162 lines
70 KiB
CSV
162 lines
70 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
|
||
|
|
20240329,160832,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8550,-150,5,-1.72,5566536790,645279,138.10,8780,8780,8550,11310,6090,8700,8626.56,45.83,0,-69019,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14462,3.60,0.27,12,0.38,2374.00,31812.00,9980,20240202,-14.33,6670,20230404,28.19,9980,-14.33,20240202,8060,6.08,20240108,9980,-14.33,20240202,6670,28.19,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,41615,N,00,N
|
||
|
|
20240329,150834,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8570,-130,5,-1.49,4661433150,539516,115.47,8780,8780,8570,11310,6090,8700,8640.03,45.83,0,-41723,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14496,3.61,0.27,12,0.32,2374.00,31812.00,9980,20240202,-14.13,6670,20230404,28.49,9980,-14.13,20240202,8060,6.33,20240108,9980,-14.13,20240202,6670,28.49,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240329,140830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8590,-110,5,-1.26,4076464550,471354,100.88,8780,8780,8580,11310,6090,8700,8648.41,45.83,0,-33385,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14530,3.62,0.27,12,0.28,2374.00,31812.00,9980,20240202,-13.93,6670,20230404,28.79,9980,-13.93,20240202,8060,6.58,20240108,9980,-13.93,20240202,6670,28.79,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240329,130817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8620,-80,5,-0.92,3423727430,395461,84.64,8780,8780,8590,11310,6090,8700,8657.56,45.83,0,-16070,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14580,3.63,0.27,12,0.23,2374.00,31812.00,9980,20240202,-13.63,6670,20230404,29.24,9980,-13.63,20240202,8060,6.95,20240108,9980,-13.63,20240202,6670,29.24,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240329,120827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8620,-80,5,-0.92,3252261560,375567,80.38,8780,8780,8590,11310,6090,8700,8659.60,45.83,0,-16221,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14580,3.63,0.27,12,0.22,2374.00,31812.00,9980,20240202,-13.63,6670,20230404,29.24,9980,-13.63,20240202,8060,6.95,20240108,9980,-13.63,20240202,6670,29.24,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240329,110816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8650,-50,5,-0.57,2251961680,259502,55.54,8780,8780,8620,11310,6090,8700,8678.01,45.83,0,-28248,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14631,3.64,0.27,12,0.15,2374.00,31812.00,9980,20240202,-13.33,6670,20230404,29.69,9980,-13.33,20240202,8060,7.32,20240108,9980,-13.33,20240202,6670,29.69,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240329,100817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8680,-20,5,-0.23,1095130680,125737,26.91,8780,8780,8660,11310,6090,8700,8709.69,45.83,0,163,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14682,3.66,0.27,12,0.07,2374.00,31812.00,9980,20240202,-13.03,6670,20230404,30.13,9980,-13.03,20240202,8060,7.69,20240108,9980,-13.03,20240202,6670,30.13,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240329,090816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8760,60,2,0.69,247040360,28277,6.05,8780,8780,8700,11310,6090,8700,8736.44,45.83,0,14377,8913,8806,8743,8636,8573,8775,8605,8457,2610,5000,6430,10,1,169145833,14817,3.69,0.28,12,0.02,2374.00,31812.00,9980,20240202,-12.22,6670,20230404,31.33,9980,-12.22,20240202,8060,8.68,20240108,9980,-12.22,20240202,6670,31.33,20230404,0.17,N,139130,5000,8457 억,,77526162,N,N,538,N,00,N
|
||
|
|
20240328,160823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8700,-60,5,-0.68,4069172010,465924,78.40,8750,8850,8680,11380,6140,8760,8733.55,45.83,0,16843,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14716,3.66,0.27,12,0.28,2374.00,31812.00,9980,20240202,-12.83,6670,20230404,30.43,9980,-12.83,20240202,8060,7.94,20240108,9980,-12.83,20240202,6670,30.43,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,538,N,00,N
|
||
|
|
20240328,150823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8710,-50,5,-0.57,3708276620,424464,71.43,8750,8850,8680,11380,6140,8760,8736.37,45.83,0,3502,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14733,3.67,0.27,12,0.25,2374.00,31812.00,9980,20240202,-12.73,6670,20230404,30.58,9980,-12.73,20240202,8060,8.06,20240108,9980,-12.73,20240202,6670,30.58,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240328,140814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8710,-50,5,-0.57,3089006070,353322,59.45,8750,8850,8680,11380,6140,8760,8742.75,45.83,0,-7644,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14733,3.67,0.27,12,0.21,2374.00,31812.00,9980,20240202,-12.73,6670,20230404,30.58,9980,-12.73,20240202,8060,8.06,20240108,9980,-12.73,20240202,6670,30.58,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240328,130812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8720,-40,5,-0.46,2770786950,316817,53.31,8750,8850,8680,11380,6140,8760,8745.70,45.83,0,-8070,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14750,3.67,0.27,12,0.19,2374.00,31812.00,9980,20240202,-12.63,6670,20230404,30.73,9980,-12.63,20240202,8060,8.19,20240108,9980,-12.63,20240202,6670,30.73,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240328,120816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8680,-80,5,-0.91,2243030630,256207,43.11,8750,8850,8680,11380,6140,8760,8754.76,45.83,0,-23664,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14682,3.66,0.27,12,0.15,2374.00,31812.00,9980,20240202,-13.03,6670,20230404,30.13,9980,-13.03,20240202,8060,7.69,20240108,9980,-13.03,20240202,6670,30.13,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240328,110816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8750,-10,5,-0.11,1247927770,142032,23.90,8750,8850,8730,11380,6140,8760,8786.24,45.83,0,21422,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14800,3.69,0.28,12,0.08,2374.00,31812.00,9980,20240202,-12.32,6670,20230404,31.18,9980,-12.32,20240202,8060,8.56,20240108,9980,-12.32,20240202,6670,31.18,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240328,100811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8770,10,2,0.11,884333310,100578,16.92,8750,8850,8730,11380,6140,8760,8792.51,45.83,0,17547,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14834,3.69,0.28,12,0.06,2374.00,31812.00,9980,20240202,-12.12,6670,20230404,31.48,9980,-12.12,20240202,8060,8.81,20240108,9980,-12.12,20240202,6670,31.48,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240328,090830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8840,80,2,0.91,256161660,29139,4.90,8750,8840,8730,11380,6140,8760,8791.02,45.83,0,572,8966,8862,8806,8702,8646,8835,8675,8457,2620,5000,6480,10,1,169145833,14952,3.72,0.28,12,0.02,2374.00,31812.00,9980,20240202,-11.42,6670,20230404,32.53,9980,-11.42,20240202,8060,9.68,20240108,9980,-11.42,20240202,6670,32.53,20230404,0.17,N,139130,5000,8457 억,,77513251,N,N,2572,N,00,N
|
||
|
|
20240327,160826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8760,-110,5,-1.24,5238881770,594110,141.10,8800,8910,8750,11530,6210,8870,8818.03,45.83,0,22416,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,14817,3.69,0.28,12,0.35,2374.00,31812.00,9980,20240202,-12.22,6670,20230404,31.33,9980,-12.22,20240202,8060,8.68,20240108,9980,-12.22,20240202,6670,31.33,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2572,N,00,N
|
||
|
|
20240327,150828,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8770,-100,5,-1.13,4712865670,534104,126.84,8800,8910,8750,11530,6210,8870,8823.87,45.83,0,19937,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,14834,3.69,0.28,12,0.32,2374.00,31812.00,9980,20240202,-12.12,6670,20230404,31.48,9980,-12.12,20240202,8060,8.81,20240108,9980,-12.12,20240202,6670,31.48,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240327,140827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8790,-80,5,-0.90,3513062670,397400,94.38,8800,8910,8750,11530,6210,8870,8840.12,45.83,0,-22635,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,14868,3.70,0.28,12,0.23,2374.00,31812.00,9980,20240202,-11.92,6670,20230404,31.78,9980,-11.92,20240202,8060,9.06,20240108,9980,-11.92,20240202,6670,31.78,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240327,130827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8850,-20,5,-0.23,1998607480,225409,53.53,8800,8910,8800,11530,6210,8870,8866.58,45.83,0,-1154,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,14969,3.73,0.28,12,0.13,2374.00,31812.00,9980,20240202,-11.32,6670,20230404,32.68,9980,-11.32,20240202,8060,9.80,20240108,9980,-11.32,20240202,6670,32.68,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240327,120827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,0,3,0.00,1733540220,195517,46.43,8800,8910,8800,11530,6210,8870,8866.44,45.83,0,2347,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,15003,3.74,0.28,12,0.12,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240327,110825,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,0,3,0.00,1385029330,156230,37.10,8800,8910,8800,11530,6210,8870,8865.32,45.83,0,1379,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,15003,3.74,0.28,12,0.09,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240327,100821,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8900,30,2,0.34,891290680,100617,23.90,8800,8910,8800,11530,6210,8870,8858.25,45.83,0,-13079,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,15054,3.75,0.28,12,0.06,2374.00,31812.00,9980,20240202,-10.82,6670,20230404,33.43,9980,-10.82,20240202,8060,10.42,20240108,9980,-10.82,20240202,6670,33.43,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240327,090826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8840,-30,5,-0.34,252001190,28495,6.77,8800,8900,8800,11530,6210,8870,8843.70,45.83,0,-5048,9043,8956,8893,8806,8743,8925,8775,8457,2660,5000,6560,10,1,169145833,14952,3.72,0.28,12,0.02,2374.00,31812.00,9980,20240202,-11.42,6670,20230404,32.53,9980,-11.42,20240202,8060,9.68,20240108,9980,-11.42,20240202,6670,32.53,20230404,0.17,N,139130,5000,8457 억,,77511319,N,N,2,N,00,N
|
||
|
|
20240326,160720,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,10,2,0.11,3742085380,420320,83.97,8920,8980,8830,11510,6210,8860,8902.94,45.85,0,5492,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,15003,3.74,0.28,12,0.25,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,2,N,00,N
|
||
|
|
20240326,150816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8860,0,3,0.00,3465962170,389192,77.75,8920,8980,8830,11510,6210,8860,8905.53,45.85,0,13234,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,14986,3.73,0.28,12,0.23,2374.00,31812.00,9980,20240202,-11.22,6670,20230404,32.83,9980,-11.22,20240202,8060,9.93,20240108,9980,-11.22,20240202,6670,32.83,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240326,140812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8840,-20,5,-0.23,2991652630,335645,67.05,8920,8980,8830,11510,6210,8860,8913.15,45.85,0,11323,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,14952,3.72,0.28,12,0.20,2374.00,31812.00,9980,20240202,-11.42,6670,20230404,32.53,9980,-11.42,20240202,8060,9.68,20240108,9980,-11.42,20240202,6670,32.53,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240326,130809,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8850,-10,5,-0.11,2564832990,287398,57.42,8920,8980,8850,11510,6210,8860,8924.33,45.85,0,30017,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,14969,3.73,0.28,12,0.17,2374.00,31812.00,9980,20240202,-11.32,6670,20230404,32.68,9980,-11.32,20240202,8060,9.80,20240108,9980,-11.32,20240202,6670,32.68,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240326,120811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8900,40,2,0.45,2196370430,245878,49.12,8920,8980,8860,11510,6210,8860,8932.77,45.85,0,36448,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,15054,3.75,0.28,12,0.15,2374.00,31812.00,9980,20240202,-10.82,6670,20230404,33.43,9980,-10.82,20240202,8060,10.42,20240108,9980,-10.82,20240202,6670,33.43,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240326,110806,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8930,70,2,0.79,1906536840,213395,42.63,8920,8980,8860,11510,6210,8860,8934.31,45.85,0,31185,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,15105,3.76,0.28,12,0.13,2374.00,31812.00,9980,20240202,-10.52,6670,20230404,33.88,9980,-10.52,20240202,8060,10.79,20240108,9980,-10.52,20240202,6670,33.88,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240326,100815,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8910,50,2,0.56,1295930310,145098,28.99,8920,8980,8860,11510,6210,8860,8931.42,45.85,0,9845,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,15071,3.75,0.28,12,0.09,2374.00,31812.00,9980,20240202,-10.72,6670,20230404,33.58,9980,-10.72,20240202,8060,10.55,20240108,9980,-10.72,20240202,6670,33.58,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240326,090816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,90,2,1.02,346700120,38839,7.76,8920,8960,8860,11510,6210,8860,8926.61,45.85,0,12836,8993,8926,8873,8806,8753,8900,8780,8457,2650,5000,6550,10,1,169145833,15139,3.77,0.28,12,0.02,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.16,N,139130,5000,8457 억,,77549010,N,N,195,N,00,N
|
||
|
|
20240325,160842,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8860,-90,5,-1.01,4435377510,500313,97.24,8930,8940,8820,11630,6270,8950,8865.21,46.75,0,-27247,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,14986,3.73,0.28,12,0.30,2374.00,31812.00,9980,20240202,-11.22,6670,20230404,32.83,9980,-11.22,20240202,8060,9.93,20240108,9980,-11.22,20240202,6670,32.83,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,195,N,00,N
|
||
|
|
20240325,150845,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,-80,5,-0.89,4026955380,454254,88.29,8930,8940,8820,11630,6270,8950,8864.99,46.75,0,-23012,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,15003,3.74,0.28,12,0.27,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240325,140841,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8880,-70,5,-0.78,3548269280,400309,77.81,8930,8940,8820,11630,6270,8950,8863.83,46.75,0,-18927,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,15020,3.74,0.28,12,0.24,2374.00,31812.00,9980,20240202,-11.02,6670,20230404,33.13,9980,-11.02,20240202,8060,10.17,20240108,9980,-11.02,20240202,6670,33.13,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240325,130843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8830,-120,5,-1.34,2790540040,314776,61.18,8930,8940,8820,11630,6270,8950,8865.16,46.75,0,-22629,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,14936,3.72,0.28,12,0.19,2374.00,31812.00,9980,20240202,-11.52,6670,20230404,32.38,9980,-11.52,20240202,8060,9.55,20240108,9980,-11.52,20240202,6670,32.38,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240325,120845,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8820,-130,5,-1.45,2295570240,258734,50.29,8930,8940,8820,11630,6270,8950,8872.32,46.75,0,-12193,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,14919,3.72,0.28,12,0.15,2374.00,31812.00,9980,20240202,-11.62,6670,20230404,32.23,9980,-11.62,20240202,8060,9.43,20240108,9980,-11.62,20240202,6670,32.23,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240325,110843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8850,-100,5,-1.12,1910989970,215241,41.84,8930,8940,8820,11630,6270,8950,8878.37,46.75,0,-14078,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,14969,3.73,0.28,12,0.13,2374.00,31812.00,9980,20240202,-11.32,6670,20230404,32.68,9980,-11.32,20240202,8060,9.80,20240108,9980,-11.32,20240202,6670,32.68,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240325,100844,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8900,-50,5,-0.56,1006880500,113178,22.00,8930,8940,8860,11630,6270,8950,8896.43,46.75,0,-6505,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,15054,3.75,0.28,12,0.07,2374.00,31812.00,9980,20240202,-10.82,6670,20230404,33.43,9980,-10.82,20240202,8060,10.42,20240108,9980,-10.82,20240202,6670,33.43,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240325,090847,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,-80,5,-0.89,162404040,18209,3.54,8930,8940,8870,11630,6270,8950,8918.88,46.75,0,-11671,9056,9002,8946,8892,8836,8975,8865,8457,2680,5000,6620,10,1,169145833,15003,3.74,0.28,12,0.01,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.16,N,139130,5000,8457 억,,79077258,N,N,32,N,00,N
|
||
|
|
20240322,160844,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,-20,5,-0.22,4597705690,514189,62.06,8970,9000,8890,11660,6280,8970,8941.66,45.74,0,-42710,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15139,3.77,0.28,12,0.30,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,32,N,00,N
|
||
|
|
20240322,150846,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8940,-30,5,-0.33,4155866170,464790,56.10,8970,9000,8890,11660,6280,8970,8941.38,45.74,0,-36421,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15122,3.77,0.28,12,0.27,2374.00,31812.00,9980,20240202,-10.42,6670,20230404,34.03,9980,-10.42,20240202,8060,10.92,20240108,9980,-10.42,20240202,6670,34.03,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240322,140836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8910,-60,5,-0.67,3303552620,369443,44.59,8970,9000,8890,11660,6280,8970,8941.97,45.74,0,-34243,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15071,3.75,0.28,12,0.22,2374.00,31812.00,9980,20240202,-10.72,6670,20230404,33.58,9980,-10.72,20240202,8060,10.55,20240108,9980,-10.72,20240202,6670,33.58,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240322,130841,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8910,-60,5,-0.67,2871446220,320951,38.74,8970,9000,8900,11660,6280,8970,8946.67,45.74,0,-20394,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15071,3.75,0.28,12,0.19,2374.00,31812.00,9980,20240202,-10.72,6670,20230404,33.58,9980,-10.72,20240202,8060,10.55,20240108,9980,-10.72,20240202,6670,33.58,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240322,120836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8930,-40,5,-0.45,2526641940,282294,34.07,8970,9000,8900,11660,6280,8970,8950.38,45.74,0,-17652,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15105,3.76,0.28,12,0.17,2374.00,31812.00,9980,20240202,-10.52,6670,20230404,33.88,9980,-10.52,20240202,8060,10.79,20240108,9980,-10.52,20240202,6670,33.88,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240322,110844,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8920,-50,5,-0.56,2158060490,241150,29.11,8970,9000,8900,11660,6280,8970,8949.03,45.74,0,-11730,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15088,3.76,0.28,12,0.14,2374.00,31812.00,9980,20240202,-10.62,6670,20230404,33.73,9980,-10.62,20240202,8060,10.67,20240108,9980,-10.62,20240202,6670,33.73,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240322,100837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8970,0,3,0.00,1488896050,166234,20.06,8970,9000,8900,11660,6280,8970,8956.62,45.74,0,-7235,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15172,3.78,0.28,12,0.10,2374.00,31812.00,9980,20240202,-10.12,6670,20230404,34.48,9980,-10.12,20240202,8060,11.29,20240108,9980,-10.12,20240202,6670,34.48,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240322,090835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8910,-60,5,-0.67,109045560,12174,1.47,8970,8970,8910,11660,6280,8970,8957.14,45.74,0,-3936,9176,9072,8916,8812,8656,9125,8865,8457,2690,5000,6630,10,1,169145833,15071,3.75,0.28,12,0.01,2374.00,31812.00,9980,20240202,-10.72,6670,20230404,33.58,9980,-10.72,20240202,8060,10.55,20240108,9980,-10.72,20240202,6670,33.58,20230404,0.16,N,139130,5000,8457 억,,77361614,N,N,2656,N,00,N
|
||
|
|
20240321,160842,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8970,240,2,2.75,7363487080,826972,110.70,8810,9020,8760,11340,6120,8730,8904.13,45.64,0,245263,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,15172,3.78,0.28,12,0.49,2374.00,31812.00,9980,20240202,-10.12,6670,20230404,34.48,9980,-10.12,20240202,8060,11.29,20240108,9980,-10.12,20240202,6670,34.48,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,2601,N,00,N
|
||
|
|
20240321,150838,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8940,210,2,2.41,6962344380,782210,104.71,8810,9020,8760,11340,6120,8730,8900.86,45.64,0,234346,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,15122,3.77,0.28,12,0.46,2374.00,31812.00,9980,20240202,-10.42,6670,20230404,34.03,9980,-10.42,20240202,8060,10.92,20240108,9980,-10.42,20240202,6670,34.03,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240321,140837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8960,230,2,2.63,6074750990,683045,91.43,8810,9020,8760,11340,6120,8730,8893.63,45.64,0,209185,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,15155,3.77,0.28,12,0.40,2374.00,31812.00,9980,20240202,-10.22,6670,20230404,34.33,9980,-10.22,20240202,8060,11.17,20240108,9980,-10.22,20240202,6670,34.33,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240321,130826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8970,240,2,2.75,4597955410,518682,69.43,8810,8970,8760,11340,6120,8730,8864.69,45.64,0,172432,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,15172,3.78,0.28,12,0.31,2374.00,31812.00,9980,20240202,-10.12,6670,20230404,34.48,9980,-10.12,20240202,8060,11.29,20240108,9980,-10.12,20240202,6670,34.48,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240321,120839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8930,200,2,2.29,3902462190,440918,59.02,8810,8960,8760,11340,6120,8730,8850.77,45.64,0,130658,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,15105,3.76,0.28,12,0.26,2374.00,31812.00,9980,20240202,-10.52,6670,20230404,33.88,9980,-10.52,20240202,8060,10.79,20240108,9980,-10.52,20240202,6670,33.88,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240321,110835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8890,160,2,1.83,2581153440,292841,39.20,8810,8890,8760,11340,6120,8730,8814.18,45.64,0,47936,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,15037,3.74,0.28,12,0.17,2374.00,31812.00,9980,20240202,-10.92,6670,20230404,33.28,9980,-10.92,20240202,8060,10.30,20240108,9980,-10.92,20240202,6670,33.28,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240321,100840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8790,60,2,0.69,1286687850,146167,19.57,8810,8840,8760,11340,6120,8730,8802.86,45.64,0,1862,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,14868,3.70,0.28,12,0.09,2374.00,31812.00,9980,20240202,-11.92,6670,20230404,31.78,9980,-11.92,20240202,8060,9.06,20240108,9980,-11.92,20240202,6670,31.78,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240321,090843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8810,80,2,0.92,372539650,42286,5.66,8810,8840,8760,11340,6120,8730,8810.00,45.64,0,-12615,8990,8860,8750,8620,8510,8925,8685,8457,2610,5000,6460,10,1,169145833,14902,3.71,0.28,12,0.02,2374.00,31812.00,9980,20240202,-11.72,6670,20230404,32.08,9980,-11.72,20240202,8060,9.31,20240108,9980,-11.72,20240202,6670,32.08,20230404,0.17,N,139130,5000,8457 억,,77199920,N,N,173,N,00,N
|
||
|
|
20240320,160831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8730,90,2,1.04,6541226060,746213,125.21,8640,8880,8640,11230,6050,8640,8765.90,45.57,0,35418,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14766,3.68,0.27,12,0.44,2374.00,31812.00,9980,20240202,-12.53,6670,20230404,30.88,9980,-12.53,20240202,8060,8.31,20240108,9980,-12.53,20240202,6670,30.88,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,173,N,00,N
|
||
|
|
20240320,150832,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8740,100,2,1.16,5946522250,678146,113.79,8640,8880,8640,11230,6050,8640,8768.79,45.57,0,52637,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14783,3.68,0.27,12,0.40,2374.00,31812.00,9980,20240202,-12.42,6670,20230404,31.03,9980,-12.42,20240202,8060,8.44,20240108,9980,-12.42,20240202,6670,31.03,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240320,140836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8730,90,2,1.04,5535794460,631147,105.90,8640,8880,8640,11230,6050,8640,8771.01,45.57,0,55804,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14766,3.68,0.27,12,0.37,2374.00,31812.00,9980,20240202,-12.53,6670,20230404,30.88,9980,-12.53,20240202,8060,8.31,20240108,9980,-12.53,20240202,6670,30.88,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240320,130835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8730,90,2,1.04,5184980660,591001,99.17,8640,8880,8640,11230,6050,8640,8773.22,45.57,0,60315,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14766,3.68,0.27,12,0.35,2374.00,31812.00,9980,20240202,-12.53,6670,20230404,30.88,9980,-12.53,20240202,8060,8.31,20240108,9980,-12.53,20240202,6670,30.88,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240320,120830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8750,110,2,1.27,4609142270,525184,88.12,8640,8880,8640,11230,6050,8640,8776.24,45.57,0,58830,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14800,3.69,0.28,12,0.31,2374.00,31812.00,9980,20240202,-12.32,6670,20230404,31.18,9980,-12.32,20240202,8060,8.56,20240108,9980,-12.32,20240202,6670,31.18,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240320,110832,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8770,130,2,1.50,3941946660,448913,75.33,8640,8880,8640,11230,6050,8640,8781.09,45.57,0,53588,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14834,3.69,0.28,12,0.27,2374.00,31812.00,9980,20240202,-12.12,6670,20230404,31.48,9980,-12.12,20240202,8060,8.81,20240108,9980,-12.12,20240202,6670,31.48,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240320,100826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8760,120,2,1.39,2890025300,328623,55.14,8640,8880,8640,11230,6050,8640,8794.35,45.57,0,70753,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14817,3.69,0.28,12,0.19,2374.00,31812.00,9980,20240202,-12.22,6670,20230404,31.33,9980,-12.22,20240202,8060,8.68,20240108,9980,-12.22,20240202,6670,31.33,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240320,090830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8790,150,2,1.74,673751450,77111,12.94,8640,8790,8640,11230,6050,8640,8737.42,45.57,0,7572,8853,8746,8693,8586,8533,8720,8560,8457,2590,5000,6390,10,1,169145833,14868,3.70,0.28,12,0.05,2374.00,31812.00,9980,20240202,-11.92,6670,20230404,31.78,9980,-11.92,20240202,8060,9.06,20240108,9980,-11.92,20240202,6670,31.78,20230404,0.16,N,139130,5000,8457 억,,77079692,N,N,1693,N,00,N
|
||
|
|
20240319,160821,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8640,-170,5,-1.93,5166724460,594336,61.53,8730,8800,8640,11450,6170,8810,8693.36,45.68,0,-194766,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14614,3.64,0.27,12,0.35,2374.00,31812.00,9980,20240202,-13.43,6670,20230404,29.54,9980,-13.43,20240202,8060,7.20,20240108,9980,-13.43,20240202,6670,29.54,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,1693,N,00,N
|
||
|
|
20240319,150831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8650,-160,5,-1.82,4552678280,523324,54.17,8730,8800,8650,11450,6170,8810,8699.54,45.68,0,-168642,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14631,3.64,0.27,12,0.31,2374.00,31812.00,9980,20240202,-13.33,6670,20230404,29.69,9980,-13.33,20240202,8060,7.32,20240108,9980,-13.33,20240202,6670,29.69,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240319,140831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8680,-130,5,-1.48,3644307120,418485,43.32,8730,8800,8660,11450,6170,8810,8708.33,45.68,0,-119915,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14682,3.66,0.27,12,0.25,2374.00,31812.00,9980,20240202,-13.03,6670,20230404,30.13,9980,-13.03,20240202,8060,7.69,20240108,9980,-13.03,20240202,6670,30.13,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240319,130800,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8700,-110,5,-1.25,3290601810,377831,39.11,8730,8800,8660,11450,6170,8810,8709.19,45.68,0,-103852,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14716,3.66,0.27,12,0.22,2374.00,31812.00,9980,20240202,-12.83,6670,20230404,30.43,9980,-12.83,20240202,8060,7.94,20240108,9980,-12.83,20240202,6670,30.43,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240319,120825,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8680,-130,5,-1.48,2922848820,335512,34.73,8730,8800,8660,11450,6170,8810,8711.61,45.68,0,-91892,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14682,3.66,0.27,12,0.20,2374.00,31812.00,9980,20240202,-13.03,6670,20230404,30.13,9980,-13.03,20240202,8060,7.69,20240108,9980,-13.03,20240202,6670,30.13,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240319,110826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8710,-100,5,-1.14,2413071000,276864,28.66,8730,8800,8660,11450,6170,8810,8715.73,45.68,0,-68092,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14733,3.67,0.27,12,0.16,2374.00,31812.00,9980,20240202,-12.73,6670,20230404,30.58,9980,-12.73,20240202,8060,8.06,20240108,9980,-12.73,20240202,6670,30.58,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240319,100829,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8730,-80,5,-0.91,1356584840,155430,16.09,8730,8800,8690,11450,6170,8810,8727.95,45.68,0,-1338,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14766,3.68,0.27,12,0.09,2374.00,31812.00,9980,20240202,-12.53,6670,20230404,30.88,9980,-12.53,20240202,8060,8.31,20240108,9980,-12.53,20240202,6670,30.88,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240319,090829,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8720,-90,5,-1.02,565728830,64826,6.71,8730,8800,8690,11450,6170,8810,8726.88,45.68,0,1098,9263,9036,8893,8666,8523,8965,8595,8457,2640,5000,6510,10,1,169145833,14750,3.67,0.27,12,0.04,2374.00,31812.00,9980,20240202,-12.63,6670,20230404,30.73,9980,-12.63,20240202,8060,8.19,20240108,9980,-12.63,20240202,6670,30.73,20230404,0.17,N,139130,5000,8457 억,,77260790,N,N,568,N,00,N
|
||
|
|
20240318,160824,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8810,-310,5,-3.40,8539896070,965200,50.11,9120,9120,8750,11850,6390,9120,8847.80,46.00,0,-510638,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,14902,3.71,0.28,12,0.57,2374.00,31812.00,9980,20240202,-11.72,6670,20230404,32.08,9980,-11.72,20240202,8060,9.31,20240108,9980,-11.72,20240202,6670,32.08,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,522,N,00,N
|
||
|
|
20240318,150824,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8830,-290,5,-3.18,7592822970,857832,44.53,9120,9120,8750,11850,6390,9120,8851.18,46.00,0,-440718,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,14936,3.72,0.28,12,0.51,2374.00,31812.00,9980,20240202,-11.52,6670,20230404,32.38,9980,-11.52,20240202,8060,9.55,20240108,9980,-11.52,20240202,6670,32.38,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240318,140823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8840,-280,5,-3.07,6925142330,782281,40.61,9120,9120,8750,11850,6390,9120,8852.50,46.00,0,-403950,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,14952,3.72,0.28,12,0.46,2374.00,31812.00,9980,20240202,-11.42,6670,20230404,32.53,9980,-11.42,20240202,8060,9.68,20240108,9980,-11.42,20240202,6670,32.53,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240318,130823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8850,-270,5,-2.96,6287031520,710098,36.86,9120,9120,8750,11850,6390,9120,8853.75,46.00,0,-381934,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,14969,3.73,0.28,12,0.42,2374.00,31812.00,9980,20240202,-11.32,6670,20230404,32.68,9980,-11.32,20240202,8060,9.80,20240108,9980,-11.32,20240202,6670,32.68,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240318,120817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8880,-240,5,-2.63,5559178950,628007,32.60,9120,9120,8750,11850,6390,9120,8852.10,46.00,0,-333559,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,15020,3.74,0.28,12,0.37,2374.00,31812.00,9980,20240202,-11.02,6670,20230404,33.13,9980,-11.02,20240202,8060,10.17,20240108,9980,-11.02,20240202,6670,33.13,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240318,110825,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8850,-270,5,-2.96,5033491930,568716,29.52,9120,9120,8750,11850,6390,9120,8850.62,46.00,0,-297285,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,14969,3.73,0.28,12,0.34,2374.00,31812.00,9980,20240202,-11.32,6670,20230404,32.68,9980,-11.32,20240202,8060,9.80,20240108,9980,-11.32,20240202,6670,32.68,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240318,100823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8810,-310,5,-3.40,4234710880,478479,24.84,9120,9120,8750,11850,6390,9120,8850.36,46.00,0,-265874,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,14902,3.71,0.28,12,0.28,2374.00,31812.00,9980,20240202,-11.72,6670,20230404,32.08,9980,-11.72,20240202,8060,9.31,20240108,9980,-11.72,20240202,6670,32.08,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240318,090822,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9000,-120,5,-1.32,395567550,43698,2.27,9120,9120,8990,11850,6390,9120,9052.30,46.00,0,-22108,9506,9312,9216,9022,8926,9265,8975,8457,2730,5000,6740,10,1,169145833,15223,3.79,0.28,12,0.03,2374.00,31812.00,9980,20240202,-9.82,6670,20230404,34.93,9980,-9.82,20240202,8060,11.66,20240108,9980,-9.82,20240202,6670,34.93,20230404,0.16,N,139130,5000,8457 억,,77809928,N,N,8571,N,00,N
|
||
|
|
20240315,160815,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9120,-180,5,-1.94,17282886720,1883494,133.82,9320,9410,9120,12090,6510,9300,9176.13,46.14,0,-113501,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15426,3.84,0.29,12,1.11,2374.00,31812.00,9980,20240202,-8.62,6670,20230404,36.73,9980,-8.62,20240202,8060,13.15,20240108,9980,-8.62,20240202,6670,36.73,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,8571,N,00,N
|
||
|
|
20240315,150745,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9260,-40,5,-0.43,6715492310,725224,51.53,9320,9410,9170,12090,6510,9300,9259.88,46.14,0,-122495,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15663,3.90,0.29,12,0.43,2374.00,31812.00,9980,20240202,-7.21,6670,20230404,38.83,9980,-7.21,20240202,8060,14.89,20240108,9980,-7.21,20240202,6670,38.83,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240315,140733,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9270,-30,5,-0.32,5592255480,603839,42.90,9320,9410,9170,12090,6510,9300,9261.16,46.14,0,-103089,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15680,3.90,0.29,12,0.36,2374.00,31812.00,9980,20240202,-7.11,6670,20230404,38.98,9980,-7.11,20240202,8060,15.01,20240108,9980,-7.11,20240202,6670,38.98,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240315,130816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9200,-100,5,-1.08,4822196350,520452,36.98,9320,9410,9170,12090,6510,9300,9265.39,46.14,0,-80908,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15561,3.88,0.29,12,0.31,2374.00,31812.00,9980,20240202,-7.82,6670,20230404,37.93,9980,-7.82,20240202,8060,14.14,20240108,9980,-7.82,20240202,6670,37.93,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240315,120815,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9180,-120,5,-1.29,4206905760,453585,32.23,9320,9410,9170,12090,6510,9300,9274.78,46.14,0,-53919,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15528,3.87,0.29,12,0.27,2374.00,31812.00,9980,20240202,-8.02,6670,20230404,37.63,9980,-8.02,20240202,8060,13.90,20240108,9980,-8.02,20240202,6670,37.63,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240315,110813,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9250,-50,5,-0.54,3256350300,350526,24.90,9320,9410,9210,12090,6510,9300,9289.89,46.14,0,5068,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15646,3.90,0.29,12,0.21,2374.00,31812.00,9980,20240202,-7.31,6670,20230404,38.68,9980,-7.31,20240202,8060,14.76,20240108,9980,-7.31,20240202,6670,38.68,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240315,100814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9220,-80,5,-0.86,2469847410,265552,18.87,9320,9410,9210,12090,6510,9300,9300.81,46.14,0,6598,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15595,3.88,0.29,12,0.16,2374.00,31812.00,9980,20240202,-7.62,6670,20230404,38.23,9980,-7.62,20240202,8060,14.39,20240108,9980,-7.62,20240202,6670,38.23,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240315,090820,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9370,70,2,0.75,883896930,94626,6.72,9320,9390,9230,12090,6510,9300,9341.00,46.14,0,25114,9560,9430,9250,9120,8940,9495,9185,8457,2790,5000,6880,10,1,169145833,15849,3.95,0.29,12,0.06,2374.00,31812.00,9980,20240202,-6.11,6670,20230404,40.48,9980,-6.11,20240202,8060,16.25,20240108,9980,-6.11,20240202,6670,40.48,20230404,0.16,N,139130,5000,8457 억,,78050517,N,N,584,N,00,N
|
||
|
|
20240314,160807,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,230,2,2.54,12976993620,1401684,301.07,9140,9380,9070,11790,6350,9070,9258.08,45.86,0,452653,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15731,3.92,0.29,12,0.83,2374.00,31812.00,9980,20240202,-6.81,6670,20230404,39.43,9980,-6.81,20240202,8060,15.38,20240108,9980,-6.81,20240202,6670,39.43,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,584,N,00,N
|
||
|
|
20240314,150811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,230,2,2.54,10133203220,1095905,235.39,9140,9380,9070,11790,6350,9070,9246.43,45.86,0,274631,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15731,3.92,0.29,12,0.65,2374.00,31812.00,9980,20240202,-6.81,6670,20230404,39.43,9980,-6.81,20240202,8060,15.38,20240108,9980,-6.81,20240202,6670,39.43,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240314,140810,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9320,250,2,2.76,8129497560,881239,189.28,9140,9340,9070,11790,6350,9070,9225.09,45.86,0,251234,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15764,3.93,0.29,12,0.52,2374.00,31812.00,9980,20240202,-6.61,6670,20230404,39.73,9980,-6.61,20240202,8060,15.63,20240108,9980,-6.61,20240202,6670,39.73,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240314,130806,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9320,250,2,2.76,6999283830,760008,163.24,9140,9330,9070,11790,6350,9070,9209.50,45.86,0,253265,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15764,3.93,0.29,12,0.45,2374.00,31812.00,9980,20240202,-6.61,6670,20230404,39.73,9980,-6.61,20240202,8060,15.63,20240108,9980,-6.61,20240202,6670,39.73,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240314,120807,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9280,210,2,2.32,5361282310,583776,125.39,9140,9320,9070,11790,6350,9070,9183.81,45.86,0,222442,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15697,3.91,0.29,12,0.35,2374.00,31812.00,9980,20240202,-7.01,6670,20230404,39.13,9980,-7.01,20240202,8060,15.14,20240108,9980,-7.01,20240202,6670,39.13,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240314,110808,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9200,130,2,1.43,3596872560,393149,84.44,9140,9220,9070,11790,6350,9070,9148.89,45.86,0,198092,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15561,3.88,0.29,12,0.23,2374.00,31812.00,9980,20240202,-7.82,6670,20230404,37.93,9980,-7.82,20240202,8060,14.14,20240108,9980,-7.82,20240202,6670,37.93,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240314,100814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9130,60,2,0.66,1335606070,146591,31.49,9140,9150,9070,11790,6350,9070,9111.12,45.86,0,62888,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15443,3.85,0.29,12,0.09,2374.00,31812.00,9980,20240202,-8.52,6670,20230404,36.88,9980,-8.52,20240202,8060,13.28,20240108,9980,-8.52,20240202,6670,36.88,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240314,090810,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9110,40,2,0.44,133176350,14618,3.14,9140,9140,9080,11790,6350,9070,9110.58,45.86,0,-2690,9250,9160,9060,8970,8870,9205,9015,8457,2720,5000,6710,10,1,169145833,15409,3.84,0.29,12,0.01,2374.00,31812.00,9980,20240202,-8.72,6670,20230404,36.58,9980,-8.72,20240202,8060,13.03,20240108,9980,-8.72,20240202,6670,36.58,20230404,0.16,N,139130,5000,8457 억,,77575735,N,N,1518,N,00,N
|
||
|
|
20240313,160759,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9070,80,2,0.89,4230632090,465373,98.85,9000,9150,8960,11680,6300,8990,9090.84,45.82,0,106898,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15342,3.82,0.29,12,0.28,2374.00,31812.00,9980,20240202,-9.12,6670,20230404,35.98,9980,-9.12,20240202,8060,12.53,20240108,9980,-9.12,20240202,6670,35.98,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,1518,N,00,N
|
||
|
|
20240313,150801,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9060,70,2,0.78,3981997920,437963,93.03,9000,9150,8960,11680,6300,8990,9092.09,45.82,0,114294,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15325,3.82,0.28,12,0.26,2374.00,31812.00,9980,20240202,-9.22,6670,20230404,35.83,9980,-9.22,20240202,8060,12.41,20240108,9980,-9.22,20240202,6670,35.83,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240313,140805,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9080,90,2,1.00,3456436930,380011,80.72,9000,9150,8960,11680,6300,8990,9095.62,45.82,0,115524,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15358,3.82,0.29,12,0.22,2374.00,31812.00,9980,20240202,-9.02,6670,20230404,36.13,9980,-9.02,20240202,8060,12.66,20240108,9980,-9.02,20240202,6670,36.13,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240313,130808,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9090,100,2,1.11,3033582920,333454,70.83,9000,9150,8960,11680,6300,8990,9097.46,45.82,0,127054,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15375,3.83,0.29,12,0.20,2374.00,31812.00,9980,20240202,-8.92,6670,20230404,36.28,9980,-8.92,20240202,8060,12.78,20240108,9980,-8.92,20240202,6670,36.28,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240313,120803,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9080,90,2,1.00,2741332380,301289,64.00,9000,9150,8960,11680,6300,8990,9098.68,45.82,0,114538,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15358,3.82,0.29,12,0.18,2374.00,31812.00,9980,20240202,-9.02,6670,20230404,36.13,9980,-9.02,20240202,8060,12.66,20240108,9980,-9.02,20240202,6670,36.13,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240313,110800,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9060,70,2,0.78,2419389220,265786,56.46,9000,9150,8960,11680,6300,8990,9102.77,45.82,0,100405,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15325,3.82,0.28,12,0.16,2374.00,31812.00,9980,20240202,-9.22,6670,20230404,35.83,9980,-9.22,20240202,8060,12.41,20240108,9980,-9.22,20240202,6670,35.83,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240313,100758,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9120,130,2,1.45,1844420530,202565,43.03,9000,9150,8960,11680,6300,8990,9105.33,45.82,0,100077,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15426,3.84,0.29,12,0.12,2374.00,31812.00,9980,20240202,-8.62,6670,20230404,36.73,9980,-8.62,20240202,8060,13.15,20240108,9980,-8.62,20240202,6670,36.73,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240313,090804,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9040,50,2,0.56,125513150,13912,2.96,9000,9070,8960,11680,6300,8990,9021.94,45.82,0,4673,9130,9060,8990,8920,8850,9025,8885,8457,2690,5000,6650,10,1,169145833,15291,3.81,0.28,12,0.01,2374.00,31812.00,9980,20240202,-9.42,6670,20230404,35.53,9980,-9.42,20240202,8060,12.16,20240108,9980,-9.42,20240202,6670,35.53,20230404,0.15,N,139130,5000,8457 억,,77505664,N,N,7,N,00,N
|
||
|
|
20240312,160751,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8990,-30,5,-0.33,3542559140,394762,103.48,9060,9060,8920,11720,6320,9020,8973.91,45.87,0,-86618,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15206,3.79,0.28,12,0.23,2374.00,31812.00,9980,20240202,-9.92,6670,20230404,34.78,9980,-9.92,20240202,8060,11.54,20240108,9980,-9.92,20240202,6670,34.78,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,7,N,00,N
|
||
|
|
20240312,150751,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8990,-30,5,-0.33,3256662630,362932,95.13,9060,9060,8920,11720,6320,9020,8973.20,45.87,0,-79124,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15206,3.79,0.28,12,0.21,2374.00,31812.00,9980,20240202,-9.92,6670,20230404,34.78,9980,-9.92,20240202,8060,11.54,20240108,9980,-9.92,20240202,6670,34.78,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240312,140744,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8920,-100,5,-1.11,2694943820,300192,78.69,9060,9060,8920,11720,6320,9020,8977.40,45.87,0,-85135,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15088,3.76,0.28,12,0.18,2374.00,31812.00,9980,20240202,-10.62,6670,20230404,33.73,9980,-10.62,20240202,8060,10.67,20240108,9980,-10.62,20240202,6670,33.73,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240312,130714,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8960,-60,5,-0.67,1861726400,207104,54.29,9060,9060,8960,11720,6320,9020,8989.33,45.87,0,-34386,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15155,3.77,0.28,12,0.12,2374.00,31812.00,9980,20240202,-10.22,6670,20230404,34.33,9980,-10.22,20240202,8060,11.17,20240108,9980,-10.22,20240202,6670,34.33,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240312,120753,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8960,-60,5,-0.67,1504219190,167216,43.83,9060,9060,8960,11720,6320,9020,8995.67,45.87,0,-29630,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15155,3.77,0.28,12,0.10,2374.00,31812.00,9980,20240202,-10.22,6670,20230404,34.33,9980,-10.22,20240202,8060,11.17,20240108,9980,-10.22,20240202,6670,34.33,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240312,110752,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8980,-40,5,-0.44,1255474070,139486,36.56,9060,9060,8970,11720,6320,9020,9000.72,45.87,0,-21128,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15189,3.78,0.28,12,0.08,2374.00,31812.00,9980,20240202,-10.02,6670,20230404,34.63,9980,-10.02,20240202,8060,11.41,20240108,9980,-10.02,20240202,6670,34.63,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240312,100752,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9040,20,2,0.22,589844020,65450,17.16,9060,9060,8970,11720,6320,9020,9012.13,45.87,0,-2902,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15291,3.81,0.28,12,0.04,2374.00,31812.00,9980,20240202,-9.42,6670,20230404,35.53,9980,-9.42,20240202,8060,12.16,20240108,9980,-9.42,20240202,6670,35.53,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240312,090751,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8980,-40,5,-0.44,127072050,14093,3.69,9060,9060,8980,11720,6320,9020,9016.68,45.87,0,-6449,9160,9090,9040,8970,8920,9125,9005,8457,2700,5000,6670,10,1,169145833,15189,3.78,0.28,12,0.01,2374.00,31812.00,9980,20240202,-10.02,6670,20230404,34.63,9980,-10.02,20240202,8060,11.41,20240108,9980,-10.02,20240202,6670,34.63,20230404,0.15,N,139130,5000,8457 억,,77586732,N,N,307,N,00,N
|
||
|
|
20240311,160749,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9020,-90,5,-0.99,3441511770,380871,49.09,9010,9110,8990,11840,6380,9110,9035.94,45.94,0,4866,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15257,3.80,0.28,12,0.23,2374.00,31812.00,9980,20240202,-9.62,6670,20230404,35.23,9980,-9.62,20240202,8060,11.91,20240108,9980,-9.62,20240202,6670,35.23,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,307,N,00,N
|
||
|
|
20240311,150748,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9030,-80,5,-0.88,2969995240,328644,42.36,9010,9110,8990,11840,6380,9110,9037.12,45.94,0,8411,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15274,3.80,0.28,12,0.19,2374.00,31812.00,9980,20240202,-9.52,6670,20230404,35.38,9980,-9.52,20240202,8060,12.03,20240108,9980,-9.52,20240202,6670,35.38,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240311,140746,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9020,-90,5,-0.99,2220413180,245624,31.66,9010,9110,8990,11840,6380,9110,9039.89,45.94,0,11081,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15257,3.80,0.28,12,0.15,2374.00,31812.00,9980,20240202,-9.62,6670,20230404,35.23,9980,-9.62,20240202,8060,11.91,20240108,9980,-9.62,20240202,6670,35.23,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240311,130747,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9020,-90,5,-0.99,1841755200,203628,26.24,9010,9110,8990,11840,6380,9110,9044.71,45.94,0,8561,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15257,3.80,0.28,12,0.12,2374.00,31812.00,9980,20240202,-9.62,6670,20230404,35.23,9980,-9.62,20240202,8060,11.91,20240108,9980,-9.62,20240202,6670,35.23,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240311,120748,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9030,-80,5,-0.88,1557774980,172145,22.19,9010,9110,8990,11840,6380,9110,9049.20,45.94,0,9159,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15274,3.80,0.28,12,0.10,2374.00,31812.00,9980,20240202,-9.52,6670,20230404,35.38,9980,-9.52,20240202,8060,12.03,20240108,9980,-9.52,20240202,6670,35.38,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240311,110744,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9030,-80,5,-0.88,1212947330,133963,17.27,9010,9110,8990,11840,6380,9110,9054.35,45.94,0,1930,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15274,3.80,0.28,12,0.08,2374.00,31812.00,9980,20240202,-9.52,6670,20230404,35.38,9980,-9.52,20240202,8060,12.03,20240108,9980,-9.52,20240202,6670,35.38,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240311,100737,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9040,-70,5,-0.77,946938990,104522,13.47,9010,9110,8990,11840,6380,9110,9059.71,45.94,0,-826,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15291,3.81,0.28,12,0.06,2374.00,31812.00,9980,20240202,-9.42,6670,20230404,35.53,9980,-9.42,20240202,8060,12.16,20240108,9980,-9.42,20240202,6670,35.53,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240311,090740,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9080,-30,5,-0.33,125061000,13814,1.78,9010,9110,8990,11840,6380,9110,9053.21,45.94,0,3726,9276,9192,9106,9022,8936,9150,8980,8457,2730,5000,6740,10,1,169145833,15358,3.82,0.29,12,0.01,2374.00,31812.00,9980,20240202,-9.02,6670,20230404,36.13,9980,-9.02,20240202,8060,12.66,20240108,9980,-9.02,20240202,6670,36.13,20230404,0.16,N,139130,5000,8457 억,,77701297,N,N,1120,N,00,N
|
||
|
|
20240308,160745,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9110,-20,5,-0.22,7049251230,775649,92.26,9150,9190,9020,11860,6400,9130,9088.18,45.99,0,-61308,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15409,3.84,0.29,12,0.46,2374.00,31812.00,9980,20240202,-8.72,6670,20230404,36.58,9980,-8.72,20240202,8060,13.03,20240108,9980,-8.72,20240202,6670,36.58,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,1120,N,00,N
|
||
|
|
20240308,150742,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9110,-20,5,-0.22,6581136580,724315,86.16,9150,9190,9020,11860,6400,9130,9085.99,45.99,0,-59003,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15409,3.84,0.29,12,0.43,2374.00,31812.00,9980,20240202,-8.72,6670,20230404,36.58,9980,-8.72,20240202,8060,13.03,20240108,9980,-8.72,20240202,6670,36.58,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240308,140740,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9060,-70,5,-0.77,5367268410,590729,70.27,9150,9190,9020,11860,6400,9130,9085.81,45.99,0,-74901,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15325,3.82,0.28,12,0.35,2374.00,31812.00,9980,20240202,-9.22,6670,20230404,35.83,9980,-9.22,20240202,8060,12.41,20240108,9980,-9.22,20240202,6670,35.83,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240308,130737,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9070,-60,5,-0.66,4034682200,443369,52.74,9150,9190,9050,11860,6400,9130,9100.03,45.99,0,-26323,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15342,3.82,0.29,12,0.26,2374.00,31812.00,9980,20240202,-9.12,6670,20230404,35.98,9980,-9.12,20240202,8060,12.53,20240108,9980,-9.12,20240202,6670,35.98,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240308,120738,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9060,-70,5,-0.77,3610354420,396532,47.17,9150,9190,9050,11860,6400,9130,9104.80,45.99,0,-16250,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15325,3.82,0.28,12,0.23,2374.00,31812.00,9980,20240202,-9.22,6670,20230404,35.83,9980,-9.22,20240202,8060,12.41,20240108,9980,-9.22,20240202,6670,35.83,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240308,110739,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9100,-30,5,-0.33,3274750180,359538,42.77,9150,9190,9060,11860,6400,9130,9108.19,45.99,0,-1173,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15392,3.83,0.29,12,0.21,2374.00,31812.00,9980,20240202,-8.82,6670,20230404,36.43,9980,-8.82,20240202,8060,12.90,20240108,9980,-8.82,20240202,6670,36.43,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240308,100733,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9080,-50,5,-0.55,2683673480,294415,35.02,9150,9190,9080,11860,6400,9130,9115.25,45.99,0,18034,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15358,3.82,0.29,12,0.17,2374.00,31812.00,9980,20240202,-9.02,6670,20230404,36.13,9980,-9.02,20240202,8060,12.66,20240108,9980,-9.02,20240202,6670,36.13,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240308,090735,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9140,10,2,0.11,426928150,46722,5.56,9150,9190,9110,11860,6400,9130,9137.69,45.99,0,-13369,9310,9220,9060,8970,8810,9265,9015,8457,2730,5000,6750,10,1,169145833,15460,3.85,0.29,12,0.03,2374.00,31812.00,9980,20240202,-8.42,6670,20230404,37.03,9980,-8.42,20240202,8060,13.40,20240108,9980,-8.42,20240202,6670,37.03,20230404,0.17,N,139130,5000,8457 억,,77795215,N,N,2,N,00,N
|
||
|
|
20240307,160736,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9130,170,2,1.90,7610386660,839426,147.39,8990,9150,8900,11640,6280,8960,9066.16,45.88,0,93359,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15443,3.85,0.29,12,0.50,2374.00,31812.00,9980,20240202,-8.52,6670,20230404,36.88,9980,-8.52,20240202,8060,13.28,20240108,9980,-8.52,20240202,6670,36.88,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,2,N,00,N
|
||
|
|
20240307,150717,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9100,140,2,1.56,7125815570,786324,138.07,8990,9150,8900,11640,6280,8960,9062.19,45.88,0,69692,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15392,3.83,0.29,12,0.46,2374.00,31812.00,9980,20240202,-8.82,6670,20230404,36.43,9980,-8.82,20240202,8060,12.90,20240108,9980,-8.82,20240202,6670,36.43,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240307,140725,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9070,110,2,1.23,5235209890,578876,101.64,8990,9120,8900,11640,6280,8960,9043.75,45.88,0,57031,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15342,3.82,0.29,12,0.34,2374.00,31812.00,9980,20240202,-9.12,6670,20230404,35.98,9980,-9.12,20240202,8060,12.53,20240108,9980,-9.12,20240202,6670,35.98,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240307,130727,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9080,120,2,1.34,4245817140,469865,82.50,8990,9120,8900,11640,6280,8960,9036.25,45.88,0,68536,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15358,3.82,0.29,12,0.28,2374.00,31812.00,9980,20240202,-9.02,6670,20230404,36.13,9980,-9.02,20240202,8060,12.66,20240108,9980,-9.02,20240202,6670,36.13,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240307,120730,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9060,100,2,1.12,3085338810,342117,60.07,8990,9090,8900,11640,6280,8960,9018.37,45.88,0,55178,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15325,3.82,0.28,12,0.20,2374.00,31812.00,9980,20240202,-9.22,6670,20230404,35.83,9980,-9.22,20240202,8060,12.41,20240108,9980,-9.22,20240202,6670,35.83,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240307,110736,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9050,90,2,1.00,1964049640,218313,38.33,8990,9070,8900,11640,6280,8960,8996.49,45.88,0,45512,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15308,3.81,0.28,12,0.13,2374.00,31812.00,9980,20240202,-9.32,6670,20230404,35.68,9980,-9.32,20240202,8060,12.28,20240108,9980,-9.32,20240202,6670,35.68,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240307,100729,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8990,30,2,0.33,986202740,110050,19.32,8990,9000,8900,11640,6280,8960,8961.41,45.88,0,9755,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15206,3.79,0.28,12,0.07,2374.00,31812.00,9980,20240202,-9.92,6670,20230404,34.78,9980,-9.92,20240202,8060,11.54,20240108,9980,-9.92,20240202,6670,34.78,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240307,090732,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,-10,5,-0.11,264513430,29541,5.19,8990,8990,8900,11640,6280,8960,8954.11,45.88,0,-8943,9086,9022,8936,8872,8786,9055,8905,8457,2680,5000,6630,10,1,169145833,15139,3.77,0.28,12,0.02,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.16,N,139130,5000,8457 억,,77599773,N,N,22842,N,00,N
|
||
|
|
20240306,160727,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8960,30,2,0.34,5087923810,569424,69.72,8920,9000,8850,11600,6260,8930,8935.21,45.89,0,22616,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15155,3.77,0.28,12,0.34,2374.00,31812.00,9980,20240202,-10.22,6670,20230404,34.33,9980,-10.22,20240202,8060,11.17,20240108,9980,-10.22,20240202,6670,34.33,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,22763,N,00,N
|
||
|
|
20240306,150727,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,20,2,0.22,4680317550,523911,64.14,8920,9000,8850,11600,6260,8930,8933.42,45.89,0,36390,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15139,3.77,0.28,12,0.31,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240306,140730,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,20,2,0.22,3486674710,390847,47.85,8920,9000,8850,11600,6260,8930,8920.82,45.89,0,63508,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15139,3.77,0.28,12,0.23,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240306,130732,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8970,40,2,0.45,2746787550,308306,37.75,8920,9000,8850,11600,6260,8930,8909.29,45.89,0,50029,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15172,3.78,0.28,12,0.18,2374.00,31812.00,9980,20240202,-10.12,6670,20230404,34.48,9980,-10.12,20240202,8060,11.29,20240108,9980,-10.12,20240202,6670,34.48,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240306,120730,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,-60,5,-0.67,2276898340,255625,31.30,8920,9000,8850,11600,6260,8930,8907.18,45.89,0,33313,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15003,3.74,0.28,12,0.15,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240306,110728,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,-60,5,-0.67,1809617290,202884,24.84,8920,9000,8860,11600,6260,8930,8919.47,45.89,0,31412,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15003,3.74,0.28,12,0.12,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240306,100713,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8920,-10,5,-0.11,933995140,104402,12.78,8920,9000,8890,11600,6260,8930,8946.14,45.89,0,27596,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15088,3.76,0.28,12,0.06,2374.00,31812.00,9980,20240202,-10.62,6670,20230404,33.73,9980,-10.62,20240202,8060,10.67,20240108,9980,-10.62,20240202,6670,33.73,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240306,090726,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8930,0,3,0.00,212643190,23847,2.92,8920,8970,8890,11600,6260,8930,8916.98,45.89,0,1396,9236,9082,8986,8832,8736,9160,8910,8457,2670,5000,6600,10,1,169145833,15105,3.76,0.28,12,0.01,2374.00,31812.00,9980,20240202,-10.52,6670,20230404,33.88,9980,-10.52,20240202,8060,10.79,20240108,9980,-10.52,20240202,6670,33.88,20230404,0.16,N,139130,5000,8457 억,,77622515,N,N,1812,N,00,N
|
||
|
|
20240305,160723,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8930,-20,5,-0.22,7334971210,816424,95.25,8890,9140,8890,11630,6270,8950,8984.28,45.89,0,-2540,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15105,3.76,0.28,12,0.48,2374.00,31812.00,9980,20240202,-10.52,6670,20230404,33.88,9980,-10.52,20240202,8060,10.79,20240108,9980,-10.52,20240202,6670,33.88,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,1797,N,00,N
|
||
|
|
20240305,150722,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8940,-10,5,-0.11,6929245050,770988,89.95,8890,9140,8890,11630,6270,8950,8987.49,45.89,0,-2768,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15122,3.77,0.28,12,0.46,2374.00,31812.00,9980,20240202,-10.42,6670,20230404,34.03,9980,-10.42,20240202,8060,10.92,20240108,9980,-10.42,20240202,6670,34.03,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240305,140715,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8940,-10,5,-0.11,5971712750,663705,77.43,8890,9140,8890,11630,6270,8950,8997.54,45.89,0,17210,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15122,3.77,0.28,12,0.39,2374.00,31812.00,9980,20240202,-10.42,6670,20230404,34.03,9980,-10.42,20240202,8060,10.92,20240108,9980,-10.42,20240202,6670,34.03,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240305,130712,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8990,40,2,0.45,4902197540,544372,63.51,8890,9140,8890,11630,6270,8950,9005.23,45.89,0,10978,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15206,3.79,0.28,12,0.32,2374.00,31812.00,9980,20240202,-9.92,6670,20230404,34.78,9980,-9.92,20240202,8060,11.54,20240108,9980,-9.92,20240202,6670,34.78,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240305,120716,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,0,3,0.00,4381896100,486342,56.74,8890,9140,8890,11630,6270,8950,9009.91,45.89,0,5018,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15139,3.77,0.28,12,0.29,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240305,110718,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8990,40,2,0.45,3354162170,371733,43.37,8890,9140,8890,11630,6270,8950,9023.04,45.89,0,42150,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15206,3.79,0.28,12,0.22,2374.00,31812.00,9980,20240202,-9.92,6670,20230404,34.78,9980,-9.92,20240202,8060,11.54,20240108,9980,-9.92,20240202,6670,34.78,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240305,100714,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8990,40,2,0.45,3021446950,334701,39.05,8890,9140,8890,11630,6270,8950,9027.30,45.89,0,43453,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15206,3.79,0.28,12,0.20,2374.00,31812.00,9980,20240202,-9.92,6670,20230404,34.78,9980,-9.92,20240202,8060,11.54,20240108,9980,-9.92,20240202,6670,34.78,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240305,090714,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8960,10,2,0.11,348868250,39017,4.55,8890,9000,8890,11630,6270,8950,8941.44,45.89,0,-9019,9076,9012,8906,8842,8736,9045,8875,8457,2680,5000,6620,10,1,169145833,15155,3.77,0.28,12,0.02,2374.00,31812.00,9980,20240202,-10.22,6670,20230404,34.33,9980,-10.22,20240202,8060,11.17,20240108,9980,-10.22,20240202,6670,34.33,20230404,0.17,N,139130,5000,8457 억,,77627807,N,N,52,N,00,N
|
||
|
|
20240304,160717,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,90,2,1.02,7638866300,856468,72.56,8940,8970,8800,11510,6210,8860,8919.00,45.82,0,114237,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15139,3.77,0.28,12,0.51,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,52,N,00,N
|
||
|
|
20240304,150712,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8940,80,2,0.90,6990056010,783990,66.42,8940,8970,8800,11510,6210,8860,8916.01,45.82,0,113598,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15122,3.77,0.28,12,0.46,2374.00,31812.00,9980,20240202,-10.42,6670,20230404,34.03,9980,-10.42,20240202,8060,10.92,20240108,9980,-10.42,20240202,6670,34.03,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|
||
|
|
20240304,140640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8910,50,2,0.56,5951862350,667839,56.58,8940,8970,8800,11510,6210,8860,8912.13,45.82,0,83692,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15071,3.75,0.28,12,0.39,2374.00,31812.00,9980,20240202,-10.72,6670,20230404,33.58,9980,-10.72,20240202,8060,10.55,20240108,9980,-10.72,20240202,6670,33.58,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|
||
|
|
20240304,130708,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8960,100,2,1.13,4778763430,536611,45.46,8940,8970,8800,11510,6210,8860,8905.47,45.82,0,80574,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15155,3.77,0.28,12,0.32,2374.00,31812.00,9980,20240202,-10.22,6670,20230404,34.33,9980,-10.22,20240202,8060,11.17,20240108,9980,-10.22,20240202,6670,34.33,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|
||
|
|
20240304,120643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8950,90,2,1.02,3874768550,435694,36.91,8940,8960,8800,11510,6210,8860,8893.34,45.82,0,50241,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15139,3.77,0.28,12,0.26,2374.00,31812.00,9980,20240202,-10.32,6670,20230404,34.18,9980,-10.32,20240202,8060,11.04,20240108,9980,-10.32,20240202,6670,34.18,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|
||
|
|
20240304,110702,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8920,60,2,0.68,3237150090,364334,30.86,8940,8960,8800,11510,6210,8860,8885.13,45.82,0,31186,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15088,3.76,0.28,12,0.22,2374.00,31812.00,9980,20240202,-10.62,6670,20230404,33.73,9980,-10.62,20240202,8060,10.67,20240108,9980,-10.62,20240202,6670,33.73,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|
||
|
|
20240304,100703,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8870,10,2,0.11,1932514520,217788,18.45,8940,8960,8800,11510,6210,8860,8873.38,45.82,0,-39155,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,15003,3.74,0.28,12,0.13,2374.00,31812.00,9980,20240202,-11.12,6670,20230404,32.98,9980,-11.12,20240202,8060,10.05,20240108,9980,-11.12,20240202,6670,32.98,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|
||
|
|
20240304,090704,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8810,-50,5,-0.56,560054660,63322,5.36,8940,8960,8800,11510,6210,8860,8844.51,45.82,0,-18750,9086,8972,8906,8792,8726,8940,8760,8457,2650,5000,6550,10,1,169145833,14902,3.71,0.28,12,0.04,2374.00,31812.00,9980,20240202,-11.72,6670,20230404,32.08,9980,-11.72,20240202,8060,9.31,20240108,9980,-11.72,20240202,6670,32.08,20230404,0.20,N,139130,5000,8457 억,,77501235,N,N,7844,N,00,N
|