154 lines
66 KiB
CSV
154 lines
66 KiB
CSV
|
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
||
|
|
20230927,160700,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2855,-35,5,-1.21,4767826910,1666865,54.17,2865,2925,2830,3755,2025,2890,2860.38,9.08,0,109765,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24797,3.38,0.32,12,0.19,844.00,8867.00,3150,20230915,-9.37,1895,20221013,50.66,3150,-9.37,20230915,2150,32.79,20230818,3150,-9.37,20230915,1895,50.66,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,49402,N,00,N
|
||
|
|
20230927,150706,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2860,-30,5,-1.04,4319460345,1509971,49.07,2865,2925,2830,3755,2025,2890,2860.62,9.08,0,99507,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24840,3.39,0.32,12,0.17,844.00,8867.00,3150,20230915,-9.21,1895,20221013,50.92,3150,-9.21,20230915,2150,33.02,20230818,3150,-9.21,20230915,1895,50.92,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230927,140706,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2835,-55,5,-1.90,3678694080,1285002,41.76,2865,2925,2830,3755,2025,2890,2862.79,9.08,0,37797,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24623,3.36,0.32,12,0.15,844.00,8867.00,3150,20230915,-10.00,1895,20221013,49.60,3150,-10.00,20230915,2150,31.86,20230818,3150,-10.00,20230915,1895,49.60,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230927,130658,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2850,-40,5,-1.38,2994985895,1044528,33.94,2865,2925,2835,3755,2025,2890,2867.31,9.08,0,11194,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24753,3.38,0.32,12,0.12,844.00,8867.00,3150,20230915,-9.52,1895,20221013,50.40,3150,-9.52,20230915,2150,32.56,20230818,3150,-9.52,20230915,1895,50.40,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230927,120657,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2845,-45,5,-1.56,2541676745,885678,28.78,2865,2925,2835,3755,2025,2890,2869.75,9.08,0,-30480,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24710,3.37,0.32,12,0.10,844.00,8867.00,3150,20230915,-9.68,1895,20221013,50.13,3150,-9.68,20230915,2150,32.33,20230818,3150,-9.68,20230915,1895,50.13,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230927,110703,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2845,-45,5,-1.56,1976862850,687421,22.34,2865,2925,2835,3755,2025,2890,2875.77,9.08,0,-25160,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24710,3.37,0.32,12,0.08,844.00,8867.00,3150,20230915,-9.68,1895,20221013,50.13,3150,-9.68,20230915,2150,32.33,20230818,3150,-9.68,20230915,1895,50.13,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230927,100659,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2870,-20,5,-0.69,1354519990,470003,15.27,2865,2925,2835,3755,2025,2890,2881.94,9.08,0,-23647,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,24927,3.40,0.32,12,0.05,844.00,8867.00,3150,20230915,-8.89,1895,20221013,51.45,3150,-8.89,20230915,2150,33.49,20230818,3150,-8.89,20230915,1895,51.45,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230927,090710,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2910,20,2,0.69,396510650,136602,4.44,2865,2925,2855,3755,2025,2890,2902.67,9.08,0,-5788,3050,2970,2920,2840,2790,2945,2815,43427,865,5000,2190,5,1,868530000,25274,3.45,0.33,12,0.02,844.00,8867.00,3150,20230915,-7.62,1895,20221013,53.56,3150,-7.62,20230915,2150,35.35,20230818,3150,-7.62,20230915,1895,53.56,20221013,0.43,Y,088350,5000,43426 억,,78873518,N,N,552312,N,00,N
|
||
|
|
20230926,160657,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2890,-110,5,-3.67,8905464835,3060285,111.37,2995,3000,2870,3900,2100,3000,2910.12,8.95,0,1226333,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25101,3.42,0.33,12,0.35,844.00,8867.00,3150,20230915,-8.25,1895,20221013,52.51,3150,-8.25,20230915,2150,34.42,20230818,3150,-8.25,20230915,1895,52.51,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,552312,N,00,N
|
||
|
|
20230926,150658,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2880,-120,5,-4.00,8089481750,2777652,101.08,2995,3000,2870,3900,2100,3000,2912.34,8.95,0,1166425,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25014,3.41,0.32,12,0.32,844.00,8867.00,3150,20230915,-8.57,1895,20221013,51.98,3150,-8.57,20230915,2150,33.95,20230818,3150,-8.57,20230915,1895,51.98,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230926,140651,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2895,-105,5,-3.50,6851569870,2348753,85.47,2995,3000,2870,3900,2100,3000,2917.10,8.95,0,997430,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25144,3.43,0.33,12,0.27,844.00,8867.00,3150,20230915,-8.10,1895,20221013,52.77,3150,-8.10,20230915,2150,34.65,20230818,3150,-8.10,20230915,1895,52.77,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230926,130656,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2910,-90,5,-3.00,5928021060,2029812,73.87,2995,3000,2870,3900,2100,3000,2920.47,8.95,0,808922,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25274,3.45,0.33,12,0.23,844.00,8867.00,3150,20230915,-7.62,1895,20221013,53.56,3150,-7.62,20230915,2150,35.35,20230818,3150,-7.62,20230915,1895,53.56,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230926,120658,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2895,-105,5,-3.50,4779300225,1634298,59.47,2995,3000,2870,3900,2100,3000,2924.36,8.95,0,570291,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25144,3.43,0.33,12,0.19,844.00,8867.00,3150,20230915,-8.10,1895,20221013,52.77,3150,-8.10,20230915,2150,34.65,20230818,3150,-8.10,20230915,1895,52.77,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230926,110657,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2925,-75,5,-2.50,3722409300,1269993,46.22,2995,3000,2895,3900,2100,3000,2931.03,8.95,0,404623,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25405,3.47,0.33,12,0.15,844.00,8867.00,3150,20230915,-7.14,1895,20221013,54.35,3150,-7.14,20230915,2150,36.05,20230818,3150,-7.14,20230915,1895,54.35,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230926,100656,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2915,-85,5,-2.83,1866764950,633048,23.04,2995,3000,2905,3900,2100,3000,2948.83,8.95,0,86023,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25318,3.45,0.33,12,0.07,844.00,8867.00,3150,20230915,-7.46,1895,20221013,53.83,3150,-7.46,20230915,2150,35.58,20230818,3150,-7.46,20230915,1895,53.83,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230926,090656,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2965,-35,5,-1.17,293994890,98586,3.59,2995,3000,2960,3900,2100,3000,2982.06,8.95,0,3527,3113,3056,2998,2941,2883,3027,2912,43427,900,5000,2280,5,1,868530000,25752,3.51,0.33,12,0.01,844.00,8867.00,3150,20230915,-5.87,1895,20221013,56.46,3150,-5.87,20230915,2150,37.91,20230818,3150,-5.87,20230915,1895,56.46,20221013,0.43,Y,088350,5000,43426 억,,77746606,N,N,481657,N,00,N
|
||
|
|
20230925,160656,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3000,-55,5,-1.80,8188606835,2740711,131.48,3055,3055,2940,3970,2140,3055,2987.75,8.90,0,478539,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,26056,3.55,0.34,12,0.32,844.00,8867.00,3150,20230915,-4.76,1895,20221013,58.31,3150,-4.76,20230915,2150,39.53,20230818,3150,-4.76,20230915,1895,58.31,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,481457,N,00,N
|
||
|
|
20230925,150659,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2985,-70,5,-2.29,7453959525,2495274,119.71,3055,3055,2940,3970,2140,3055,2987.21,8.90,0,419265,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,25926,3.54,0.34,12,0.29,844.00,8867.00,3150,20230915,-5.24,1895,20221013,57.52,3150,-5.24,20230915,2150,38.84,20230818,3150,-5.24,20230915,1895,57.52,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230925,140646,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3005,-50,5,-1.64,6086745485,2038273,97.78,3055,3055,2940,3970,2140,3055,2986.20,8.90,0,266838,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,26099,3.56,0.34,12,0.23,844.00,8867.00,3150,20230915,-4.60,1895,20221013,58.58,3150,-4.60,20230915,2150,39.77,20230818,3150,-4.60,20230915,1895,58.58,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230925,130651,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2970,-85,5,-2.78,5031643300,1686410,80.90,3055,3055,2940,3970,2140,3055,2983.61,8.90,0,213087,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,25795,3.52,0.33,12,0.19,844.00,8867.00,3150,20230915,-5.71,1895,20221013,56.73,3150,-5.71,20230915,2150,38.14,20230818,3150,-5.71,20230915,1895,56.73,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230925,120657,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2965,-90,5,-2.95,4267630060,1429525,68.58,3055,3055,2940,3970,2140,3055,2985.31,8.90,0,118535,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,25752,3.51,0.33,12,0.16,844.00,8867.00,3150,20230915,-5.87,1895,20221013,56.46,3150,-5.87,20230915,2150,37.91,20230818,3150,-5.87,20230915,1895,56.46,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230925,110651,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2970,-85,5,-2.78,3083170195,1030040,49.42,3055,3055,2940,3970,2140,3055,2993.21,8.90,0,61861,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,25795,3.52,0.33,12,0.12,844.00,8867.00,3150,20230915,-5.71,1895,20221013,56.73,3150,-5.71,20230915,2150,38.14,20230818,3150,-5.71,20230915,1895,56.73,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230925,100654,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3010,-45,5,-1.47,1623128365,539552,25.88,3055,3055,2975,3970,2140,3055,3008.23,8.90,0,37602,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,26143,3.57,0.34,12,0.06,844.00,8867.00,3150,20230915,-4.44,1895,20221013,58.84,3150,-4.44,20230915,2150,40.00,20230818,3150,-4.44,20230915,1895,58.84,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230925,090652,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3020,-35,5,-1.15,271332575,89363,4.29,3055,3055,3010,3970,2140,3055,3036.15,8.90,0,-31240,3141,3097,3046,3002,2951,3102,3007,43427,915,5000,2320,5,1,868530000,26230,3.58,0.34,12,0.01,844.00,8867.00,3150,20230915,-4.13,1895,20221013,59.37,3150,-4.13,20230915,2150,40.47,20230818,3150,-4.13,20230915,1895,59.37,20221013,0.43,Y,088350,5000,43426 억,,77278000,N,N,215632,N,00,N
|
||
|
|
20230922,160716,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3055,-35,5,-1.13,6307724320,2075769,103.14,3055,3090,2995,4015,2165,3090,3038.73,8.83,0,542380,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26534,3.62,0.34,12,0.24,844.00,8867.00,3150,20230915,-3.02,1895,20221013,61.21,3150,-3.02,20230915,2150,42.09,20230818,3150,-3.02,20230915,1895,61.21,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,215632,N,00,N
|
||
|
|
20230922,150712,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3040,-50,5,-1.62,6028595355,1984185,98.59,3055,3090,2995,4015,2165,3090,3038.31,8.83,0,527898,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26403,3.60,0.34,12,0.23,844.00,8867.00,3150,20230915,-3.49,1895,20221013,60.42,3150,-3.49,20230915,2150,41.40,20230818,3150,-3.49,20230915,1895,60.42,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230922,140712,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3040,-50,5,-1.62,5472917555,1801680,89.52,3055,3090,2995,4015,2165,3090,3037.66,8.83,0,467141,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26403,3.60,0.34,12,0.21,844.00,8867.00,3150,20230915,-3.49,1895,20221013,60.42,3150,-3.49,20230915,2150,41.40,20230818,3150,-3.49,20230915,1895,60.42,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230922,130629,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3050,-40,5,-1.29,4863080905,1601546,79.57,3055,3090,2995,4015,2165,3090,3036.48,8.83,0,400234,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26490,3.61,0.34,12,0.18,844.00,8867.00,3150,20230915,-3.17,1895,20221013,60.95,3150,-3.17,20230915,2150,41.86,20230818,3150,-3.17,20230915,1895,60.95,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230922,120628,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3060,-30,5,-0.97,4320240420,1423752,70.74,3055,3090,2995,4015,2165,3090,3034.39,8.83,0,339510,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26577,3.63,0.35,12,0.16,844.00,8867.00,3150,20230915,-2.86,1895,20221013,61.48,3150,-2.86,20230915,2150,42.33,20230818,3150,-2.86,20230915,1895,61.48,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230922,110624,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3040,-50,5,-1.62,3809898550,1256425,62.43,3055,3090,2995,4015,2165,3090,3032.32,8.83,0,266730,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26403,3.60,0.34,12,0.14,844.00,8867.00,3150,20230915,-3.49,1895,20221013,60.42,3150,-3.49,20230915,2150,41.40,20230818,3150,-3.49,20230915,1895,60.42,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230922,100626,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3050,-40,5,-1.29,3136691120,1034841,51.42,3055,3090,2995,4015,2165,3090,3031.06,8.83,0,197754,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26490,3.61,0.34,12,0.12,844.00,8867.00,3150,20230915,-3.17,1895,20221013,60.95,3150,-3.17,20230915,2150,41.86,20230818,3150,-3.17,20230915,1895,60.95,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230922,090621,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3050,-40,5,-1.29,452089820,147891,7.35,3055,3090,3030,4015,2165,3090,3056.83,8.83,0,12538,3163,3126,3083,3046,3003,3145,3065,43427,925,5000,2340,5,1,868530000,26490,3.61,0.34,12,0.02,844.00,8867.00,3150,20230915,-3.17,1895,20221013,60.95,3150,-3.17,20230915,2150,41.86,20230818,3150,-3.17,20230915,1895,60.95,20221013,0.44,Y,088350,5000,43426 억,,76717226,N,N,278430,N,00,N
|
||
|
|
20230921,160627,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3090,15,2,0.49,6180272155,2001808,90.20,3040,3120,3040,3995,2155,3075,3087.34,8.81,0,190096,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26838,3.66,0.35,12,0.23,844.00,8867.00,3150,20230915,-1.90,1895,20221013,63.06,3150,-1.90,20230915,2150,43.72,20230818,3150,-1.90,20230915,1895,63.06,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,278430,N,00,N
|
||
|
|
20230921,150618,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3090,15,2,0.49,5595107700,1812398,81.66,3040,3120,3040,3995,2155,3075,3087.14,8.81,0,190542,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26838,3.66,0.35,12,0.21,844.00,8867.00,3150,20230915,-1.90,1895,20221013,63.06,3150,-1.90,20230915,2150,43.72,20230818,3150,-1.90,20230915,1895,63.06,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230921,140625,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3085,10,2,0.33,5188948125,1680709,75.73,3040,3120,3040,3995,2155,3075,3087.36,8.81,0,147989,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26794,3.66,0.35,12,0.19,844.00,8867.00,3150,20230915,-2.06,1895,20221013,62.80,3150,-2.06,20230915,2150,43.49,20230818,3150,-2.06,20230915,1895,62.80,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230921,130618,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3070,-5,5,-0.16,4713705545,1526325,68.77,3040,3120,3040,3995,2155,3075,3088.28,8.81,0,100776,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26664,3.64,0.35,12,0.18,844.00,8867.00,3150,20230915,-2.54,1895,20221013,62.01,3150,-2.54,20230915,2150,42.79,20230818,3150,-2.54,20230915,1895,62.01,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230921,120613,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3085,10,2,0.33,3811273785,1232573,55.54,3040,3120,3040,3995,2155,3075,3092.14,8.81,0,89285,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26794,3.66,0.35,12,0.14,844.00,8867.00,3150,20230915,-2.06,1895,20221013,62.80,3150,-2.06,20230915,2150,43.49,20230818,3150,-2.06,20230915,1895,62.80,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230921,110628,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3105,30,2,0.98,2879380285,932574,42.02,3040,3105,3040,3995,2155,3075,3087.57,8.81,0,98376,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26968,3.68,0.35,12,0.11,844.00,8867.00,3150,20230915,-1.43,1895,20221013,63.85,3150,-1.43,20230915,2150,44.42,20230818,3150,-1.43,20230915,1895,63.85,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230921,100617,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3095,20,2,0.65,1581877670,513788,23.15,3040,3100,3040,3995,2155,3075,3078.86,8.81,0,40848,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26881,3.67,0.35,12,0.06,844.00,8867.00,3150,20230915,-1.75,1895,20221013,63.32,3150,-1.75,20230915,2150,43.95,20230818,3150,-1.75,20230915,1895,63.32,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230921,090624,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3070,-5,5,-0.16,231757780,75574,3.41,3040,3085,3040,3995,2155,3075,3066.54,8.81,0,-2679,3188,3131,3058,3001,2928,3160,3030,43427,920,5000,2330,5,1,868530000,26664,3.64,0.35,12,0.01,844.00,8867.00,3150,20230915,-2.54,1895,20221013,62.01,3150,-2.54,20230915,2150,42.79,20230818,3150,-2.54,20230915,1895,62.01,20221013,0.46,Y,088350,5000,43426 억,,76504028,N,N,245280,N,00,N
|
||
|
|
20230920,160624,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3075,30,2,0.99,6780764020,2213591,97.12,3040,3115,2985,3955,2135,3045,3063.24,8.80,-3570,291948,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26707,3.64,0.35,12,0.25,844.00,8867.00,3150,20230915,-2.38,1895,20221013,62.27,3150,-2.38,20230915,2150,43.02,20230818,3150,-2.38,20230915,1895,62.27,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,245280,N,00,N
|
||
|
|
20230920,150608,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3060,15,2,0.49,6390698725,2086487,91.54,3040,3115,2985,3955,2135,3045,3062.90,8.80,-3570,298123,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26577,3.63,0.35,12,0.24,844.00,8867.00,3150,20230915,-2.86,1895,20221013,61.48,3150,-2.86,20230915,2150,42.33,20230818,3150,-2.86,20230915,1895,61.48,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230920,140616,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3065,20,2,0.66,5399114525,1762484,77.33,3040,3115,2985,3955,2135,3045,3063.36,8.80,-3570,244063,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26620,3.63,0.35,12,0.20,844.00,8867.00,3150,20230915,-2.70,1895,20221013,61.74,3150,-2.70,20230915,2150,42.56,20230818,3150,-2.70,20230915,1895,61.74,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230920,130611,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3080,35,2,1.15,4748580830,1550938,68.05,3040,3115,2985,3955,2135,3045,3061.75,8.80,-3570,230413,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26751,3.65,0.35,12,0.18,844.00,8867.00,3150,20230915,-2.22,1895,20221013,62.53,3150,-2.22,20230915,2150,43.26,20230818,3150,-2.22,20230915,1895,62.53,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230920,120610,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3070,25,2,0.82,4318444430,1411124,61.91,3040,3115,2985,3955,2135,3045,3060.29,8.80,-3570,186529,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26664,3.64,0.35,12,0.16,844.00,8867.00,3150,20230915,-2.54,1895,20221013,62.01,3150,-2.54,20230915,2150,42.79,20230818,3150,-2.54,20230915,1895,62.01,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230920,110617,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3080,35,2,1.15,2963335355,972421,42.66,3040,3090,2985,3955,2135,3045,3047.38,8.80,-3570,188396,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26751,3.65,0.35,12,0.11,844.00,8867.00,3150,20230915,-2.22,1895,20221013,62.53,3150,-2.22,20230915,2150,43.26,20230818,3150,-2.22,20230915,1895,62.53,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230920,100603,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3060,15,2,0.49,1920268270,632695,27.76,3040,3070,2985,3955,2135,3045,3035.06,8.80,-3570,85938,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26577,3.63,0.35,12,0.07,844.00,8867.00,3150,20230915,-2.86,1895,20221013,61.48,3150,-2.86,20230915,2150,42.33,20230818,3150,-2.86,20230915,1895,61.48,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230920,090613,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3005,-40,5,-1.31,224779805,74533,3.27,3040,3045,3000,3955,2135,3045,3015.83,8.80,-3570,-22410,3115,3080,3045,3010,2975,3080,3010,43427,910,5000,2310,5,1,868530000,26099,3.56,0.34,12,0.01,844.00,8867.00,3150,20230915,-4.60,1895,20221013,58.58,3150,-4.60,20230915,2150,39.77,20230818,3150,-4.60,20230915,1895,58.58,20221013,0.43,Y,088350,5000,43426 억,,76442813,N,N,342248,N,00,N
|
||
|
|
20230919,160611,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3045,-15,5,-0.49,6902188965,2272336,63.96,3045,3080,3010,3975,2145,3060,3037.47,8.73,0,560238,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26447,3.61,0.34,12,0.26,844.00,8867.00,3150,20230915,-3.33,1895,20221013,60.69,3150,-3.33,20230915,2150,41.63,20230818,3150,-3.33,20230915,1895,60.69,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,342248,N,00,N
|
||
|
|
20230919,150610,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3035,-25,5,-0.82,6175105935,2033173,57.23,3045,3080,3010,3975,2145,3060,3037.18,8.73,0,535459,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26360,3.60,0.34,12,0.23,844.00,8867.00,3150,20230915,-3.65,1895,20221013,60.16,3150,-3.65,20230915,2150,41.16,20230818,3150,-3.65,20230915,1895,60.16,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230919,140607,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3025,-35,5,-1.14,5107601990,1681282,47.32,3045,3080,3010,3975,2145,3060,3037.92,8.73,0,478043,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26273,3.58,0.34,12,0.19,844.00,8867.00,3150,20230915,-3.97,1895,20221013,59.63,3150,-3.97,20230915,2150,40.70,20230818,3150,-3.97,20230915,1895,59.63,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230919,130559,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3010,-50,5,-1.63,4566007635,1501854,42.27,3045,3080,3010,3975,2145,3060,3040.25,8.73,0,388952,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26143,3.57,0.34,12,0.17,844.00,8867.00,3150,20230915,-4.44,1895,20221013,58.84,3150,-4.44,20230915,2150,40.00,20230818,3150,-4.44,20230915,1895,58.84,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230919,120613,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3035,-25,5,-0.82,3910768240,1285339,36.18,3045,3080,3010,3975,2145,3060,3042.60,8.73,0,295604,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26360,3.60,0.34,12,0.15,844.00,8867.00,3150,20230915,-3.65,1895,20221013,60.16,3150,-3.65,20230915,2150,41.16,20230818,3150,-3.65,20230915,1895,60.16,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230919,110615,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3045,-15,5,-0.49,3090760950,1015532,28.58,3045,3080,3010,3975,2145,3060,3043.49,8.73,0,211224,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26447,3.61,0.34,12,0.12,844.00,8867.00,3150,20230915,-3.33,1895,20221013,60.69,3150,-3.33,20230915,2150,41.63,20230818,3150,-3.33,20230915,1895,60.69,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230919,100612,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3025,-35,5,-1.14,1882253910,617948,17.39,3045,3080,3010,3975,2145,3060,3045.97,8.73,0,40199,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26273,3.58,0.34,12,0.07,844.00,8867.00,3150,20230915,-3.97,1895,20221013,59.63,3150,-3.97,20230915,2150,40.70,20230818,3150,-3.97,20230915,1895,59.63,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230919,090607,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3030,-30,5,-0.98,274346905,90044,2.53,3045,3065,3030,3975,2145,3060,3046.80,8.73,0,4689,3173,3116,3063,3006,2953,3090,2980,43427,915,5000,2320,5,1,868530000,26316,3.59,0.34,12,0.01,844.00,8867.00,3150,20230915,-3.81,1895,20221013,59.89,3150,-3.81,20230915,2150,40.93,20230818,3150,-3.81,20230915,1895,59.89,20221013,0.41,Y,088350,5000,43426 억,,75798981,N,N,543932,N,00,N
|
||
|
|
20230918,160610,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3060,-60,5,-1.92,10796743705,3533895,34.80,3100,3120,3010,4055,2185,3120,3055.17,8.72,0,391687,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26577,3.63,0.35,12,0.41,844.00,8867.00,3150,20230915,-2.86,1895,20221013,61.48,3150,-2.86,20230915,2150,42.33,20230818,3150,-2.86,20230915,1895,61.48,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,543932,N,00,N
|
||
|
|
20230918,150609,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3070,-50,5,-1.60,9860706190,3228109,31.79,3100,3120,3010,4055,2185,3120,3054.62,8.72,0,391903,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26664,3.64,0.35,12,0.37,844.00,8867.00,3150,20230915,-2.54,1895,20221013,62.01,3150,-2.54,20230915,2150,42.79,20230818,3150,-2.54,20230915,1895,62.01,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230918,140624,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3025,-95,5,-3.04,8245962600,2699067,26.58,3100,3120,3010,4055,2185,3120,3055.09,8.72,0,396719,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26273,3.58,0.34,12,0.31,844.00,8867.00,3150,20230915,-3.97,1895,20221013,59.63,3150,-3.97,20230915,2150,40.70,20230818,3150,-3.97,20230915,1895,59.63,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230918,130608,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3025,-95,5,-3.04,7321013825,2392831,23.56,3100,3120,3010,4055,2185,3120,3059.54,8.72,0,312392,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26273,3.58,0.34,12,0.28,844.00,8867.00,3150,20230915,-3.97,1895,20221013,59.63,3150,-3.97,20230915,2150,40.70,20230818,3150,-3.97,20230915,1895,59.63,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230918,120610,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3045,-75,5,-2.40,6639977025,2168498,21.35,3100,3120,3010,4055,2185,3120,3061.99,8.72,0,291755,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26447,3.61,0.34,12,0.25,844.00,8867.00,3150,20230915,-3.33,1895,20221013,60.69,3150,-3.33,20230915,2150,41.63,20230818,3150,-3.33,20230915,1895,60.69,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230918,110606,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3030,-90,5,-2.88,5247229970,1708699,16.82,3100,3120,3025,4055,2185,3120,3070.86,8.72,0,159670,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26316,3.59,0.34,12,0.20,844.00,8867.00,3150,20230915,-3.81,1895,20221013,59.89,3150,-3.81,20230915,2150,40.93,20230818,3150,-3.81,20230915,1895,59.89,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230918,100602,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3070,-50,5,-1.60,4014492520,1303970,12.84,3100,3120,3035,4055,2185,3120,3078.64,8.72,0,93329,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26664,3.64,0.35,12,0.15,844.00,8867.00,3150,20230915,-2.54,1895,20221013,62.01,3150,-2.54,20230915,2150,42.79,20230818,3150,-2.54,20230915,1895,62.01,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230918,090559,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,3085,-35,5,-1.12,1154770325,374002,3.68,3100,3115,3060,4055,2185,3120,3087.52,8.72,0,-46781,3276,3197,3071,2992,2866,3237,3032,43427,935,5000,2370,5,1,868530000,26794,3.66,0.35,12,0.04,844.00,8867.00,3150,20230915,-2.06,1895,20221013,62.80,3150,-2.06,20230915,2150,43.49,20230818,3150,-2.06,20230915,1895,62.80,20221013,0.43,Y,088350,5000,43426 억,,75760513,N,N,602105,N,00,N
|
||
|
|
20230915,160606,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3120,160,2,5.41,31387405515,10113380,172.98,2950,3150,2945,3845,2075,2960,3103.59,8.49,0,1973597,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,27098,3.70,0.35,12,1.16,844.00,8867.00,3150,20230915,-0.95,1895,20221013,64.64,3150,-0.95,20230915,2150,45.12,20230818,3150,-0.95,20230915,1895,64.64,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,602065,N,00,N
|
||
|
|
20230915,150606,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3090,130,2,4.39,29044185385,9360836,160.10,2950,3150,2945,3845,2075,2960,3102.78,8.49,0,1844887,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,26838,3.66,0.35,12,1.08,844.00,8867.00,3150,20230915,-1.90,1895,20221013,63.06,3150,-1.90,20230915,2150,43.72,20230818,3150,-1.90,20230915,1895,63.06,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230915,140604,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3125,165,2,5.57,25848740005,8331621,142.50,2950,3150,2945,3845,2075,2960,3102.54,8.49,0,1679263,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,27142,3.70,0.35,12,0.96,844.00,8867.00,3150,20230915,-0.79,1895,20221013,64.91,3150,-0.79,20230915,2150,45.35,20230818,3150,-0.79,20230915,1895,64.91,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230915,130602,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3140,180,2,6.08,22944293955,7406987,126.69,2950,3150,2945,3845,2075,2960,3097.72,8.49,0,1367849,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,27272,3.72,0.35,12,0.85,844.00,8867.00,3150,20230915,-0.32,1895,20221013,65.70,3150,-0.32,20230915,2150,46.05,20230818,3150,-0.32,20230915,1895,65.70,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230915,120608,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3120,160,2,5.41,21216280325,6855032,117.25,2950,3150,2945,3845,2075,2960,3095.06,8.49,0,1278231,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,27098,3.70,0.35,12,0.79,844.00,8867.00,3150,20230915,-0.95,1895,20221013,64.64,3150,-0.95,20230915,2150,45.12,20230818,3150,-0.95,20230915,1895,64.64,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230915,110611,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3110,150,2,5.07,18642905210,6031637,103.16,2950,3150,2945,3845,2075,2960,3090.92,8.49,0,1181547,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,27011,3.68,0.35,12,0.69,844.00,8867.00,3150,20230915,-1.27,1895,20221013,64.12,3150,-1.27,20230915,2150,44.65,20230818,3150,-1.27,20230915,1895,64.12,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230915,100607,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3095,135,2,4.56,15311440140,4960988,84.85,2950,3150,2945,3845,2075,2960,3086.45,8.49,0,1050258,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,26881,3.67,0.35,12,0.57,844.00,8867.00,3150,20230915,-1.75,1895,20221013,63.32,3150,-1.75,20230915,2150,43.95,20230818,3150,-1.75,20230915,1895,63.32,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230915,090559,55,40.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,3035,75,2,2.53,2294916270,763669,13.06,2950,3040,2945,3845,2075,2960,3005.31,8.49,0,292840,3060,3010,2915,2865,2770,3035,2890,43427,885,5000,2240,5,1,868530000,26360,3.60,0.34,12,0.09,844.00,8867.00,3040,20230915,-0.16,1895,20221013,60.16,3040,-0.16,20230915,2150,41.16,20230818,3040,-0.16,20230915,1895,60.16,20221013,0.43,Y,088350,5000,43426 억,,73708779,N,N,429790,N,00,N
|
||
|
|
20230914,160605,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2960,145,2,5.15,16871428860,5801926,71.25,2825,2965,2820,3655,1975,2815,2907.86,8.47,0,958414,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25708,3.51,0.33,12,0.67,844.00,8867.00,3015,20230227,-1.82,1895,20221013,56.20,3015,-1.82,20230227,2150,37.67,20230818,3015,-1.82,20230227,1895,56.20,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,429790,N,00,N
|
||
|
|
20230914,150553,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2940,125,2,4.44,15152385150,5219917,64.11,2825,2965,2820,3655,1975,2815,2902.84,8.47,0,839522,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25535,3.48,0.33,12,0.60,844.00,8867.00,3015,20230227,-2.49,1895,20221013,55.15,3015,-2.49,20230227,2150,36.74,20230818,3015,-2.49,20230227,1895,55.15,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230914,140601,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2935,120,2,4.26,11792700950,4081373,50.12,2825,2935,2820,3655,1975,2815,2889.44,8.47,0,515344,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25491,3.48,0.33,12,0.47,844.00,8867.00,3015,20230227,-2.65,1895,20221013,54.88,3015,-2.65,20230227,2150,36.51,20230818,3015,-2.65,20230227,1895,54.88,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230914,130549,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2890,75,2,2.66,9125075750,3166788,38.89,2825,2920,2820,3655,1975,2815,2881.54,8.47,0,152957,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25101,3.42,0.33,12,0.36,844.00,8867.00,3015,20230227,-4.15,1895,20221013,52.51,3015,-4.15,20230227,2150,34.42,20230818,3015,-4.15,20230227,1895,52.51,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230914,120559,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2905,90,2,3.20,7985786295,2771663,34.04,2825,2920,2820,3655,1975,2815,2881.28,8.47,0,89048,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25231,3.44,0.33,12,0.32,844.00,8867.00,3015,20230227,-3.65,1895,20221013,53.30,3015,-3.65,20230227,2150,35.12,20230818,3015,-3.65,20230227,1895,53.30,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230914,110553,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2910,95,2,3.37,6177412105,2149789,26.40,2825,2910,2820,3655,1975,2815,2873.56,8.47,0,71828,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25274,3.45,0.33,12,0.25,844.00,8867.00,3015,20230227,-3.48,1895,20221013,53.56,3015,-3.48,20230227,2150,35.35,20230818,3015,-3.48,20230227,1895,53.56,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230914,100548,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2855,40,2,1.42,4055681990,1414510,17.37,2825,2900,2820,3655,1975,2815,2867.28,8.47,0,-18364,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,24797,3.38,0.32,12,0.16,844.00,8867.00,3015,20230227,-5.31,1895,20221013,50.66,3015,-5.31,20230227,2150,32.79,20230818,3015,-5.31,20230227,1895,50.66,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230914,090600,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2895,80,2,2.84,976185470,341571,4.19,2825,2900,2820,3655,1975,2815,2858.21,8.47,0,59862,3085,2950,2795,2660,2505,3017,2727,43427,840,5000,2130,5,1,868530000,25144,3.43,0.33,12,0.04,844.00,8867.00,3015,20230227,-3.98,1895,20221013,52.77,3015,-3.98,20230227,2150,34.65,20230818,3015,-3.98,20230227,1895,52.77,20221013,0.41,Y,088350,5000,43426 억,,73585510,N,N,398217,N,00,N
|
||
|
|
20230913,160602,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2815,160,2,6.03,22986277610,8106777,440.46,2645,2930,2640,3450,1860,2655,2835.63,8.46,0,271340,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24449,3.34,0.32,12,0.93,844.00,8867.00,3015,20230227,-6.63,1895,20221013,48.55,3015,-6.63,20230227,2150,30.93,20230818,3015,-6.63,20230227,1895,48.55,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,398217,N,00,N
|
||
|
|
20230913,150557,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2825,170,2,6.40,21340901540,7522229,408.70,2645,2930,2640,3450,1860,2655,2837.21,8.46,0,207171,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24536,3.35,0.32,12,0.87,844.00,8867.00,3015,20230227,-6.30,1895,20221013,49.08,3015,-6.30,20230227,2150,31.40,20230818,3015,-6.30,20230227,1895,49.08,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230913,140600,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2865,210,2,7.91,19508495475,6876905,373.64,2645,2930,2640,3450,1860,2655,2837.00,8.46,0,273483,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24883,3.39,0.32,12,0.79,844.00,8867.00,3015,20230227,-4.98,1895,20221013,51.19,3015,-4.98,20230227,2150,33.26,20230818,3015,-4.98,20230227,1895,51.19,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230913,130545,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2865,210,2,7.91,18461134265,6511279,353.77,2645,2930,2640,3450,1860,2655,2835.45,8.46,0,250624,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24883,3.39,0.32,12,0.75,844.00,8867.00,3015,20230227,-4.98,1895,20221013,51.19,3015,-4.98,20230227,2150,33.26,20230818,3015,-4.98,20230227,1895,51.19,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230913,120559,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2830,175,2,6.59,17223933230,6077343,330.20,2645,2930,2640,3450,1860,2655,2834.33,8.46,0,213408,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24579,3.35,0.32,12,0.70,844.00,8867.00,3015,20230227,-6.14,1895,20221013,49.34,3015,-6.14,20230227,2150,31.63,20230818,3015,-6.14,20230227,1895,49.34,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230913,110559,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2845,190,2,7.16,15156014850,5348068,290.57,2645,2930,2640,3450,1860,2655,2834.16,8.46,0,250802,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24710,3.37,0.32,12,0.62,844.00,8867.00,3015,20230227,-5.64,1895,20221013,50.13,3015,-5.64,20230227,2150,32.33,20230818,3015,-5.64,20230227,1895,50.13,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230913,100550,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2845,190,2,7.16,6060996185,2186265,118.78,2645,2845,2640,3450,1860,2655,2772.68,8.46,0,143262,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,24710,3.37,0.32,12,0.25,844.00,8867.00,3015,20230227,-5.64,1895,20221013,50.13,3015,-5.64,20230227,2150,32.33,20230818,3015,-5.64,20230227,1895,50.13,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230913,090548,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2685,30,2,1.13,247721430,92660,5.03,2645,2700,2640,3450,1860,2655,2674.94,8.46,0,26517,2731,2692,2671,2632,2611,2682,2622,43427,795,5000,2010,5,1,868530000,23320,3.18,0.30,12,0.01,844.00,8867.00,3015,20230227,-10.95,1895,20221013,41.69,3015,-10.95,20230227,2150,24.88,20230818,3015,-10.95,20230227,1895,41.69,20221013,0.45,Y,088350,5000,43426 억,,73499436,N,N,16058,N,00,N
|
||
|
|
20230912,160543,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2655,-40,5,-1.48,4926545030,1838438,26.29,2680,2710,2650,3500,1890,2695,2679.78,8.49,0,-110716,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23059,3.15,0.30,12,0.21,844.00,8867.00,3015,20230227,-11.94,1895,20221013,40.11,3015,-11.94,20230227,2150,23.49,20230818,3015,-11.94,20230227,1895,40.11,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,16058,N,00,N
|
||
|
|
20230912,150551,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2685,-10,5,-0.37,4194814960,1563739,22.36,2680,2710,2650,3500,1890,2695,2682.55,8.49,0,-75192,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23320,3.18,0.30,12,0.18,844.00,8867.00,3015,20230227,-10.95,1895,20221013,41.69,3015,-10.95,20230227,2150,24.88,20230818,3015,-10.95,20230227,1895,41.69,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230912,140550,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2675,-20,5,-0.74,3409972640,1271116,18.18,2680,2710,2650,3500,1890,2695,2682.66,8.49,0,-65379,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23233,3.17,0.30,12,0.15,844.00,8867.00,3015,20230227,-11.28,1895,20221013,41.16,3015,-11.28,20230227,2150,24.42,20230818,3015,-11.28,20230227,1895,41.16,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230912,130544,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2680,-15,5,-0.56,3037925085,1132001,16.19,2680,2710,2650,3500,1890,2695,2683.68,8.49,0,-54693,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23277,3.18,0.30,12,0.13,844.00,8867.00,3015,20230227,-11.11,1895,20221013,41.42,3015,-11.11,20230227,2150,24.65,20230818,3015,-11.11,20230227,1895,41.42,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230912,120540,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2680,-15,5,-0.56,2389871320,889244,12.72,2680,2710,2660,3500,1890,2695,2687.53,8.49,0,-32965,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23277,3.18,0.30,12,0.10,844.00,8867.00,3015,20230227,-11.11,1895,20221013,41.42,3015,-11.11,20230227,2150,24.65,20230818,3015,-11.11,20230227,1895,41.42,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230912,110547,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2690,-5,5,-0.19,2027722950,754455,10.79,2680,2710,2660,3500,1890,2695,2687.67,8.49,0,7787,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23363,3.19,0.30,12,0.09,844.00,8867.00,3015,20230227,-10.78,1895,20221013,41.95,3015,-10.78,20230227,2150,25.12,20230818,3015,-10.78,20230227,1895,41.95,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230912,100543,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2680,-15,5,-0.56,1658131475,616916,8.82,2680,2710,2660,3500,1890,2695,2687.78,8.49,0,-677,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23277,3.18,0.30,12,0.07,844.00,8867.00,3015,20230227,-11.11,1895,20221013,41.42,3015,-11.11,20230227,2150,24.65,20230818,3015,-11.11,20230227,1895,41.42,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230912,090555,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2680,-15,5,-0.56,345056080,128470,1.84,2680,2700,2675,3500,1890,2695,2685.89,8.49,0,-18459,2868,2781,2638,2551,2408,2825,2595,43427,805,5000,2040,5,1,868530000,23277,3.18,0.30,12,0.01,844.00,8867.00,3015,20230227,-11.11,1895,20221013,41.42,3015,-11.11,20230227,2150,24.65,20230818,3015,-11.11,20230227,1895,41.42,20221013,0.45,Y,088350,5000,43426 억,,73732037,N,N,395282,N,00,N
|
||
|
|
20230911,160540,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2695,195,2,7.80,18441445020,6965625,712.19,2500,2725,2495,3250,1750,2500,2647.47,8.33,0,1685476,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,23407,3.19,0.30,12,0.80,844.00,8867.00,3015,20230227,-10.61,1895,20221013,42.22,3015,-10.61,20230227,2150,25.35,20230818,3015,-10.61,20230227,1895,42.22,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,395282,N,00,N
|
||
|
|
20230911,150549,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2685,185,2,7.40,17573691680,6642387,679.14,2500,2725,2495,3250,1750,2500,2645.69,8.33,0,1679820,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,23320,3.18,0.30,12,0.76,844.00,8867.00,3015,20230227,-10.95,1895,20221013,41.69,3015,-10.95,20230227,2150,24.88,20230818,3015,-10.95,20230227,1895,41.69,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230911,140554,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2700,200,2,8.00,15292692720,5795576,592.56,2500,2725,2495,3250,1750,2500,2638.68,8.33,0,1903174,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,23450,3.20,0.30,12,0.67,844.00,8867.00,3015,20230227,-10.45,1895,20221013,42.48,3015,-10.45,20230227,2150,25.58,20230818,3015,-10.45,20230227,1895,42.48,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230911,130534,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2700,200,2,8.00,12796589605,4873610,498.30,2500,2700,2495,3250,1750,2500,2625.69,8.33,0,1773364,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,23450,3.20,0.30,12,0.56,844.00,8867.00,3015,20230227,-10.45,1895,20221013,42.48,3015,-10.45,20230227,2150,25.58,20230818,3015,-10.45,20230227,1895,42.48,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230911,120541,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2675,175,2,7.00,10898701465,4168027,426.16,2500,2690,2495,3250,1750,2500,2614.83,8.33,0,1645536,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,23233,3.17,0.30,12,0.48,844.00,8867.00,3015,20230227,-11.28,1895,20221013,41.16,3015,-11.28,20230227,2150,24.42,20230818,3015,-11.28,20230227,1895,41.16,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230911,110531,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2645,145,2,5.80,8426429065,3239474,331.22,2500,2650,2495,3250,1750,2500,2601.17,8.33,0,1469368,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,22973,3.13,0.30,12,0.37,844.00,8867.00,3015,20230227,-12.27,1895,20221013,39.58,3015,-12.27,20230227,2150,23.02,20230818,3015,-12.27,20230227,1895,39.58,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230911,100534,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2620,120,2,4.80,6384344325,2464159,251.95,2500,2640,2495,3250,1750,2500,2590.88,8.33,0,1132182,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,22755,3.10,0.30,12,0.28,844.00,8867.00,3015,20230227,-13.10,1895,20221013,38.26,3015,-13.10,20230227,2150,21.86,20230818,3015,-13.10,20230227,1895,38.26,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230911,090533,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2520,20,2,0.80,228982565,91065,9.31,2500,2530,2495,3250,1750,2500,2514.50,8.33,0,43667,2523,2511,2488,2476,2453,2517,2482,43427,750,5000,1900,5,1,868530000,21887,2.99,0.28,12,0.01,844.00,8867.00,3015,20230227,-16.42,1895,20221013,32.98,3015,-16.42,20230227,2150,17.21,20230818,3015,-16.42,20230227,1895,32.98,20221013,0.45,Y,088350,5000,43426 억,,72310587,N,N,22217,N,00,N
|
||
|
|
20230908,160543,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2500,30,2,1.21,2428359110,975746,82.50,2470,2500,2465,3210,1730,2470,2488.69,8.29,0,398404,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21713,2.96,0.28,12,0.11,844.00,8867.00,3015,20230227,-17.08,1895,20221013,31.93,3015,-17.08,20230227,2150,16.28,20230818,3015,-17.08,20230227,1895,31.93,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,22217,N,00,N
|
||
|
|
20230908,150544,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2500,30,2,1.21,2206057535,886772,74.98,2470,2500,2465,3210,1730,2470,2487.74,8.29,0,362615,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21713,2.96,0.28,12,0.10,844.00,8867.00,3015,20230227,-17.08,1895,20221013,31.93,3015,-17.08,20230227,2150,16.28,20230818,3015,-17.08,20230227,1895,31.93,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230908,140542,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2495,25,2,1.01,1668843080,671334,56.76,2470,2500,2465,3210,1730,2470,2485.87,8.29,0,244600,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21670,2.96,0.28,12,0.08,844.00,8867.00,3015,20230227,-17.25,1895,20221013,31.66,3015,-17.25,20230227,2150,16.05,20230818,3015,-17.25,20230227,1895,31.66,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230908,130546,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2490,20,2,0.81,1431081325,575891,48.69,2470,2500,2465,3210,1730,2470,2484.99,8.29,0,217261,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21626,2.95,0.28,12,0.07,844.00,8867.00,3015,20230227,-17.41,1895,20221013,31.40,3015,-17.41,20230227,2150,15.81,20230818,3015,-17.41,20230227,1895,31.40,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230908,120554,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2490,20,2,0.81,1275450950,513352,43.40,2470,2500,2465,3210,1730,2470,2484.56,8.29,0,186696,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21626,2.95,0.28,12,0.06,844.00,8867.00,3015,20230227,-17.41,1895,20221013,31.40,3015,-17.41,20230227,2150,15.81,20230818,3015,-17.41,20230227,1895,31.40,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230908,110549,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2500,30,2,1.21,1096909185,441802,37.35,2470,2500,2465,3210,1730,2470,2482.81,8.29,0,162093,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21713,2.96,0.28,12,0.05,844.00,8867.00,3015,20230227,-17.08,1895,20221013,31.93,3015,-17.08,20230227,2150,16.28,20230818,3015,-17.08,20230227,1895,31.93,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230908,100544,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,10,2,0.40,595984705,240742,20.35,2470,2490,2465,3210,1730,2470,2475.62,8.29,0,56044,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21540,2.94,0.28,12,0.03,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230908,090547,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,10,2,0.40,49226940,19903,1.68,2470,2480,2465,3210,1730,2470,2473.37,8.29,0,3505,2516,2492,2456,2432,2396,2505,2445,43427,740,5000,1870,5,1,868530000,21540,2.94,0.28,12,0.00,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.44,Y,088350,5000,43426 억,,72021985,N,N,87224,N,00,N
|
||
|
|
20230907,160538,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2470,0,3,0.00,2890010765,1179963,113.42,2455,2480,2420,3210,1730,2470,2449.22,8.29,0,-66786,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21453,2.93,0.28,12,0.14,844.00,8867.00,3015,20230227,-18.08,1895,20221013,30.34,3015,-18.08,20230227,2150,14.88,20230818,3015,-18.08,20230227,1895,30.34,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,87224,N,00,N
|
||
|
|
20230907,150543,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2450,-20,5,-0.81,2664808465,1088458,104.63,2455,2480,2420,3210,1730,2470,2448.24,8.29,0,-60229,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21279,2.90,0.28,12,0.13,844.00,8867.00,3015,20230227,-18.74,1895,20221013,29.29,3015,-18.74,20230227,2150,13.95,20230818,3015,-18.74,20230227,1895,29.29,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230907,140539,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2450,-20,5,-0.81,2210490090,902939,86.79,2455,2480,2420,3210,1730,2470,2448.10,8.29,0,-85126,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21279,2.90,0.28,12,0.10,844.00,8867.00,3015,20230227,-18.74,1895,20221013,29.29,3015,-18.74,20230227,2150,13.95,20230818,3015,-18.74,20230227,1895,29.29,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230907,130538,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2450,-20,5,-0.81,1919237750,784170,75.38,2455,2480,2420,3210,1730,2470,2447.47,8.29,0,-76670,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21279,2.90,0.28,12,0.09,844.00,8867.00,3015,20230227,-18.74,1895,20221013,29.29,3015,-18.74,20230227,2150,13.95,20230818,3015,-18.74,20230227,1895,29.29,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230907,120546,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2455,-15,5,-0.61,1684505105,688568,66.19,2455,2480,2420,3210,1730,2470,2446.38,8.29,0,-80908,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21322,2.91,0.28,12,0.08,844.00,8867.00,3015,20230227,-18.57,1895,20221013,29.55,3015,-18.57,20230227,2150,14.19,20230818,3015,-18.57,20230227,1895,29.55,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230907,110544,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2460,-10,5,-0.40,1355375915,554384,53.29,2455,2480,2420,3210,1730,2470,2444.82,8.29,0,-74444,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21366,2.91,0.28,12,0.06,844.00,8867.00,3015,20230227,-18.41,1895,20221013,29.82,3015,-18.41,20230227,2150,14.42,20230818,3015,-18.41,20230227,1895,29.82,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230907,100543,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2435,-35,5,-1.42,1058110805,433063,41.63,2455,2480,2420,3210,1730,2470,2443.30,8.29,0,-81561,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21149,2.89,0.27,12,0.05,844.00,8867.00,3015,20230227,-19.24,1895,20221013,28.50,3015,-19.24,20230227,2150,13.26,20230818,3015,-19.24,20230227,1895,28.50,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230907,090549,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2460,-10,5,-0.40,70816860,28797,2.77,2455,2470,2455,3210,1730,2470,2459.08,8.29,0,-3493,2536,2502,2476,2442,2416,2520,2460,43427,740,5000,1870,5,1,868530000,21366,2.91,0.28,12,0.00,844.00,8867.00,3015,20230227,-18.41,1895,20221013,29.82,3015,-18.41,20230227,2150,14.42,20230818,3015,-18.41,20230227,1895,29.82,20221013,0.44,Y,088350,5000,43426 억,,72044051,N,N,19485,N,00,N
|
||
|
|
20230906,160539,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2470,0,3,0.00,2571590415,1039556,50.24,2460,2510,2450,3210,1730,2470,2473.74,8.27,0,42077,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21453,2.93,0.28,12,0.12,844.00,8867.00,3015,20230227,-18.08,1895,20221013,30.34,3015,-18.08,20230227,2150,14.88,20230818,3015,-18.08,20230227,1895,30.34,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,19485,N,00,N
|
||
|
|
20230906,150541,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2465,-5,5,-0.20,2375987890,960304,46.41,2460,2510,2450,3210,1730,2470,2474.20,8.27,0,23439,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21409,2.92,0.28,12,0.11,844.00,8867.00,3015,20230227,-18.24,1895,20221013,30.08,3015,-18.24,20230227,2150,14.65,20230818,3015,-18.24,20230227,1895,30.08,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230906,140541,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2460,-10,5,-0.40,2155467955,870758,42.08,2460,2510,2450,3210,1730,2470,2475.39,8.27,0,22599,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21366,2.91,0.28,12,0.10,844.00,8867.00,3015,20230227,-18.41,1895,20221013,29.82,3015,-18.41,20230227,2150,14.42,20230818,3015,-18.41,20230227,1895,29.82,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230906,130536,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2460,-10,5,-0.40,1790632075,722332,34.91,2460,2510,2455,3210,1730,2470,2478.96,8.27,0,32416,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21366,2.91,0.28,12,0.08,844.00,8867.00,3015,20230227,-18.41,1895,20221013,29.82,3015,-18.41,20230227,2150,14.42,20230818,3015,-18.41,20230227,1895,29.82,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230906,120547,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2465,-5,5,-0.20,1505709995,606525,29.31,2460,2510,2455,3210,1730,2470,2482.52,8.27,0,63178,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21409,2.92,0.28,12,0.07,844.00,8867.00,3015,20230227,-18.24,1895,20221013,30.08,3015,-18.24,20230227,2150,14.65,20230818,3015,-18.24,20230227,1895,30.08,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230906,110545,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2470,0,3,0.00,1232910980,495941,23.97,2460,2510,2455,3210,1730,2470,2486.00,8.27,0,92398,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21453,2.93,0.28,12,0.06,844.00,8867.00,3015,20230227,-18.08,1895,20221013,30.34,3015,-18.08,20230227,2150,14.88,20230818,3015,-18.08,20230227,1895,30.34,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230906,100529,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,10,2,0.40,937105795,376250,18.18,2460,2510,2455,3210,1730,2470,2490.65,8.27,0,99190,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21540,2.94,0.28,12,0.04,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230906,090534,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,10,2,0.40,106042780,42961,2.08,2460,2485,2455,3210,1730,2470,2468.35,8.27,0,31409,2550,2510,2480,2440,2410,2495,2425,43427,740,5000,1870,5,1,868530000,21540,2.94,0.28,12,0.00,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.44,Y,088350,5000,43426 억,,71855046,N,N,111464,N,00,N
|
||
|
|
20230905,160535,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2470,-10,5,-0.40,5119942630,2068374,181.70,2475,2520,2450,3220,1740,2480,2475.35,8.28,0,-308196,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21453,2.93,0.28,12,0.24,844.00,8867.00,3015,20230227,-18.08,1895,20221013,30.34,3015,-18.08,20230227,2150,14.88,20230818,3015,-18.08,20230227,1895,30.34,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,111464,N,00,N
|
||
|
|
20230905,150545,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2475,-5,5,-0.20,4868644675,1966693,172.76,2475,2520,2450,3220,1740,2480,2475.55,8.28,0,-317567,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21496,2.93,0.28,12,0.23,844.00,8867.00,3015,20230227,-17.91,1895,20221013,30.61,3015,-17.91,20230227,2150,15.12,20230818,3015,-17.91,20230227,1895,30.61,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230905,140542,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2475,-5,5,-0.20,3879450180,1566422,137.60,2475,2520,2450,3220,1740,2480,2476.63,8.28,0,-303452,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21496,2.93,0.28,12,0.18,844.00,8867.00,3015,20230227,-17.91,1895,20221013,30.61,3015,-17.91,20230227,2150,15.12,20230818,3015,-17.91,20230227,1895,30.61,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230905,130524,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2450,-30,5,-1.21,2963017075,1194891,104.96,2475,2520,2450,3220,1740,2480,2479.74,8.28,0,-241047,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21279,2.90,0.28,12,0.14,844.00,8867.00,3015,20230227,-18.74,1895,20221013,29.29,3015,-18.74,20230227,2150,13.95,20230818,3015,-18.74,20230227,1895,29.29,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230905,120531,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2460,-20,5,-0.81,2139825395,860028,75.55,2475,2520,2460,3220,1740,2480,2488.09,8.28,0,-202200,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21366,2.91,0.28,12,0.10,844.00,8867.00,3015,20230227,-18.41,1895,20221013,29.82,3015,-18.41,20230227,2150,14.42,20230818,3015,-18.41,20230227,1895,29.82,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230905,110535,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,0,3,0.00,1606780295,644107,56.58,2475,2520,2475,3220,1740,2480,2494.59,8.28,0,-94236,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21540,2.94,0.28,12,0.07,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230905,100530,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2500,20,2,0.81,913218870,365505,32.11,2475,2520,2475,3220,1740,2480,2498.52,8.28,0,28481,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21713,2.96,0.28,12,0.04,844.00,8867.00,3015,20230227,-17.08,1895,20221013,31.93,3015,-17.08,20230227,2150,16.28,20230818,3015,-17.08,20230227,1895,31.93,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230905,090527,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2500,20,2,0.81,153697770,61783,5.43,2475,2505,2475,3220,1740,2480,2487.71,8.28,0,30038,2560,2520,2485,2445,2410,2540,2465,43427,740,5000,1880,5,1,868530000,21713,2.96,0.28,12,0.01,844.00,8867.00,3015,20230227,-17.08,1895,20221013,31.93,3015,-17.08,20230227,2150,16.28,20230818,3015,-17.08,20230227,1895,31.93,20221013,0.43,Y,088350,5000,43426 억,,71892976,N,N,332300,N,00,N
|
||
|
|
20230904,160527,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,-5,5,-0.20,2802500240,1132433,82.82,2470,2525,2450,3230,1740,2485,2474.74,8.29,0,-75662,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21540,2.94,0.28,12,0.13,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,332300,N,00,N
|
||
|
|
20230904,150520,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2465,-20,5,-0.80,2583569350,1043998,76.35,2470,2525,2450,3230,1740,2485,2474.69,8.29,0,-87130,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21409,2.92,0.28,12,0.12,844.00,8867.00,3015,20230227,-18.24,1895,20221013,30.08,3015,-18.24,20230227,2150,14.65,20230818,3015,-18.24,20230227,1895,30.08,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230904,140515,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2475,-10,5,-0.40,2359791195,953454,69.73,2470,2525,2450,3230,1740,2485,2474.99,8.29,0,-110108,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21496,2.93,0.28,12,0.11,844.00,8867.00,3015,20230227,-17.91,1895,20221013,30.61,3015,-17.91,20230227,2150,15.12,20230818,3015,-17.91,20230227,1895,30.61,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230904,130524,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2480,-5,5,-0.20,2023703520,817470,59.78,2470,2525,2450,3230,1740,2485,2475.57,8.29,0,-117590,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21540,2.94,0.28,12,0.09,844.00,8867.00,3015,20230227,-17.74,1895,20221013,30.87,3015,-17.74,20230227,2150,15.35,20230818,3015,-17.74,20230227,1895,30.87,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230904,120515,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2470,-15,5,-0.60,1770104600,715057,52.29,2470,2525,2450,3230,1740,2485,2475.47,8.29,0,-99577,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21453,2.93,0.28,12,0.08,844.00,8867.00,3015,20230227,-18.08,1895,20221013,30.34,3015,-18.08,20230227,2150,14.88,20230818,3015,-18.08,20230227,1895,30.34,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230904,110508,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2475,-10,5,-0.40,1422806655,574465,42.01,2470,2525,2450,3230,1740,2485,2476.75,8.29,0,-106865,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21496,2.93,0.28,12,0.07,844.00,8867.00,3015,20230227,-17.91,1895,20221013,30.61,3015,-17.91,20230227,2150,15.12,20230818,3015,-17.91,20230227,1895,30.61,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230904,100510,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2460,-25,5,-1.01,1094899340,441700,32.30,2470,2525,2450,3230,1740,2485,2478.83,8.29,0,-55716,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21366,2.91,0.28,12,0.05,844.00,8867.00,3015,20230227,-18.41,1895,20221013,29.82,3015,-18.41,20230227,2150,14.42,20230818,3015,-18.41,20230227,1895,29.82,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230904,090520,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2505,20,2,0.80,182456295,73635,5.39,2470,2505,2465,3230,1740,2485,2477.85,8.29,0,32619,2535,2510,2485,2460,2435,2497,2447,43427,745,5000,1880,5,1,868530000,21757,2.97,0.28,12,0.01,844.00,8867.00,3015,20230227,-16.92,1895,20221013,32.19,3015,-16.92,20230227,2150,16.51,20230818,3015,-16.92,20230227,1895,32.19,20221013,0.48,Y,088350,5000,43426 억,,71968693,N,N,315415,N,00,N
|
||
|
|
20230901,160512,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2485,-30,5,-1.19,3385402545,1359934,32.53,2505,2510,2460,3265,1765,2515,2489.40,8.32,0,-226794,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21583,2.94,0.28,12,0.16,844.00,8867.00,3015,20230227,-17.58,1895,20221013,31.13,3015,-17.58,20230227,2150,15.58,20230818,3015,-17.58,20230227,1895,31.13,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,315415,N,00,N
|
||
|
|
20230901,150519,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2490,-25,5,-0.99,3135952145,1259661,30.13,2505,2510,2460,3265,1765,2515,2489.52,8.32,0,-202922,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21626,2.95,0.28,12,0.15,844.00,8867.00,3015,20230227,-17.41,1895,20221013,31.40,3015,-17.41,20230227,2150,15.81,20230818,3015,-17.41,20230227,1895,31.40,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|
||
|
|
20230901,140519,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2490,-25,5,-0.99,2620949865,1053030,25.19,2505,2510,2460,3265,1765,2515,2488.96,8.32,0,-179484,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21626,2.95,0.28,12,0.12,844.00,8867.00,3015,20230227,-17.41,1895,20221013,31.40,3015,-17.41,20230227,2150,15.81,20230818,3015,-17.41,20230227,1895,31.40,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|
||
|
|
20230901,130506,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2490,-25,5,-0.99,2102764085,845223,20.22,2505,2510,2460,3265,1765,2515,2487.82,8.32,0,-175175,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21626,2.95,0.28,12,0.10,844.00,8867.00,3015,20230227,-17.41,1895,20221013,31.40,3015,-17.41,20230227,2150,15.81,20230818,3015,-17.41,20230227,1895,31.40,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|
||
|
|
20230901,120511,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2490,-25,5,-0.99,1830029705,735697,17.60,2505,2510,2460,3265,1765,2515,2487.48,8.32,0,-196824,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21626,2.95,0.28,12,0.08,844.00,8867.00,3015,20230227,-17.41,1895,20221013,31.40,3015,-17.41,20230227,2150,15.81,20230818,3015,-17.41,20230227,1895,31.40,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|
||
|
|
20230901,110512,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2500,-15,5,-0.60,1526697910,613830,14.68,2505,2510,2460,3265,1765,2515,2487.17,8.32,0,-187470,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21713,2.96,0.28,12,0.07,844.00,8867.00,3015,20230227,-17.08,1895,20221013,31.93,3015,-17.08,20230227,2150,16.28,20230818,3015,-17.08,20230227,1895,31.93,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|
||
|
|
20230901,100509,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2495,-20,5,-0.80,1091870555,439527,10.51,2505,2510,2460,3265,1765,2515,2484.19,8.32,0,-156517,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21670,2.96,0.28,12,0.05,844.00,8867.00,3015,20230227,-17.25,1895,20221013,31.66,3015,-17.25,20230227,2150,16.05,20230818,3015,-17.25,20230227,1895,31.66,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|
||
|
|
20230901,090502,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,2485,-30,5,-1.19,327000530,131567,3.15,2505,2510,2460,3265,1765,2515,2485.43,8.32,0,-71111,2601,2557,2476,2432,2351,2580,2455,43427,750,5000,1910,5,1,868530000,21583,2.94,0.28,12,0.02,844.00,8867.00,3015,20230227,-17.58,1895,20221013,31.13,3015,-17.58,20230227,2150,15.58,20230818,3015,-17.58,20230227,1895,31.13,20221013,0.48,Y,088350,5000,43426 억,,72298287,N,N,262946,N,00,N
|