억,,194501640,N,N,612,N,00,N
|
|
|
|
|
20241226,160723,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58300,-600,5,-1.02,30331581700,519022,103.20,59000,59200,57900,76500,41300,58900,58440.31,67.70,0,20817,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,167461,5.02,0.43,12,0.18,11613.00,135138.00,69300,20240827,-15.87,40800,20240118,42.89,69300,-15.87,20240827,40800,42.89,20240118,69300,-15.87,20240827,40800,42.89,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,600,N,00,N
|
|
|
|
|
20241226,150720,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58100,-800,5,-1.36,25569356600,437267,86.94,59000,59200,57900,76500,41300,58900,58475.36,67.70,0,6345,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,166887,5.00,0.43,12,0.15,11613.00,135138.00,69300,20240827,-16.16,40800,20240118,42.40,69300,-16.16,20240827,40800,42.40,20240118,69300,-16.16,20240827,40800,42.40,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241226,140719,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58200,-700,5,-1.19,17351449700,296022,58.86,59000,59200,58100,76500,41300,58900,58615.38,67.70,0,-22791,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,167174,5.01,0.43,12,0.10,11613.00,135138.00,69300,20240827,-16.02,40800,20240118,42.65,69300,-16.02,20240827,40800,42.65,20240118,69300,-16.02,20240827,40800,42.65,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241226,130720,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58700,-200,5,-0.34,13428494200,228796,45.49,59000,59200,58300,76500,41300,58900,58691.98,67.70,0,-9905,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,168610,5.05,0.43,12,0.08,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241226,120718,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58600,-300,5,-0.51,11501501600,195910,38.95,59000,59200,58300,76500,41300,58900,58708.06,67.70,0,-5501,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,168323,5.05,0.43,12,0.07,11613.00,135138.00,69300,20240827,-15.44,40800,20240118,43.63,69300,-15.44,20240827,40800,43.63,20240118,69300,-15.44,20240827,40800,43.63,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241226,110719,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58400,-500,5,-0.85,9053971500,154032,30.63,59000,59200,58300,76500,41300,58900,58779.79,67.70,0,-1536,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,167749,5.03,0.43,12,0.05,11613.00,135138.00,69300,20240827,-15.73,40800,20240118,43.14,69300,-15.73,20240827,40800,43.14,20240118,69300,-15.73,20240827,40800,43.14,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241226,100720,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58800,-100,5,-0.17,5464998700,92791,18.45,59000,59200,58400,76500,41300,58900,58895.78,67.70,0,5454,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,168898,5.06,0.44,12,0.03,11613.00,135138.00,69300,20240827,-15.15,40800,20240118,44.12,69300,-15.15,20240827,40800,44.12,20240118,69300,-15.15,20240827,40800,44.12,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241226,090721,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58700,-200,5,-0.34,1484770700,25270,5.02,59000,59100,58400,76500,41300,58900,58756.12,67.70,0,-2186,59566,59232,58666,58332,57766,59400,58500,15012,17600,5000,44760,100,1,287240880,168610,5.05,0.43,12,0.01,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.13,N,086790,5000,15012 억,,194466902,N,N,10984,N,00,N
|
|
|
|
|
20241224,160719,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58900,-100,5,-0.17,29439422600,502430,66.51,58800,59000,58100,76700,41300,59000,58593.89,67.69,0,26510,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,169185,5.07,0.44,12,0.17,11613.00,135138.00,69300,20240827,-15.01,40800,20240118,44.36,69300,-15.01,20240827,40800,44.36,20240118,69300,-15.01,20240827,40800,44.36,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,10984,N,00,N
|
|
|
|
|
20241224,150720,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58800,-200,5,-0.34,24747625700,422774,55.96,58800,59000,58100,76700,41300,59000,58536.22,67.69,0,45734,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,168898,5.06,0.44,12,0.15,11613.00,135138.00,69300,20240827,-15.15,40800,20240118,44.12,69300,-15.15,20240827,40800,44.12,20240118,69300,-15.15,20240827,40800,44.12,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241224,140718,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58500,-500,5,-0.85,18865936500,322512,42.69,58800,59000,58100,76700,41300,59000,58496.74,67.69,0,28058,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,168036,5.04,0.43,12,0.11,11613.00,135138.00,69300,20240827,-15.58,40800,20240118,43.38,69300,-15.58,20240827,40800,43.38,20240118,69300,-15.58,20240827,40800,43.38,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241224,130720,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58600,-400,5,-0.68,14717545900,251751,33.33,58800,59000,58100,76700,41300,59000,58460.57,67.69,0,13459,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,168323,5.05,0.43,12,0.09,11613.00,135138.00,69300,20240827,-15.44,40800,20240118,43.63,69300,-15.44,20240827,40800,43.63,20240118,69300,-15.44,20240827,40800,43.63,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241224,120719,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58400,-600,5,-1.02,11955354600,204560,27.08,58800,59000,58100,76700,41300,59000,58444.05,67.69,0,4968,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,167749,5.03,0.43,12,0.07,11613.00,135138.00,69300,20240827,-15.73,40800,20240118,43.14,69300,-15.73,20240827,40800,43.14,20240118,69300,-15.73,20240827,40800,43.14,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241224,110720,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58400,-600,5,-1.02,9300000200,159072,21.06,58800,59000,58100,76700,41300,59000,58463.85,67.69,0,39,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,167749,5.03,0.43,12,0.06,11613.00,135138.00,69300,20240827,-15.73,40800,20240118,43.14,69300,-15.73,20240827,40800,43.14,20240118,69300,-15.73,20240827,40800,43.14,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241224,100719,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58200,-800,5,-1.36,5256922600,89826,11.89,58800,59000,58100,76700,41300,59000,58523.01,67.69,0,-8763,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,167174,5.01,0.43,12,0.03,11613.00,135138.00,69300,20240827,-16.02,40800,20240118,42.65,69300,-16.02,20240827,40800,42.65,20240118,69300,-16.02,20240827,40800,42.65,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241224,090722,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58700,-300,5,-0.51,1020424100,17354,2.30,58800,59000,58500,76700,41300,59000,58799.68,67.69,0,-4431,60333,59666,58433,57766,56533,60000,58100,15012,17700,5000,44840,100,1,287240880,168610,5.05,0.43,12,0.01,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.11,N,086790,5000,15012 억,,194436809,N,N,7355,N,00,N
|
|
|
|
|
20241223,160713,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59000,2200,2,3.87,44036782000,754407,48.01,57300,59100,57200,73800,39800,56800,58372.56,67.65,-23954,39362,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,169472,5.08,0.44,12,0.26,11613.00,135138.00,69300,20240827,-14.86,40800,20240118,44.61,69300,-14.86,20240827,40800,44.61,20240118,69300,-14.86,20240827,40800,44.61,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,7355,N,00,N
|
|
|
|
|
20241223,150718,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58900,2100,2,3.70,39948304100,685083,43.60,57300,59100,57200,73800,39800,56800,58311.63,67.65,-23954,37448,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,169185,5.07,0.44,12,0.24,11613.00,135138.00,69300,20240827,-15.01,40800,20240118,44.36,69300,-15.01,20240827,40800,44.36,20240118,69300,-15.01,20240827,40800,44.36,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241223,140713,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58800,2000,2,3.52,35150667000,603622,38.42,57300,59100,57200,73800,39800,56800,58232.91,67.65,-23954,40885,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,168898,5.06,0.44,12,0.21,11613.00,135138.00,69300,20240827,-15.15,40800,20240118,44.12,69300,-15.15,20240827,40800,44.12,20240118,69300,-15.15,20240827,40800,44.12,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241223,130714,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58700,1900,2,3.35,30253293400,520468,33.12,57300,58900,57200,73800,39800,56800,58127.10,67.65,-23954,43297,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,168610,5.05,0.43,12,0.18,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241223,120715,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58700,1900,2,3.35,26337367300,453797,28.88,57300,58900,57200,73800,39800,56800,58037.77,67.65,-23954,54554,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,168610,5.05,0.43,12,0.16,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241223,110714,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58500,1700,2,2.99,19847468000,343126,21.84,57300,58500,57200,73800,39800,56800,57843.09,67.65,-23954,38588,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,168036,5.04,0.43,12,0.12,11613.00,135138.00,69300,20240827,-15.58,40800,20240118,43.38,69300,-15.58,20240827,40800,43.38,20240118,69300,-15.58,20240827,40800,43.38,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241223,100709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57400,600,2,1.06,10660482100,184865,11.77,57300,58200,57200,73800,39800,56800,57666.31,67.65,-23954,16454,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,164876,4.94,0.42,12,0.06,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241223,090713,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58100,1300,2,2.29,4993847600,86369,5.50,57300,58200,57300,73800,39800,56800,57819.91,67.65,-23954,24438,59133,57966,57233,56066,55333,57600,55700,15012,17000,5000,43160,100,1,287240880,166887,5.00,0.43,12,0.03,11613.00,135138.00,69300,20240827,-16.16,40800,20240118,42.40,69300,-16.16,20240827,40800,42.40,20240118,69300,-16.16,20240827,40800,42.40,20240118,0.11,N,086790,5000,15012 억,,194329924,N,N,2647,N,00,N
|
|
|
|
|
20241220,160709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56800,-1600,5,-2.74,87790294000,1541853,141.04,58200,58400,56500,75900,40900,58400,56938.52,67.84,-19278,-357588,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,163153,4.89,0.42,12,0.54,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,2646,N,00,N
|
|
|
|
|
20241220,150713,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56900,-1500,5,-2.57,53841682700,944560,86.40,58200,58400,56500,75900,40900,58400,57001.84,67.84,-19278,-366009,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,163440,4.90,0.42,12,0.33,11613.00,135138.00,69300,20240827,-17.89,40800,20240118,39.46,69300,-17.89,20240827,40800,39.46,20240118,69300,-17.89,20240827,40800,39.46,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241220,140711,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56800,-1600,5,-2.74,47341766600,830203,75.94,58200,58400,56500,75900,40900,58400,57024.30,67.84,-19278,-329618,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,163153,4.89,0.42,12,0.29,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241220,130709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56700,-1700,5,-2.91,36723918100,642714,58.79,58200,58400,56600,75900,40900,58400,57138.79,67.84,-19278,-281189,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,162866,4.88,0.42,12,0.22,11613.00,135138.00,69300,20240827,-18.18,40800,20240118,38.97,69300,-18.18,20240827,40800,38.97,20240118,69300,-18.18,20240827,40800,38.97,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241220,120709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,56800,-1600,5,-2.74,31026796400,542267,49.60,58200,58400,56700,75900,40900,58400,57216.79,67.84,-19278,-233244,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,163153,4.89,0.42,12,0.19,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241220,110710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57000,-1400,5,-2.40,25186680700,439505,40.20,58200,58400,56800,75900,40900,58400,57306.89,67.84,-19278,-198241,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,163727,4.91,0.42,12,0.15,11613.00,135138.00,69300,20240827,-17.75,40800,20240118,39.71,69300,-17.75,20240827,40800,39.71,20240118,69300,-17.75,20240827,40800,39.71,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241220,100710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57400,-1000,5,-1.71,15351979500,267085,24.43,58200,58400,57100,75900,40900,58400,57479.70,67.84,-19278,-106689,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,164876,4.94,0.42,12,0.09,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241220,090712,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,57200,-1200,5,-2.05,5197023700,89958,8.23,58200,58400,57200,75900,40900,58400,57771.56,67.84,-19278,-42286,60200,59300,58700,57800,57200,59000,57500,15012,17500,5000,44380,100,1,287240880,164302,4.93,0.42,12,0.03,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,194849866,N,N,113737,N,00,N
|
|
|
|
|
20241219,160709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58400,-1400,5,-2.34,63996002300,1088785,120.80,58500,59600,58100,77700,41900,59800,58780.86,67.89,0,-22971,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,167749,5.03,0.43,12,0.38,11613.00,135138.00,69300,20240827,-15.73,40800,20240118,43.14,69300,-15.73,20240827,40800,43.14,20240118,69300,-15.73,20240827,40800,43.14,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,111355,N,00,N
|
|
|
|
|
20241219,150707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58700,-1100,5,-1.84,41110481000,697139,77.35,58500,59600,58100,77700,41900,59800,58970.28,67.89,0,20611,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,168610,5.05,0.43,12,0.24,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241219,140708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59100,-700,5,-1.17,33070716900,560680,62.21,58500,59600,58100,77700,41900,59800,58983.23,67.89,0,16006,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,169759,5.09,0.44,12,0.20,11613.00,135138.00,69300,20240827,-14.72,40800,20240118,44.85,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40800,44.85,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241219,130707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59300,-500,5,-0.84,26830075000,454998,50.48,58500,59600,58100,77700,41900,59800,58967.46,67.89,0,25591,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,170334,5.11,0.44,12,0.16,11613.00,135138.00,69300,20240827,-14.43,40800,20240118,45.34,69300,-14.43,20240827,40800,45.34,20240118,69300,-14.43,20240827,40800,45.34,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241219,120710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59300,-500,5,-0.84,22760241800,386387,42.87,58500,59500,58100,77700,41900,59800,58905.30,67.89,0,27550,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,170334,5.11,0.44,12,0.13,11613.00,135138.00,69300,20240827,-14.43,40800,20240118,45.34,69300,-14.43,20240827,40800,45.34,20240118,69300,-14.43,20240827,40800,45.34,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241219,110707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59300,-500,5,-0.84,16866714900,287145,31.86,58500,59400,58100,77700,41900,59800,58739.36,67.89,0,13956,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,170334,5.11,0.44,12,0.10,11613.00,135138.00,69300,20240827,-14.43,40800,20240118,45.34,69300,-14.43,20240827,40800,45.34,20240118,69300,-14.43,20240827,40800,45.34,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241219,100659,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59000,-800,5,-1.34,11762729300,200579,22.25,58500,59200,58100,77700,41900,59800,58643.87,67.89,0,1399,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,169472,5.08,0.44,12,0.07,11613.00,135138.00,69300,20240827,-14.86,40800,20240118,44.61,69300,-14.86,20240827,40800,44.61,20240118,69300,-14.86,20240827,40800,44.61,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241219,090708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58500,-1300,5,-2.17,4785734600,81938,9.09,58500,58600,58100,77700,41900,59800,58406.78,67.89,0,2575,61333,60566,59233,58466,57133,60950,58850,15012,17900,5000,45440,100,1,287240880,168036,5.04,0.43,12,0.03,11613.00,135138.00,69300,20240827,-15.58,40800,20240118,43.38,69300,-15.58,20240827,40800,43.38,20240118,69300,-15.58,20240827,40800,43.38,20240118,0.12,N,086790,5000,15012 억,,195017615,N,N,854,N,00,N
|
|
|
|
|
20241218,160704,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59800,1500,2,2.57,53381798900,900232,62.01,57900,60000,57900,75700,40900,58300,59297.11,67.85,0,48823,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,171770,5.15,0.44,12,0.31,11613.00,135138.00,69300,20240827,-13.71,40800,20240118,46.57,69300,-13.71,20240827,40800,46.57,20240118,69300,-13.71,20240827,40800,46.57,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,854,N,00,N
|
|
|
|
|
20241218,150708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,1600,2,2.74,48056616500,811247,55.88,57900,60000,57900,75700,40900,58300,59238.13,67.85,0,39236,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,172057,5.16,0.44,12,0.28,11613.00,135138.00,69300,20240827,-13.56,40800,20240118,46.81,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40800,46.81,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241218,140706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59800,1500,2,2.57,42673621600,721249,49.68,57900,60000,57900,75700,40900,58300,59166.46,67.85,0,34710,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,171770,5.15,0.44,12,0.25,11613.00,135138.00,69300,20240827,-13.71,40800,20240118,46.57,69300,-13.71,20240827,40800,46.57,20240118,69300,-13.71,20240827,40800,46.57,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241218,130708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59600,1300,2,2.23,34574337900,585711,40.34,57900,59700,57900,75700,40900,58300,59029.88,67.85,0,37777,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,171196,5.13,0.44,12,0.20,11613.00,135138.00,69300,20240827,-14.00,40800,20240118,46.08,69300,-14.00,20240827,40800,46.08,20240118,69300,-14.00,20240827,40800,46.08,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241218,120659,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59500,1200,2,2.06,28713314800,487188,33.56,57900,59500,57900,75700,40900,58300,58937.02,67.85,0,27278,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,170908,5.12,0.44,12,0.17,11613.00,135138.00,69300,20240827,-14.14,40800,20240118,45.83,69300,-14.14,20240827,40800,45.83,20240118,69300,-14.14,20240827,40800,45.83,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241218,110706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59100,800,2,1.37,21770588700,369946,25.48,57900,59400,57900,75700,40900,58300,58848.24,67.85,0,21522,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,169759,5.09,0.44,12,0.13,11613.00,135138.00,69300,20240827,-14.72,40800,20240118,44.85,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40800,44.85,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241218,100707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59100,800,2,1.37,13681554600,233180,16.06,57900,59100,57900,75700,40900,58300,58674.03,67.85,0,15725,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,169759,5.09,0.44,12,0.08,11613.00,135138.00,69300,20240827,-14.72,40800,20240118,44.85,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40800,44.85,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241218,090708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,58600,300,2,0.51,2357831000,40377,2.78,57900,58800,57900,75700,40900,58300,58395.76,67.85,0,-3099,60100,59200,58300,57400,56500,59650,57850,15012,17400,5000,44300,100,1,287240880,168323,5.05,0.43,12,0.01,11613.00,135138.00,69300,20240827,-15.44,40800,20240118,43.63,69300,-15.44,20240827,40800,43.63,20240118,69300,-15.44,20240827,40800,43.63,20240118,0.11,N,086790,5000,15012 억,,194902901,N,N,602,N,00,N
|
|
|
|
|
20241217,160703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58300,-600,5,-1.02,82794223200,1421418,121.88,58100,59200,57400,76500,41300,58900,58247.42,67.94,-32508,-371158,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,167461,5.02,0.43,12,0.49,11613.00,135138.00,69300,20240827,-15.87,40800,20240118,42.89,69300,-15.87,20240827,40800,42.89,20240118,69300,-15.87,20240827,40800,42.89,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,602,N,00,N
|
|
|
|
|
20241217,150706,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57600,-1300,5,-2.21,72322030500,1241093,106.42,58100,59200,57400,76500,41300,58900,58272.80,67.94,-32508,-348214,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,165451,4.96,0.43,12,0.43,11613.00,135138.00,69300,20240827,-16.88,40800,20240118,41.18,69300,-16.88,20240827,40800,41.18,20240118,69300,-16.88,20240827,40800,41.18,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241217,140703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57800,-1100,5,-1.87,55202347900,944338,80.97,58100,59200,57700,76500,41300,58900,58456.09,67.94,-32508,-244830,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,166025,4.98,0.43,12,0.33,11613.00,135138.00,69300,20240827,-16.59,40800,20240118,41.67,69300,-16.59,20240827,40800,41.67,20240118,69300,-16.59,20240827,40800,41.67,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241217,130654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58300,-600,5,-1.02,41726780500,712226,61.07,58100,59200,58100,76500,41300,58900,58586.39,67.94,-32508,-118856,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,167461,5.02,0.43,12,0.25,11613.00,135138.00,69300,20240827,-15.87,40800,20240118,42.89,69300,-15.87,20240827,40800,42.89,20240118,69300,-15.87,20240827,40800,42.89,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241217,120650,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58300,-600,5,-1.02,32368575500,551863,47.32,58100,59200,58100,76500,41300,58900,58653.24,67.94,-32508,-80281,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,167461,5.02,0.43,12,0.19,11613.00,135138.00,69300,20240827,-15.87,40800,20240118,42.89,69300,-15.87,20240827,40800,42.89,20240118,69300,-15.87,20240827,40800,42.89,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241217,110653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58900,0,3,0.00,24454061300,416844,35.74,58100,59200,58100,76500,41300,58900,58664.72,67.94,-32508,-48523,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,169185,5.07,0.44,12,0.15,11613.00,135138.00,69300,20240827,-15.01,40800,20240118,44.36,69300,-15.01,20240827,40800,44.36,20240118,69300,-15.01,20240827,40800,44.36,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241217,100657,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58700,-200,5,-0.34,16320408300,278600,23.89,58100,59200,58100,76500,41300,58900,58579.96,67.94,-32508,-31533,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,168610,5.05,0.43,12,0.10,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241217,090704,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58700,-200,5,-0.34,5939998800,101846,8.73,58100,58900,58100,76500,41300,58900,58322.77,67.94,-32508,-4602,61166,60032,59266,58132,57366,59650,57750,15012,17600,5000,44760,100,1,287240880,168610,5.05,0.43,12,0.04,11613.00,135138.00,69300,20240827,-15.30,40800,20240118,43.87,69300,-15.30,20240827,40800,43.87,20240118,69300,-15.30,20240827,40800,43.87,20240118,0.11,N,086790,5000,15012 억,,195139061,N,N,1800,N,00,N
|
|
|
|
|
20241216,160656,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58900,-800,5,-1.34,68837450800,1164191,99.97,59900,60400,58500,77600,41800,59700,59129.28,67.91,-19656,-285537,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,169185,5.07,0.44,12,0.41,11613.00,135138.00,69300,20240827,-15.01,40800,20240118,44.36,69300,-15.01,20240827,40800,44.36,20240118,69300,-15.01,20240827,40800,44.36,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,1800,N,00,N
|
|
|
|
|
20241216,150704,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58800,-900,5,-1.51,57434214200,970461,83.34,59900,60400,58500,77600,41800,59700,59182.40,67.91,-19656,-237287,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,168898,5.06,0.44,12,0.34,11613.00,135138.00,69300,20240827,-15.15,40800,20240118,44.12,69300,-15.15,20240827,40800,44.12,20240118,69300,-15.15,20240827,40800,44.12,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241216,140704,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58500,-1200,5,-2.01,46102958600,777669,66.78,59900,60400,58500,77600,41800,59700,59283.52,67.91,-19656,-154718,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,168036,5.04,0.43,12,0.27,11613.00,135138.00,69300,20240827,-15.58,40800,20240118,43.38,69300,-15.58,20240827,40800,43.38,20240118,69300,-15.58,20240827,40800,43.38,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241216,130705,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58900,-800,5,-1.34,37919617200,638388,54.82,59900,60400,58800,77600,41800,59700,59399.01,67.91,-19656,-123017,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,169185,5.07,0.44,12,0.22,11613.00,135138.00,69300,20240827,-15.01,40800,20240118,44.36,69300,-15.01,20240827,40800,44.36,20240118,69300,-15.01,20240827,40800,44.36,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241216,120704,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59000,-700,5,-1.17,29870700800,501744,43.09,59900,60400,58800,77600,41800,59700,59533.75,67.91,-19656,-96852,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,169472,5.08,0.44,12,0.17,11613.00,135138.00,69300,20240827,-14.86,40800,20240118,44.61,69300,-14.86,20240827,40800,44.61,20240118,69300,-14.86,20240827,40800,44.61,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241216,110703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59300,-400,5,-0.67,19987136500,334282,28.71,59900,60400,59200,77600,41800,59700,59791.24,67.91,-19656,-42462,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,170334,5.11,0.44,12,0.12,11613.00,135138.00,69300,20240827,-14.43,40800,20240118,45.34,69300,-14.43,20240827,40800,45.34,20240118,69300,-14.43,20240827,40800,45.34,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241216,100704,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59800,100,2,0.17,13988847300,233313,20.04,59900,60400,59600,77600,41800,59700,59957.43,67.91,-19656,-17869,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,171770,5.15,0.44,12,0.08,11613.00,135138.00,69300,20240827,-13.71,40800,20240118,46.57,69300,-13.71,20240827,40800,46.57,20240118,69300,-13.71,20240827,40800,46.57,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241216,090705,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60100,400,2,0.67,3142497500,52301,4.49,59900,60400,59900,77600,41800,59700,60084.85,67.91,-19656,-8437,60566,60132,59666,59232,58766,59900,59000,15012,17900,5000,45370,100,1,287240880,172632,5.18,0.44,12,0.02,11613.00,135138.00,69300,20240827,-13.28,40800,20240118,47.30,69300,-13.28,20240827,40800,47.30,20240118,69300,-13.28,20240827,40800,47.30,20240118,0.12,N,086790,5000,15012 억,,195059270,N,N,3841,N,00,N
|
|
|
|
|
20241213,160657,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59700,-300,5,-0.50,69379172000,1163124,61.73,59800,60100,59200,78000,42000,60000,59648.87,67.94,-27594,107972,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,171483,5.14,0.44,12,0.40,11613.00,135138.00,69300,20240827,-13.85,40800,20240118,46.32,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,3351,N,00,N
|
|
|
|
|
20241213,150702,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59800,-200,5,-0.33,58255272100,976733,51.84,59800,60100,59200,78000,42000,60000,59642.91,67.94,-27594,36039,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,171770,5.15,0.44,12,0.34,11613.00,135138.00,69300,20240827,-13.71,40800,20240118,46.57,69300,-13.71,20240827,40800,46.57,20240118,69300,-13.71,20240827,40800,46.57,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241213,140703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59700,-300,5,-0.50,46307639800,776573,41.22,59800,60100,59200,78000,42000,60000,59630.66,67.94,-27594,1994,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,171483,5.14,0.44,12,0.27,11613.00,135138.00,69300,20240827,-13.85,40800,20240118,46.32,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241213,130703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59900,-100,5,-0.17,38992874500,654260,34.73,59800,60100,59200,78000,42000,60000,59598.30,67.94,-27594,1920,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,172057,5.16,0.44,12,0.23,11613.00,135138.00,69300,20240827,-13.56,40800,20240118,46.81,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40800,46.81,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241213,120703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59700,-300,5,-0.50,32122767700,539501,28.63,59800,60100,59200,78000,42000,60000,59541.44,67.94,-27594,12993,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,171483,5.14,0.44,12,0.19,11613.00,135138.00,69300,20240827,-13.85,40800,20240118,46.32,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241213,110701,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59600,-400,5,-0.67,26298556900,441756,23.45,59800,60100,59200,78000,42000,60000,59531.63,67.94,-27594,10110,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,171196,5.13,0.44,12,0.15,11613.00,135138.00,69300,20240827,-14.00,40800,20240118,46.08,69300,-14.00,20240827,40800,46.08,20240118,69300,-14.00,20240827,40800,46.08,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241213,100658,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59500,-500,5,-0.83,18892573200,317190,16.84,59800,60100,59200,78000,42000,60000,59562.02,67.94,-27594,16089,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,170908,5.12,0.44,12,0.11,11613.00,135138.00,69300,20240827,-14.14,40800,20240118,45.83,69300,-14.14,20240827,40800,45.83,20240118,69300,-14.14,20240827,40800,45.83,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241213,090703,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59700,-300,5,-0.50,4854915700,81279,4.31,59800,60100,59400,78000,42000,60000,59730.76,67.94,-27594,7845,62200,61100,60200,59100,58200,61650,59650,15012,18000,5000,45600,100,1,287240880,171483,5.14,0.44,12,0.03,11613.00,135138.00,69300,20240827,-13.85,40800,20240118,46.32,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.13,N,086790,5000,15012 억,,195147376,N,N,6043,N,00,N
|
|
|
|
|
20241212,160706,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60000,800,2,1.35,109817360600,1827075,167.42,59800,61300,59300,76900,41500,59200,60105.63,67.85,0,36114,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,172345,5.17,0.44,12,0.64,11613.00,135138.00,69300,20240827,-13.42,40800,20240118,47.06,69300,-13.42,20240827,40800,47.06,20240118,69300,-13.42,20240827,40800,47.06,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,6043,N,00,N
|
|
|
|
|
20241212,150658,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60000,800,2,1.35,77509121100,1288571,118.08,59800,61300,59300,76900,41500,59200,60151.23,67.85,0,-16576,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,172345,5.17,0.44,12,0.45,11613.00,135138.00,69300,20240827,-13.42,40800,20240118,47.06,69300,-13.42,20240827,40800,47.06,20240118,69300,-13.42,20240827,40800,47.06,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241212,140657,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59400,200,2,0.34,67347958700,1118535,102.50,59800,61300,59300,76900,41500,59200,60210.87,67.85,0,31313,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,170621,5.11,0.44,12,0.39,11613.00,135138.00,69300,20240827,-14.29,40800,20240118,45.59,69300,-14.29,20240827,40800,45.59,20240118,69300,-14.29,20240827,40800,45.59,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241212,130654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60000,800,2,1.35,55120073100,914417,83.79,59800,61300,59600,76900,41500,59200,60278.94,67.85,0,55894,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,172345,5.17,0.44,12,0.32,11613.00,135138.00,69300,20240827,-13.42,40800,20240118,47.06,69300,-13.42,20240827,40800,47.06,20240118,69300,-13.42,20240827,40800,47.06,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241212,120643,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60300,1100,2,1.86,44870427800,743973,68.17,59800,61300,59600,76900,41500,59200,60311.92,67.85,0,94375,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,173206,5.19,0.45,12,0.26,11613.00,135138.00,69300,20240827,-12.99,40800,20240118,47.79,69300,-12.99,20240827,40800,47.79,20240118,69300,-12.99,20240827,40800,47.79,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241212,110654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60200,1000,2,1.69,37163921100,616227,56.47,59800,61300,59600,76900,41500,59200,60308.83,67.85,0,83039,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,172919,5.18,0.45,12,0.21,11613.00,135138.00,69300,20240827,-13.13,40800,20240118,47.55,69300,-13.13,20240827,40800,47.55,20240118,69300,-13.13,20240827,40800,47.55,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241212,100652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60200,1000,2,1.69,26981087500,446843,40.95,59800,61300,59600,76900,41500,59200,60381.61,67.85,0,72312,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,172919,5.18,0.45,12,0.16,11613.00,135138.00,69300,20240827,-13.13,40800,20240118,47.55,69300,-13.13,20240827,40800,47.55,20240118,69300,-13.13,20240827,40800,47.55,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241212,090658,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,60700,1500,2,2.53,7863917300,130171,11.93,59800,61300,59600,76900,41500,59200,60412.30,67.85,0,27697,60800,60000,58600,57800,56400,60400,58200,15012,17700,5000,44990,100,1,287240880,174355,5.23,0.45,12,0.05,11613.00,135138.00,69300,20240827,-12.41,40800,20240118,48.77,69300,-12.41,20240827,40800,48.77,20240118,69300,-12.41,20240827,40800,48.77,20240118,0.12,N,086790,5000,15012 억,,194902583,N,N,375,N,00,N
|
|
|
|
|
20241211,160651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59200,1900,2,3.32,60985305100,1039281,58.35,57500,59400,57200,74400,40200,57300,58680.01,67.85,15120,42656,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,170047,5.10,0.44,12,0.36,11613.00,135138.00,69300,20240827,-14.57,40800,20240118,45.10,69300,-14.57,20240827,40800,45.10,20240118,69300,-14.57,20240827,40800,45.10,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,375,N,00,N
|
|
|
|
|
20241211,150547,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59100,1800,2,3.14,54372607100,927454,52.07,57500,59400,57200,74400,40200,57300,58625.87,67.85,15120,33634,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,169759,5.09,0.44,12,0.32,11613.00,135138.00,69300,20240827,-14.72,40800,20240118,44.85,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40800,44.85,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
|
|
|
|
20241211,140657,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59000,1700,2,2.97,49763108400,849383,47.69,57500,59400,57200,74400,40200,57300,58587.58,67.85,15120,47006,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,169472,5.08,0.44,12,0.30,11613.00,135138.00,69300,20240827,-14.86,40800,20240118,44.61,69300,-14.86,20240827,40800,44.61,20240118,69300,-14.86,20240827,40800,44.61,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
|
|
|
|
20241211,130659,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59200,1900,2,3.32,42136789400,719925,40.42,57500,59400,57200,74400,40200,57300,58529.66,67.85,15120,55644,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,170047,5.10,0.44,12,0.25,11613.00,135138.00,69300,20240827,-14.57,40800,20240118,45.10,69300,-14.57,20240827,40800,45.10,20240118,69300,-14.57,20240827,40800,45.10,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
|
|
|
|
20241211,120700,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,58900,1600,2,2.79,38324766700,655329,36.79,57500,59400,57200,74400,40200,57300,58481.98,67.85,15120,62720,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,169185,5.07,0.44,12,0.23,11613.00,135138.00,69300,20240827,-15.01,40800,20240118,44.36,69300,-15.01,20240827,40800,44.36,20240118,69300,-15.01,20240827,40800,44.36,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
|
|
|
|
20241211,110656,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59100,1800,2,3.14,33954874700,581126,32.63,57500,59400,57200,74400,40200,57300,58429.73,67.85,15120,70419,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,169759,5.09,0.44,12,0.20,11613.00,135138.00,69300,20240827,-14.72,40800,20240118,44.85,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40800,44.85,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
|
|
|
|
20241211,100659,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59100,1800,2,3.14,22610620100,389256,21.86,57500,59300,57200,74400,40200,57300,58087.05,67.85,15120,53333,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,169759,5.09,0.44,12,0.14,11613.00,135138.00,69300,20240827,-14.72,40800,20240118,44.85,69300,-14.72,20240827,40800,44.85,20240118,69300,-14.72,20240827,40800,44.85,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
|
|
|
|
20241211,090702,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57300,0,3,0.00,3163526500,55075,3.09,57500,57700,57200,74400,40200,57300,57440.70,67.85,15120,15517,59166,58232,57566,56632,55966,57900,56300,15012,17100,5000,43540,100,1,287240880,164589,4.93,0.42,12,0.02,11613.00,135138.00,69300,20240827,-17.32,40800,20240118,40.44,69300,-17.32,20240827,40800,40.44,20240118,69300,-17.32,20240827,40800,40.44,20240118,0.11,N,086790,5000,15012 억,,194879691,N,N,70,N,00,N
|
2024-12-10 18:14:01 +09:00
|
|
|
20241210,160653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57300,100,2,0.17,98748536700,1723025,76.11,58400,58500,56900,74300,40100,57200,57311.15,67.99,-27972,-379614,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164589,4.93,0.42,12,0.60,11613.00,135138.00,69300,20240827,-17.32,40800,20240118,40.44,69300,-17.32,20240827,40800,40.44,20240118,69300,-17.32,20240827,40800,40.44,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,70,N,00,N
|
|
|
|
|
20241210,150654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,0,3,0.00,88064569800,1536501,67.87,58400,58500,56900,74300,40100,57200,57315.01,67.99,-27972,-385717,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164302,4.93,0.42,12,0.53,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
|
|
|
|
20241210,140654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57600,400,2,0.70,76790106100,1339971,59.19,58400,58500,56900,74300,40100,57200,57307.29,67.99,-27972,-375554,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,165451,4.96,0.43,12,0.47,11613.00,135138.00,69300,20240827,-16.88,40800,20240118,41.18,69300,-16.88,20240827,40800,41.18,20240118,69300,-16.88,20240827,40800,41.18,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
|
|
|
|
20241210,130653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57000,-200,5,-0.35,65404056200,1141120,50.41,58400,58500,56900,74300,40100,57200,57315.67,67.99,-27972,-358654,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,163727,4.91,0.42,12,0.40,11613.00,135138.00,69300,20240827,-17.75,40800,20240118,39.71,69300,-17.75,20240827,40800,39.71,20240118,69300,-17.75,20240827,40800,39.71,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
|
|
|
|
20241210,120653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,0,3,0.00,54270145000,945706,41.78,58400,58500,57000,74300,40100,57200,57385.85,67.99,-27972,-286118,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164302,4.93,0.42,12,0.33,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
|
|
|
|
20241210,110652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57100,-100,5,-0.17,44001809600,766464,33.86,58400,58500,57000,74300,40100,57200,57408.84,67.99,-27972,-257738,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164015,4.92,0.42,12,0.27,11613.00,135138.00,69300,20240827,-17.60,40800,20240118,39.95,69300,-17.60,20240827,40800,39.95,20240118,69300,-17.60,20240827,40800,39.95,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
|
|
|
|
20241210,100653,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57700,500,2,0.87,29042082800,505877,22.35,58400,58500,57000,74300,40100,57200,57409.38,67.99,-27972,-172854,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,165738,4.97,0.43,12,0.18,11613.00,135138.00,69300,20240827,-16.74,40800,20240118,41.42,69300,-16.74,20240827,40800,41.42,20240118,69300,-16.74,20240827,40800,41.42,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
|
|
|
|
20241210,090657,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57400,200,2,0.35,7118354900,123272,5.45,58400,58500,57000,74300,40100,57200,57745.11,67.99,-27972,-7914,61200,59200,57800,55800,54400,58500,55100,15012,17100,5000,43470,100,1,287240880,164876,4.94,0.42,12,0.04,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.12,N,086790,5000,15012 억,,195284380,N,N,1456,N,00,N
|
2024-12-09 18:14:03 +09:00
|
|
|
20241209,160651,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,-3600,5,-5.92,128617008500,2233648,101.87,59200,59800,56400,79000,42600,60800,57581.80,68.13,-38556,-360092,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,164302,4.93,0.42,12,0.78,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,1456,N,00,N
|
|
|
|
|
20241209,150652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57400,-3400,5,-5.59,119187769400,2068941,94.36,59200,59800,56400,79000,42600,60800,57608.07,68.13,-38556,-349474,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,164876,4.94,0.42,12,0.72,11613.00,135138.00,69300,20240827,-17.17,40800,20240118,40.69,69300,-17.17,20240827,40800,40.69,20240118,69300,-17.17,20240827,40800,40.69,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
|
|
|
|
20241209,140652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56900,-3900,5,-6.41,102207401400,1772858,80.86,59200,59800,56400,79000,42600,60800,57651.17,68.13,-38556,-322496,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,163440,4.90,0.42,12,0.62,11613.00,135138.00,69300,20240827,-17.89,40800,20240118,39.46,69300,-17.89,20240827,40800,39.46,20240118,69300,-17.89,20240827,40800,39.46,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
|
|
|
|
20241209,130654,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,56800,-4000,5,-6.58,82938368000,1433578,65.38,59200,59800,56700,79000,42600,60800,57854.06,68.13,-38556,-242919,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,163153,4.89,0.42,12,0.50,11613.00,135138.00,69300,20240827,-18.04,40800,20240118,39.22,69300,-18.04,20240827,40800,39.22,20240118,69300,-18.04,20240827,40800,39.22,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
|
|
|
|
20241209,120650,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57600,-3200,5,-5.26,69231057300,1193902,54.45,59200,59800,56900,79000,42600,60800,57987.17,68.13,-38556,-164659,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,165451,4.96,0.43,12,0.42,11613.00,135138.00,69300,20240827,-16.88,40800,20240118,41.18,69300,-16.88,20240827,40800,41.18,20240118,69300,-16.88,20240827,40800,41.18,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
|
|
|
|
20241209,110652,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57200,-3600,5,-5.92,57353990600,987164,45.02,59200,59800,56900,79000,42600,60800,58099.70,68.13,-38556,-172372,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,164302,4.93,0.42,12,0.34,11613.00,135138.00,69300,20240827,-17.46,40800,20240118,40.20,69300,-17.46,20240827,40800,40.20,20240118,69300,-17.46,20240827,40800,40.20,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
|
|
|
|
20241209,100650,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,57800,-3000,5,-4.93,33405946900,568334,25.92,59200,59800,57600,79000,42600,60800,58778.65,68.13,-38556,-106520,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,166025,4.98,0.43,12,0.20,11613.00,135138.00,69300,20240827,-16.59,40800,20240118,41.67,69300,-16.59,20240827,40800,41.67,20240118,69300,-16.59,20240827,40800,41.67,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
|
|
|
|
20241209,090647,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,59300,-1500,5,-2.47,6005066000,101293,4.62,59200,59800,59100,79000,42600,60800,59283.82,68.13,-38556,-1245,63133,61966,60833,59666,58533,62550,60250,15012,18200,5000,46200,100,1,287240880,170334,5.11,0.44,12,0.04,11613.00,135138.00,69300,20240827,-14.43,40800,20240118,45.34,69300,-14.43,20240827,40800,45.34,20240118,69300,-14.43,20240827,40800,45.34,20240118,0.12,N,086790,5000,15012 억,,195692083,N,N,2431,N,00,N
|
2024-12-06 18:14:02 +09:00
|
|
|
20241206,160645,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60800,1200,2,2.01,128999055100,2120709,88.50,59800,62000,59700,77400,41800,59600,60828.53,68.06,0,-24708,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,174642,5.24,0.45,12,0.74,11613.00,135138.00,69300,20240827,-12.27,40800,20240118,49.02,69300,-12.27,20240827,40800,49.02,20240118,69300,-12.27,20240827,40800,49.02,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2431,N,00,N
|
|
|
|
|
20241206,150649,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60900,1300,2,2.18,115660807300,1901660,79.36,59800,62000,59700,77400,41800,59600,60821.26,68.06,0,-19073,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,174930,5.24,0.45,12,0.66,11613.00,135138.00,69300,20240827,-12.12,40800,20240118,49.26,69300,-12.12,20240827,40800,49.26,20240118,69300,-12.12,20240827,40800,49.26,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
|
|
|
|
20241206,140647,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60800,1200,2,2.01,101305891100,1665452,69.50,59800,62000,59700,77400,41800,59600,60828.19,68.06,0,-5025,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,174642,5.24,0.45,12,0.58,11613.00,135138.00,69300,20240827,-12.27,40800,20240118,49.02,69300,-12.27,20240827,40800,49.02,20240118,69300,-12.27,20240827,40800,49.02,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
|
|
|
|
20241206,130647,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60500,900,2,1.51,85227364100,1400509,58.45,59800,62000,59700,77400,41800,59600,60854.96,68.06,0,14259,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,173781,5.21,0.45,12,0.49,11613.00,135138.00,69300,20240827,-12.70,40800,20240118,48.28,69300,-12.70,20240827,40800,48.28,20240118,69300,-12.70,20240827,40800,48.28,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
|
|
|
|
20241206,120643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60800,1200,2,2.01,75325916200,1237498,51.64,59800,62000,59700,77400,41800,59600,60869.98,68.06,0,31015,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,174642,5.24,0.45,12,0.43,11613.00,135138.00,69300,20240827,-12.27,40800,20240118,49.02,69300,-12.27,20240827,40800,49.02,20240118,69300,-12.27,20240827,40800,49.02,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
|
|
|
|
20241206,110644,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60700,1100,2,1.85,64514232400,1059952,44.23,59800,62000,59700,77400,41800,59600,60865.77,68.06,0,24743,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,174355,5.23,0.45,12,0.37,11613.00,135138.00,69300,20240827,-12.41,40800,20240118,48.77,69300,-12.41,20240827,40800,48.77,20240118,69300,-12.41,20240827,40800,48.77,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
|
|
|
|
20241206,100642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61100,1500,2,2.52,46558330400,764585,31.91,59800,62000,59700,77400,41800,59600,60894.35,68.06,0,19804,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,175504,5.26,0.45,12,0.27,11613.00,135138.00,69300,20240827,-11.83,40800,20240118,49.75,69300,-11.83,20240827,40800,49.75,20240118,69300,-11.83,20240827,40800,49.75,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
|
|
|
|
20241206,090646,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60300,700,2,1.17,8452019200,140335,5.86,59800,60700,59700,77400,41800,59600,60229.44,68.06,0,-10488,62666,61132,59866,58332,57066,60500,57700,15012,17800,5000,45290,100,1,287240880,173206,5.19,0.45,12,0.05,11613.00,135138.00,69300,20240827,-12.99,40800,20240118,47.79,69300,-12.99,20240827,40800,47.79,20240118,69300,-12.99,20240827,40800,47.79,20240118,0.09,N,086790,5000,15012 억,,195487684,N,N,2495,N,00,N
|
2024-12-05 18:14:03 +09:00
|
|
|
20241205,160635,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59600,-2000,5,-3.25,142842200400,2393542,60.45,61200,61400,58600,80000,43200,61600,59678.01,68.01,-37800,-347725,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171196,5.13,0.44,12,0.83,11613.00,135138.00,69300,20240827,-14.00,40700,20231128,46.44,69300,-14.00,20240827,40800,46.08,20240118,69300,-14.00,20240827,40800,46.08,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,2495,N,00,N
|
|
|
|
|
20241205,150639,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59600,-2000,5,-3.25,130557093400,2187534,55.25,61200,61400,58600,80000,43200,61600,59682.10,68.01,-37800,-310649,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171196,5.13,0.44,12,0.76,11613.00,135138.00,69300,20240827,-14.00,40700,20231128,46.44,69300,-14.00,20240827,40800,46.08,20240118,69300,-14.00,20240827,40800,46.08,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
|
|
|
|
20241205,140630,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59600,-2000,5,-3.25,110555889200,1852718,46.79,61200,61400,58600,80000,43200,61600,59672.01,68.01,-37800,-314002,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171196,5.13,0.44,12,0.65,11613.00,135138.00,69300,20240827,-14.00,40700,20231128,46.44,69300,-14.00,20240827,40800,46.08,20240118,69300,-14.00,20240827,40800,46.08,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
|
|
|
|
20241205,130635,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59700,-1900,5,-3.08,93529999000,1567146,39.58,61200,61400,58600,80000,43200,61600,59681.44,68.01,-37800,-301758,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171483,5.14,0.44,12,0.55,11613.00,135138.00,69300,20240827,-13.85,40700,20231128,46.68,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
|
|
|
|
20241205,120636,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59700,-1900,5,-3.08,75554911400,1265417,31.96,61200,61400,58600,80000,43200,61600,59707.15,68.01,-37800,-229286,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171483,5.14,0.44,12,0.44,11613.00,135138.00,69300,20240827,-13.85,40700,20231128,46.68,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
|
|
|
|
20241205,110636,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59800,-1800,5,-2.92,62993728400,1055139,26.65,61200,61400,58600,80000,43200,61600,59701.38,68.01,-37800,-182291,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171770,5.15,0.44,12,0.37,11613.00,135138.00,69300,20240827,-13.71,40700,20231128,46.93,69300,-13.71,20240827,40800,46.57,20240118,69300,-13.71,20240827,40800,46.57,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
|
|
|
|
20241205,100632,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60000,-1600,5,-2.60,46374465600,777666,19.64,61200,61400,58600,80000,43200,61600,59632.26,68.01,-37800,-60870,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,172345,5.17,0.44,12,0.27,11613.00,135138.00,69300,20240827,-13.42,40700,20231128,47.42,69300,-13.42,20240827,40800,47.06,20240118,69300,-13.42,20240827,40800,47.06,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
|
|
|
|
20241205,090636,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59700,-1900,5,-3.08,11181191700,185693,4.69,61200,61400,59500,80000,43200,61600,60211.46,68.01,-37800,-19879,66466,64032,62066,59632,57666,63050,58650,15012,18400,5000,46810,100,1,287240880,171483,5.14,0.44,12,0.06,11613.00,135138.00,69300,20240827,-13.85,40700,20231128,46.68,69300,-13.85,20240827,40800,46.32,20240118,69300,-13.85,20240827,40800,46.32,20240118,0.09,N,086790,5000,15012 억,,195355920,N,N,308,N,00,N
|
2024-12-04 18:14:01 +09:00
|
|
|
20241204,160624,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61600,-4400,5,-6.67,241780763700,3912970,311.62,64000,64500,60100,85800,46200,66000,61789.74,68.29,0,-958666,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,176940,5.30,0.46,12,1.36,11613.00,135138.00,69300,20240827,-11.11,40700,20231128,51.35,69300,-11.11,20240827,40800,50.98,20240118,69300,-11.11,20240827,40800,50.98,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,308,N,00,N
|
|
|
|
|
20241204,150626,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61100,-4900,5,-7.42,222093754900,3593177,286.15,64000,64500,60100,85800,46200,66000,61809.86,68.29,0,-872728,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,175504,5.26,0.45,12,1.25,11613.00,135138.00,69300,20240827,-11.83,40700,20231128,50.12,69300,-11.83,20240827,40800,49.75,20240118,69300,-11.83,20240827,40800,49.75,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
|
|
|
|
20241204,140625,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60500,-5500,5,-8.33,190012412800,3065360,244.12,64000,64500,60300,85800,46200,66000,61986.98,68.29,0,-793656,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,173781,5.21,0.45,12,1.07,11613.00,135138.00,69300,20240827,-12.70,40700,20231128,48.65,69300,-12.70,20240827,40800,48.28,20240118,69300,-12.70,20240827,40800,48.28,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
|
|
|
|
20241204,130622,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61000,-5000,5,-7.58,156934403600,2520147,200.70,64000,64500,60700,85800,46200,66000,62271.92,68.29,0,-658373,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,175217,5.25,0.45,12,0.88,11613.00,135138.00,69300,20240827,-11.98,40700,20231128,49.88,69300,-11.98,20240827,40800,49.51,20240118,69300,-11.98,20240827,40800,49.51,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
|
|
|
|
20241204,120620,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60900,-5100,5,-7.73,130233304300,2081994,165.81,64000,64500,60800,85800,46200,66000,62552.20,68.29,0,-463231,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,174930,5.24,0.45,12,0.72,11613.00,135138.00,69300,20240827,-12.12,40700,20231128,49.63,69300,-12.12,20240827,40800,49.26,20240118,69300,-12.12,20240827,40800,49.26,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
|
|
|
|
20241204,110612,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,61900,-4100,5,-6.21,101387878500,1611977,128.38,64000,64500,61500,85800,46200,66000,62896.60,68.29,0,-295933,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,177802,5.33,0.46,12,0.56,11613.00,135138.00,69300,20240827,-10.68,40700,20231128,52.09,69300,-10.68,20240827,40800,51.72,20240118,69300,-10.68,20240827,40800,51.72,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
|
|
|
|
20241204,100617,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,62300,-3700,5,-5.61,81481690400,1290931,102.81,64000,64500,61500,85800,46200,66000,63118.55,68.29,0,-162354,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,178951,5.36,0.46,12,0.45,11613.00,135138.00,69300,20240827,-10.10,40700,20231128,53.07,69300,-10.10,20240827,40800,52.70,20240118,69300,-10.10,20240827,40800,52.70,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
|
|
|
|
20241204,090625,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63400,-2600,5,-3.94,23932210000,374205,29.80,64000,64500,63300,85800,46200,66000,63954.81,68.29,0,-32741,67333,66666,65533,64866,63733,67000,65200,15012,19800,5000,50160,100,1,287240880,182111,5.46,0.47,12,0.13,11613.00,135138.00,69300,20240827,-8.51,40700,20231128,55.77,69300,-8.51,20240827,40800,55.39,20240118,69300,-8.51,20240827,40800,55.39,20240118,0.09,N,086790,5000,15012 억,,196164315,N,N,9082,N,00,N
|
2024-12-03 18:14:28 +09:00
|
|
|
20241203,160650,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,66000,2300,2,3.61,81500503200,1240360,141.69,64900,66200,64400,82800,44600,63700,65706.54,68.17,0,54807,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,189579,5.68,0.49,12,0.43,11613.00,135138.00,69300,20240827,-4.76,40700,20231128,62.16,69300,-4.76,20240827,40800,61.76,20240118,69300,-4.76,20240827,40800,61.76,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,9015,N,00,N
|
|
|
|
|
20241203,150717,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,65800,2100,2,3.30,73477608300,1118744,127.80,64900,66200,64400,82800,44600,63700,65678.66,68.17,0,51369,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,189004,5.67,0.49,12,0.39,11613.00,135138.00,69300,20240827,-5.05,40700,20231128,61.67,69300,-5.05,20240827,40800,61.27,20240118,69300,-5.05,20240827,40800,61.27,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
|
|
|
|
20241203,140702,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,65900,2200,2,3.45,65704088600,1000955,114.34,64900,66200,64400,82800,44600,63700,65641.40,68.17,0,64051,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,189292,5.67,0.49,12,0.35,11613.00,135138.00,69300,20240827,-4.91,40700,20231128,61.92,69300,-4.91,20240827,40800,61.52,20240118,69300,-4.91,20240827,40800,61.52,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
|
|
|
|
20241203,130703,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,66100,2400,2,3.77,59713126000,910167,103.97,64900,66200,64400,82800,44600,63700,65606.78,68.17,0,62446,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,189866,5.69,0.49,12,0.32,11613.00,135138.00,69300,20240827,-4.62,40700,20231128,62.41,69300,-4.62,20240827,40800,62.01,20240118,69300,-4.62,20240827,40800,62.01,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
|
|
|
|
20241203,120715,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,65800,2100,2,3.30,49436280000,754390,86.18,64900,66000,64400,82800,44600,63700,65531.46,68.17,0,37866,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,189004,5.67,0.49,12,0.26,11613.00,135138.00,69300,20240827,-5.05,40700,20231128,61.67,69300,-5.05,20240827,40800,61.27,20240118,69300,-5.05,20240827,40800,61.27,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
|
|
|
|
20241203,110657,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,65300,1600,2,2.51,41711944100,636689,72.73,64900,66000,64400,82800,44600,63700,65513.85,68.17,0,30529,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,187568,5.62,0.48,12,0.22,11613.00,135138.00,69300,20240827,-5.77,40700,20231128,60.44,69300,-5.77,20240827,40800,60.05,20240118,69300,-5.77,20240827,40800,60.05,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
|
|
|
|
20241203,100646,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,65300,1600,2,2.51,31895719200,486602,55.59,64900,66000,64400,82800,44600,63700,65547.86,68.17,0,36890,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,187568,5.62,0.48,12,0.17,11613.00,135138.00,69300,20240827,-5.77,40700,20231128,60.44,69300,-5.77,20240827,40800,60.05,20240118,69300,-5.77,20240827,40800,60.05,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
|
|
|
|
20241203,090642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,65700,2000,2,3.14,10063715100,153875,17.58,64900,66000,64400,82800,44600,63700,65401.90,68.17,0,47352,65300,64500,63600,62800,61900,64900,63200,15012,19100,5000,48410,100,1,287240880,188717,5.66,0.49,12,0.05,11613.00,135138.00,69300,20240827,-5.19,40700,20231128,61.43,69300,-5.19,20240827,40800,61.03,20240118,69300,-5.19,20240827,40800,61.03,20240118,0.10,N,086790,5000,15012 억,,195819862,N,N,745,N,00,N
|
2024-12-02 18:12:38 +09:00
|
|
|
20241202,160628,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,1300,2,2.08,53486002500,838337,69.04,63300,64400,62700,81100,43700,62400,63800.17,68.17,0,-180736,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,182972,5.49,0.47,12,0.29,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40800,56.13,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,745,N,00,N
|
|
|
|
|
20241202,150721,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,64000,1600,2,2.56,44768709900,701613,57.78,63300,64400,62700,81100,43700,62400,63808.27,68.17,0,-140428,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,183834,5.51,0.47,12,0.24,11613.00,135138.00,69300,20240827,-7.65,40700,20231128,57.25,69300,-7.65,20240827,40800,56.86,20240118,69300,-7.65,20240827,40800,56.86,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
|
|
|
|
20241202,140655,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63800,1400,2,2.24,34857203900,546958,45.04,63300,64400,62700,81100,43700,62400,63729.21,68.17,0,-77906,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,183260,5.49,0.47,12,0.19,11613.00,135138.00,69300,20240827,-7.94,40700,20231128,56.76,69300,-7.94,20240827,40800,56.37,20240118,69300,-7.94,20240827,40800,56.37,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
|
|
|
|
20241202,130644,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63700,1300,2,2.08,28982356900,454705,37.45,63300,64400,62700,81100,43700,62400,63738.81,68.17,0,-41337,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,182972,5.49,0.47,12,0.16,11613.00,135138.00,69300,20240827,-8.08,40700,20231128,56.51,69300,-8.08,20240827,40800,56.13,20240118,69300,-8.08,20240827,40800,56.13,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
|
|
|
|
20241202,120658,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,64000,1600,2,2.56,25343140400,397759,32.76,63300,64400,62700,81100,43700,62400,63714.81,68.17,0,-12729,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,183834,5.51,0.47,12,0.14,11613.00,135138.00,69300,20240827,-7.65,40700,20231128,57.25,69300,-7.65,20240827,40800,56.86,20240118,69300,-7.65,20240827,40800,56.86,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
|
|
|
|
20241202,110623,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,64000,1600,2,2.56,19519924600,306992,25.28,63300,64000,62700,81100,43700,62400,63584.47,68.17,0,-13578,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,183834,5.51,0.47,12,0.11,11613.00,135138.00,69300,20240827,-7.65,40700,20231128,57.25,69300,-7.65,20240827,40800,56.86,20240118,69300,-7.65,20240827,40800,56.86,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
|
|
|
|
20241202,100626,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63600,1200,2,1.92,10961299700,172825,14.23,63300,63800,62700,81100,43700,62400,63424.27,68.17,0,-11381,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,182685,5.48,0.47,12,0.06,11613.00,135138.00,69300,20240827,-8.23,40700,20231128,56.27,69300,-8.23,20240827,40800,55.88,20240118,69300,-8.23,20240827,40800,55.88,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
|
|
|
|
20241202,090624,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,63100,700,2,1.12,2874371300,45515,3.75,63300,63300,62700,81100,43700,62400,63152.18,68.17,0,-5894,64066,63232,62766,61932,61466,63000,61700,15012,18700,5000,47420,100,1,287240880,181249,5.43,0.47,12,0.02,11613.00,135138.00,69300,20240827,-8.95,40700,20231128,55.04,69300,-8.95,20240827,40800,54.66,20240118,69300,-8.95,20240827,40800,54.66,20240118,0.11,N,086790,5000,15012 억,,195824151,N,N,185,N,00,N
|
