KissMeData/024110/price/prices-20231001.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
20231031,160348,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11170,30,2,0.27,10634601720,950795,38.93,11250,11300,11110,14480,7800,11140,11184.97,14.17,0,7971,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,89072,3.21,0.31,12,0.12,3478.00,36302.00,12100,20231018,-7.69,9390,20230103,18.96,12100,-7.69,20231018,9390,18.96,20230103,12100,-7.69,20231018,9390,18.96,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,162772,N,00,N
20231031,150353,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11140,0,3,0.00,8361865370,747139,30.59,11250,11300,11110,14480,7800,11140,11191.85,14.17,0,13344,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,88833,3.20,0.31,12,0.09,3478.00,36302.00,12100,20231018,-7.93,9390,20230103,18.64,12100,-7.93,20231018,9390,18.64,20230103,12100,-7.93,20231018,9390,18.64,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231031,140356,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11150,10,2,0.09,7088397240,632842,25.91,11250,11300,11110,14480,7800,11140,11200.90,14.17,0,42028,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,88913,3.21,0.31,12,0.08,3478.00,36302.00,12100,20231018,-7.85,9390,20230103,18.74,12100,-7.85,20231018,9390,18.74,20230103,12100,-7.85,20231018,9390,18.74,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231031,130353,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11150,10,2,0.09,6239854660,556768,22.79,11250,11300,11110,14480,7800,11140,11207.28,14.17,0,35383,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,88913,3.21,0.31,12,0.07,3478.00,36302.00,12100,20231018,-7.85,9390,20230103,18.74,12100,-7.85,20231018,9390,18.74,20230103,12100,-7.85,20231018,9390,18.74,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231031,120348,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11160,20,2,0.18,5228888850,466067,19.08,11250,11300,11110,14480,7800,11140,11219.18,14.17,0,46077,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,88993,3.21,0.31,12,0.06,3478.00,36302.00,12100,20231018,-7.77,9390,20230103,18.85,12100,-7.77,20231018,9390,18.85,20230103,12100,-7.77,20231018,9390,18.85,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231031,110400,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11270,130,2,1.17,4300940350,383315,15.69,11250,11300,11110,14480,7800,11140,11220.38,14.17,0,48923,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,89870,3.24,0.31,12,0.05,3478.00,36302.00,12100,20231018,-6.86,9390,20230103,20.02,12100,-6.86,20231018,9390,20.02,20230103,12100,-6.86,20231018,9390,20.02,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231031,100356,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11140,0,3,0.00,2847135930,253671,10.39,11250,11300,11110,14480,7800,11140,11223.73,14.17,0,23192,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,88833,3.20,0.31,12,0.03,3478.00,36302.00,12100,20231018,-7.93,9390,20230103,18.64,12100,-7.93,20231018,9390,18.64,20230103,12100,-7.93,20231018,9390,18.64,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231031,090352,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11280,140,2,1.26,644058520,57295,2.35,11250,11280,11180,14480,7800,11140,11241.09,14.17,0,10121,11720,11430,11200,10910,10680,11315,10795,39871,3340,5000,8680,10,1,797425869,89950,3.24,0.31,12,0.01,3478.00,36302.00,12100,20231018,-6.78,9390,20230103,20.13,12100,-6.78,20231018,9390,20.13,20230103,12100,-6.78,20231018,9390,20.13,20230103,0.03,Y,024110,5000,39871 억,,112980439,N,N,342028,N,00,N
20231030,160349,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11140,-380,5,-3.30,27154725340,2440552,226.11,11420,11490,10970,14970,8070,11520,11126.44,14.26,0,-709547,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,88833,3.20,0.31,12,0.31,3478.00,36302.00,12100,20231018,-7.93,9390,20230103,18.64,12100,-7.93,20231018,9390,18.64,20230103,12100,-7.93,20231018,9390,18.64,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,342028,N,00,N
20231030,150342,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11070,-450,5,-3.91,24259695260,2180341,202.00,11420,11490,10970,14970,8070,11520,11126.53,14.26,0,-667380,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,88275,3.18,0.30,12,0.27,3478.00,36302.00,12100,20231018,-8.51,9390,20230103,17.89,12100,-8.51,20231018,9390,17.89,20230103,12100,-8.51,20231018,9390,17.89,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231030,140343,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11050,-470,5,-4.08,22007534790,1976706,183.14,11420,11490,10970,14970,8070,11520,11133.40,14.26,0,-608683,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,88116,3.18,0.30,12,0.25,3478.00,36302.00,12100,20231018,-8.68,9390,20230103,17.68,12100,-8.68,20231018,9390,17.68,20230103,12100,-8.68,20231018,9390,17.68,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231030,130342,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11070,-450,5,-3.91,20039992590,1798800,166.65,11420,11490,10970,14970,8070,11520,11140.72,14.26,0,-571291,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,88275,3.18,0.30,12,0.23,3478.00,36302.00,12100,20231018,-8.51,9390,20230103,17.89,12100,-8.51,20231018,9390,17.89,20230103,12100,-8.51,20231018,9390,17.89,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231030,120338,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11060,-460,5,-3.99,17961620620,1611131,149.27,11420,11490,10970,14970,8070,11520,11148.41,14.26,0,-523913,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,88195,3.18,0.30,12,0.20,3478.00,36302.00,12100,20231018,-8.60,9390,20230103,17.78,12100,-8.60,20231018,9390,17.78,20230103,12100,-8.60,20231018,9390,17.78,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231030,110339,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11020,-500,5,-4.34,13067063040,1166869,108.11,11420,11490,10990,14970,8070,11520,11198.35,14.26,0,-332258,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,87876,3.17,0.30,12,0.15,3478.00,36302.00,12100,20231018,-8.93,9390,20230103,17.36,12100,-8.93,20231018,9390,17.36,20230103,12100,-8.93,20231018,9390,17.36,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231030,100340,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11290,-230,5,-2.00,5858336660,516853,47.88,11420,11490,11250,14970,8070,11520,11334.56,14.26,0,-154116,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,90029,3.25,0.31,12,0.06,3478.00,36302.00,12100,20231018,-6.69,9390,20230103,20.23,12100,-6.69,20231018,9390,20.23,20230103,12100,-6.69,20231018,9390,20.23,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231030,090335,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11430,-90,5,-0.78,469749410,41074,3.81,11420,11490,11420,14970,8070,11520,11436.30,14.26,0,-3351,11833,11676,11543,11386,11253,11610,11320,39871,3450,5000,8980,10,1,797425869,91146,3.29,0.31,12,0.01,3478.00,36302.00,12100,20231018,-5.54,9390,20230103,21.73,12100,-5.54,20231018,9390,21.73,20230103,12100,-5.54,20231018,9390,21.73,20230103,0.03,Y,024110,5000,39871 억,,113714312,N,N,150122,N,00,N
20231027,160321,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11520,-40,5,-0.35,12424641810,1078729,123.89,11650,11700,11410,15020,8100,11560,11517.82,14.26,0,-97952,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,91863,3.31,0.32,12,0.14,3478.00,36302.00,12100,20231018,-4.79,9390,20230103,22.68,12100,-4.79,20231018,9390,22.68,20230103,12100,-4.79,20231018,9390,22.68,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,150122,N,00,N
20231027,150338,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11510,-50,5,-0.43,10949536960,950885,109.21,11650,11700,11410,15020,8100,11560,11515.07,14.26,0,-70651,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,91784,3.31,0.32,12,0.12,3478.00,36302.00,12100,20231018,-4.88,9390,20230103,22.58,12100,-4.88,20231018,9390,22.58,20230103,12100,-4.88,20231018,9390,22.58,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231027,140339,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11470,-90,5,-0.78,8974526340,779287,89.50,11650,11700,11410,15020,8100,11560,11516.29,14.26,0,-55038,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,91465,3.30,0.32,12,0.10,3478.00,36302.00,12100,20231018,-5.21,9390,20230103,22.15,12100,-5.21,20231018,9390,22.15,20230103,12100,-5.21,20231018,9390,22.15,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231027,130335,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11460,-100,5,-0.87,7719979000,670108,76.96,11650,11700,11410,15020,8100,11560,11520.46,14.26,0,-68995,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,91385,3.29,0.32,12,0.08,3478.00,36302.00,12100,20231018,-5.29,9390,20230103,22.04,12100,-5.29,20231018,9390,22.04,20230103,12100,-5.29,20231018,9390,22.04,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231027,120340,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11480,-80,5,-0.69,5283095340,457315,52.52,11650,11700,11480,15020,8100,11560,11552.41,14.26,0,-13484,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,91544,3.30,0.32,12,0.06,3478.00,36302.00,12100,20231018,-5.12,9390,20230103,22.26,12100,-5.12,20231018,9390,22.26,20230103,12100,-5.12,20231018,9390,22.26,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231027,110342,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11490,-70,5,-0.61,3699840130,319572,36.70,11650,11700,11480,15020,8100,11560,11577.52,14.26,0,1174,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,91624,3.30,0.32,12,0.04,3478.00,36302.00,12100,20231018,-5.04,9390,20230103,22.36,12100,-5.04,20231018,9390,22.36,20230103,12100,-5.04,20231018,9390,22.36,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231027,100339,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11560,0,3,0.00,2239519870,192849,22.15,11650,11700,11550,15020,8100,11560,11613.01,14.26,0,11759,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,92182,3.32,0.32,12,0.02,3478.00,36302.00,12100,20231018,-4.46,9390,20230103,23.11,12100,-4.46,20231018,9390,23.11,20230103,12100,-4.46,20231018,9390,23.11,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231027,090336,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11610,50,2,0.43,395129710,34005,3.91,11650,11700,11560,15020,8100,11560,11621.03,14.26,0,8029,11813,11686,11583,11456,11353,11635,11405,39871,3460,5000,9010,10,1,797425869,92581,3.34,0.32,12,0.00,3478.00,36302.00,12100,20231018,-4.05,9390,20230103,23.64,12100,-4.05,20231018,9390,23.64,20230103,12100,-4.05,20231018,9390,23.64,20230103,0.03,Y,024110,5000,39871 억,,113741811,N,N,87637,N,00,N
20231026,160333,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11560,-160,5,-1.37,10064079670,869449,145.24,11710,11710,11480,15230,8210,11720,11575.27,14.28,0,-88810,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92182,3.32,0.32,12,0.11,3478.00,36302.00,12100,20231018,-4.46,9390,20230103,23.11,12100,-4.46,20231018,9390,23.11,20230103,12100,-4.46,20231018,9390,23.11,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,86490,N,00,N
20231026,150334,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11580,-140,5,-1.19,8549156760,738546,123.37,11710,11710,11480,15230,8210,11720,11575.66,14.28,0,-102475,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92342,3.33,0.32,12,0.09,3478.00,36302.00,12100,20231018,-4.30,9390,20230103,23.32,12100,-4.30,20231018,9390,23.32,20230103,12100,-4.30,20231018,9390,23.32,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231026,140335,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11590,-130,5,-1.11,7134877420,616333,102.96,11710,11710,11480,15230,8210,11720,11576.34,14.28,0,-115568,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92422,3.33,0.32,12,0.08,3478.00,36302.00,12100,20231018,-4.21,9390,20230103,23.43,12100,-4.21,20231018,9390,23.43,20230103,12100,-4.21,20231018,9390,23.43,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231026,130334,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11580,-140,5,-1.19,6355648020,549087,91.72,11710,11710,11480,15230,8210,11720,11574.94,14.28,0,-101170,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92342,3.33,0.32,12,0.07,3478.00,36302.00,12100,20231018,-4.30,9390,20230103,23.32,12100,-4.30,20231018,9390,23.32,20230103,12100,-4.30,20231018,9390,23.32,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231026,120334,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11520,-200,5,-1.71,5503847980,475192,79.38,11710,11710,11480,15230,8210,11720,11582.37,14.28,0,-98669,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,91863,3.31,0.32,12,0.06,3478.00,36302.00,12100,20231018,-4.79,9390,20230103,22.68,12100,-4.79,20231018,9390,22.68,20230103,12100,-4.79,20231018,9390,22.68,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231026,110337,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11560,-160,5,-1.37,4158684530,358298,59.85,11710,11710,11500,15230,8210,11720,11606.78,14.28,0,-74488,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92182,3.32,0.32,12,0.04,3478.00,36302.00,12100,20231018,-4.46,9390,20230103,23.11,12100,-4.46,20231018,9390,23.11,20230103,12100,-4.46,20231018,9390,23.11,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231026,100336,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11580,-140,5,-1.19,2361654500,202729,33.87,11710,11710,11570,15230,8210,11720,11649.32,14.28,0,-52885,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92342,3.33,0.32,12,0.03,3478.00,36302.00,12100,20231018,-4.30,9390,20230103,23.32,12100,-4.30,20231018,9390,23.32,20230103,12100,-4.30,20231018,9390,23.32,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231026,090334,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11620,-100,5,-0.85,338164660,28981,4.84,11710,11710,11620,15230,8210,11720,11668.50,14.28,0,-11998,11873,11796,11693,11616,11513,11835,11655,39871,3510,5000,9140,10,1,797425869,92661,3.34,0.32,12,0.00,3478.00,36302.00,12100,20231018,-3.97,9390,20230103,23.75,12100,-3.97,20231018,9390,23.75,20230103,12100,-3.97,20231018,9390,23.75,20230103,0.03,Y,024110,5000,39871 억,,113845165,N,N,57681,N,00,N
20231025,160336,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11720,60,2,0.51,6698245820,572679,74.49,11680,11770,11590,15150,8170,11660,11696.33,14.28,0,11381,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,93458,3.37,0.32,12,0.07,3478.00,36302.00,12100,20231018,-3.14,9390,20230103,24.81,12100,-3.14,20231018,9390,24.81,20230103,12100,-3.14,20231018,9390,24.81,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,57681,N,00,N
20231025,150336,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11730,70,2,0.60,5344358440,457163,59.46,11680,11770,11590,15150,8170,11660,11690.27,14.28,0,834,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,93538,3.37,0.32,12,0.06,3478.00,36302.00,12100,20231018,-3.06,9390,20230103,24.92,12100,-3.06,20231018,9390,24.92,20230103,12100,-3.06,20231018,9390,24.92,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231025,140333,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11720,60,2,0.51,4538683080,388435,50.53,11680,11770,11590,15150,8170,11660,11684.54,14.28,0,3266,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,93458,3.37,0.32,12,0.05,3478.00,36302.00,12100,20231018,-3.14,9390,20230103,24.81,12100,-3.14,20231018,9390,24.81,20230103,12100,-3.14,20231018,9390,24.81,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231025,130335,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11710,50,2,0.43,3891279390,333165,43.34,11680,11770,11590,15150,8170,11660,11679.74,14.28,0,6127,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,93379,3.37,0.32,12,0.04,3478.00,36302.00,12100,20231018,-3.22,9390,20230103,24.71,12100,-3.22,20231018,9390,24.71,20230103,12100,-3.22,20231018,9390,24.71,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231025,120333,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11720,60,2,0.51,3476188830,297631,38.71,11680,11770,11590,15150,8170,11660,11679.53,14.28,0,-2057,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,93458,3.37,0.32,12,0.04,3478.00,36302.00,12100,20231018,-3.14,9390,20230103,24.81,12100,-3.14,20231018,9390,24.81,20230103,12100,-3.14,20231018,9390,24.81,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231025,110333,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11660,0,3,0.00,3011361400,257811,33.53,11680,11770,11590,15150,8170,11660,11680.50,14.28,0,-2147,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,92980,3.35,0.32,12,0.03,3478.00,36302.00,12100,20231018,-3.64,9390,20230103,24.17,12100,-3.64,20231018,9390,24.17,20230103,12100,-3.64,20231018,9390,24.17,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231025,100332,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11660,0,3,0.00,1935590180,165301,21.50,11680,11770,11640,15150,8170,11660,11709.49,14.28,0,16954,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,92980,3.35,0.32,12,0.02,3478.00,36302.00,12100,20231018,-3.64,9390,20230103,24.17,12100,-3.64,20231018,9390,24.17,20230103,12100,-3.64,20231018,9390,24.17,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231025,090333,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11720,60,2,0.51,189223490,16179,2.10,11680,11730,11680,15150,8170,11660,11695.65,14.28,0,6131,11886,11772,11716,11602,11546,11745,11575,39871,3490,5000,9090,10,1,797425869,93458,3.37,0.32,12,0.00,3478.00,36302.00,12100,20231018,-3.14,9390,20230103,24.81,12100,-3.14,20231018,9390,24.81,20230103,12100,-3.14,20231018,9390,24.81,20230103,0.03,Y,024110,5000,39871 억,,113851250,N,N,91307,N,00,N
20231024,160328,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11660,-50,5,-0.43,9005083290,768472,61.00,11820,11830,11660,15220,8200,11710,11718.23,14.28,419,-16379,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,92980,3.35,0.32,12,0.10,3478.00,36302.00,12100,20231018,-3.64,9390,20230103,24.17,12100,-3.64,20231018,9390,24.17,20230103,12100,-3.64,20231018,9390,24.17,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,91307,N,00,N
20231024,150332,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11680,-30,5,-0.26,8186440580,698308,55.43,11820,11830,11660,15220,8200,11710,11723.25,14.28,419,-21954,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,93139,3.36,0.32,12,0.09,3478.00,36302.00,12100,20231018,-3.47,9390,20230103,24.39,12100,-3.47,20231018,9390,24.39,20230103,12100,-3.47,20231018,9390,24.39,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231024,140326,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11710,0,3,0.00,6762046440,576414,45.75,11820,11830,11660,15220,8200,11710,11731.23,14.28,419,-13564,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,93379,3.37,0.32,12,0.07,3478.00,36302.00,12100,20231018,-3.22,9390,20230103,24.71,12100,-3.22,20231018,9390,24.71,20230103,12100,-3.22,20231018,9390,24.71,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231024,130332,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11730,20,2,0.17,5627631140,479673,38.08,11820,11830,11660,15220,8200,11710,11732.22,14.28,419,10572,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,93538,3.37,0.32,12,0.06,3478.00,36302.00,12100,20231018,-3.06,9390,20230103,24.92,12100,-3.06,20231018,9390,24.92,20230103,12100,-3.06,20231018,9390,24.92,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231024,120335,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11740,30,2,0.26,4911595940,418652,33.23,11820,11830,11660,15220,8200,11710,11731.93,14.28,419,14993,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,93618,3.38,0.32,12,0.05,3478.00,36302.00,12100,20231018,-2.98,9390,20230103,25.03,12100,-2.98,20231018,9390,25.03,20230103,12100,-2.98,20231018,9390,25.03,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231024,110330,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11710,0,3,0.00,3850989760,328326,26.06,11820,11830,11660,15220,8200,11710,11729.16,14.28,419,26325,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,93379,3.37,0.32,12,0.04,3478.00,36302.00,12100,20231018,-3.22,9390,20230103,24.71,12100,-3.22,20231018,9390,24.71,20230103,12100,-3.22,20231018,9390,24.71,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231024,100328,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11710,0,3,0.00,2030441630,172855,13.72,11820,11830,11670,15220,8200,11710,11746.50,14.28,419,-5780,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,93379,3.37,0.32,12,0.02,3478.00,36302.00,12100,20231018,-3.22,9390,20230103,24.71,12100,-3.22,20231018,9390,24.71,20230103,12100,-3.22,20231018,9390,24.71,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231024,090330,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11790,80,2,0.68,265616220,22501,1.79,11820,11830,11750,15220,8200,11710,11804.64,14.28,419,4871,11990,11850,11750,11610,11510,11800,11560,39871,3510,5000,9130,10,1,797425869,94017,3.39,0.32,12,0.00,3478.00,36302.00,12100,20231018,-2.56,9390,20230103,25.56,12100,-2.56,20231018,9390,25.56,20230103,12100,-2.56,20231018,9390,25.56,20230103,0.03,Y,024110,5000,39871 억,,113847146,N,N,80118,N,00,N
20231023,160325,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11710,-210,5,-1.76,14744151940,1255138,115.22,11850,11890,11650,15490,8350,11920,11747.04,14.28,0,-52818,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,93379,3.37,0.32,12,0.16,3478.00,36302.00,12100,20231018,-3.22,9390,20230103,24.71,12100,-3.22,20231018,9390,24.71,20230103,12100,-3.22,20231018,9390,24.71,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,80118,N,00,N
20231023,150325,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11680,-240,5,-2.01,12868136670,1094916,100.52,11850,11890,11650,15490,8350,11920,11752.62,14.28,0,-23019,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,93139,3.36,0.32,12,0.14,3478.00,36302.00,12100,20231018,-3.47,9390,20230103,24.39,12100,-3.47,20231018,9390,24.39,20230103,12100,-3.47,20231018,9390,24.39,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231023,140327,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11680,-240,5,-2.01,10262749680,871632,80.02,11850,11890,11660,15490,8350,11920,11774.17,14.28,0,-65810,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,93139,3.36,0.32,12,0.11,3478.00,36302.00,12100,20231018,-3.47,9390,20230103,24.39,12100,-3.47,20231018,9390,24.39,20230103,12100,-3.47,20231018,9390,24.39,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231023,130326,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11780,-140,5,-1.17,7220178660,612012,56.18,11850,11890,11750,15490,8350,11920,11797.44,14.28,0,-46189,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,93937,3.39,0.32,12,0.08,3478.00,36302.00,12100,20231018,-2.64,9390,20230103,25.45,12100,-2.64,20231018,9390,25.45,20230103,12100,-2.64,20231018,9390,25.45,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231023,120325,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11760,-160,5,-1.34,6515376620,552199,50.69,11850,11890,11750,15490,8350,11920,11798.96,14.28,0,-53390,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,93777,3.38,0.32,12,0.07,3478.00,36302.00,12100,20231018,-2.81,9390,20230103,25.24,12100,-2.81,20231018,9390,25.24,20230103,12100,-2.81,20231018,9390,25.24,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231023,110325,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11790,-130,5,-1.09,5322924220,450972,41.40,11850,11890,11750,15490,8350,11920,11803.22,14.28,0,-51950,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,94017,3.39,0.32,12,0.06,3478.00,36302.00,12100,20231018,-2.56,9390,20230103,25.56,12100,-2.56,20231018,9390,25.56,20230103,12100,-2.56,20231018,9390,25.56,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231023,100323,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11800,-120,5,-1.01,3227223380,273233,25.08,11850,11890,11750,15490,8350,11920,11811.24,14.28,0,-27745,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,94096,3.39,0.33,12,0.03,3478.00,36302.00,12100,20231018,-2.48,9390,20230103,25.67,12100,-2.48,20231018,9390,25.67,20230103,12100,-2.48,20231018,9390,25.67,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231023,090330,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11820,-100,5,-0.84,522700390,44207,4.06,11850,11880,11780,15490,8350,11920,11823.90,14.28,0,-9990,12100,12010,11880,11790,11660,12030,11810,39871,3570,5000,9290,10,1,797425869,94256,3.40,0.33,12,0.01,3478.00,36302.00,12100,20231018,-2.31,9390,20230103,25.88,12100,-2.31,20231018,9390,25.88,20230103,12100,-2.31,20231018,9390,25.88,20230103,0.03,Y,024110,5000,39871 억,,113905913,N,N,73455,N,00,N
20231020,160326,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11920,0,3,0.00,12936460700,1088198,93.35,11920,11970,11750,15490,8350,11920,11887.95,14.30,0,-36782,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,95053,3.43,0.33,12,0.14,3478.00,36302.00,12100,20231018,-1.49,9390,20230103,26.94,12100,-1.49,20231018,9390,26.94,20230103,12100,-1.49,20231018,9390,26.94,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,73455,N,00,N
20231020,150325,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11910,-10,5,-0.08,11277445980,948965,81.41,11920,11970,11750,15490,8350,11920,11883.94,14.30,0,-40981,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,94973,3.42,0.33,12,0.12,3478.00,36302.00,12100,20231018,-1.57,9390,20230103,26.84,12100,-1.57,20231018,9390,26.84,20230103,12100,-1.57,20231018,9390,26.84,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231020,140327,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11920,0,3,0.00,9541499380,803360,68.92,11920,11970,11750,15490,8350,11920,11876.98,14.30,0,-27693,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,95053,3.43,0.33,12,0.10,3478.00,36302.00,12100,20231018,-1.49,9390,20230103,26.94,12100,-1.49,20231018,9390,26.94,20230103,12100,-1.49,20231018,9390,26.94,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231020,130318,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11930,10,2,0.08,7963990460,670740,57.54,11920,11970,11750,15490,8350,11920,11873.43,14.30,0,-10198,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,95133,3.43,0.33,12,0.08,3478.00,36302.00,12100,20231018,-1.40,9390,20230103,27.05,12100,-1.40,20231018,9390,27.05,20230103,12100,-1.40,20231018,9390,27.05,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231020,120323,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11920,0,3,0.00,6663517910,561753,48.19,11920,11950,11750,15490,8350,11920,11861.99,14.30,0,940,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,95053,3.43,0.33,12,0.07,3478.00,36302.00,12100,20231018,-1.49,9390,20230103,26.94,12100,-1.49,20231018,9390,26.94,20230103,12100,-1.49,20231018,9390,26.94,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231020,110325,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11890,-30,5,-0.25,5183601120,437628,37.54,11920,11920,11750,15490,8350,11920,11844.74,14.30,0,15055,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,94814,3.42,0.33,12,0.05,3478.00,36302.00,12100,20231018,-1.74,9390,20230103,26.62,12100,-1.74,20231018,9390,26.62,20230103,12100,-1.74,20231018,9390,26.62,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231020,100322,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11830,-90,5,-0.76,3276511120,276813,23.75,11920,11920,11750,15490,8350,11920,11836.50,14.30,0,-3582,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,94335,3.40,0.33,12,0.03,3478.00,36302.00,12100,20231018,-2.23,9390,20230103,25.99,12100,-2.23,20231018,9390,25.99,20230103,12100,-2.23,20231018,9390,25.99,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231020,090324,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11850,-70,5,-0.59,457332170,38520,3.30,11920,11920,11810,15490,8350,11920,11872.38,14.30,0,-9257,12106,12012,11926,11832,11746,11970,11790,39871,3570,5000,9290,10,1,797425869,94495,3.41,0.33,12,0.00,3478.00,36302.00,12100,20231018,-2.07,9390,20230103,26.20,12100,-2.07,20231018,9390,26.20,20230103,12100,-2.07,20231018,9390,26.20,20230103,0.03,Y,024110,5000,39871 억,,114019214,N,N,66594,N,00,N
20231019,160322,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11920,-160,5,-1.32,13872349530,1163865,61.69,12020,12020,11840,15700,8460,12080,11919.19,14.33,-13827,-239706,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,95053,3.43,0.33,12,0.15,3478.00,36302.00,12100,20231018,-1.49,9390,20230103,26.94,12100,-1.49,20231018,9390,26.94,20230103,12100,-1.49,20231018,9390,26.94,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,66594,N,00,N
20231019,150321,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11940,-140,5,-1.16,11994720100,1006392,53.34,12020,12020,11840,15700,8460,12080,11918.51,14.33,-13827,-209262,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,95213,3.43,0.33,12,0.13,3478.00,36302.00,12100,20231018,-1.32,9390,20230103,27.16,12100,-1.32,20231018,9390,27.16,20230103,12100,-1.32,20231018,9390,27.16,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231019,140322,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11870,-210,5,-1.74,10714118980,898851,47.64,12020,12020,11840,15700,8460,12080,11919.77,14.33,-13827,-199030,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,94654,3.41,0.33,12,0.11,3478.00,36302.00,12100,20231018,-1.90,9390,20230103,26.41,12100,-1.90,20231018,9390,26.41,20230103,12100,-1.90,20231018,9390,26.41,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231019,130321,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11850,-230,5,-1.90,9246766090,775270,41.09,12020,12020,11840,15700,8460,12080,11927.12,14.33,-13827,-186898,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,94495,3.41,0.33,12,0.10,3478.00,36302.00,12100,20231018,-2.07,9390,20230103,26.20,12100,-2.07,20231018,9390,26.20,20230103,12100,-2.07,20231018,9390,26.20,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231019,120321,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11930,-150,5,-1.24,6252649500,523420,27.74,12020,12020,11910,15700,8460,12080,11945.72,14.33,-13827,-111408,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,95133,3.43,0.33,12,0.07,3478.00,36302.00,12100,20231018,-1.40,9390,20230103,27.05,12100,-1.40,20231018,9390,27.05,20230103,12100,-1.40,20231018,9390,27.05,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231019,110322,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11940,-140,5,-1.16,5180626210,433613,22.98,12020,12020,11910,15700,8460,12080,11947.53,14.33,-13827,-90198,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,95213,3.43,0.33,12,0.05,3478.00,36302.00,12100,20231018,-1.32,9390,20230103,27.16,12100,-1.32,20231018,9390,27.16,20230103,12100,-1.32,20231018,9390,27.16,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231019,100320,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11960,-120,5,-0.99,3336199700,279024,14.79,12020,12020,11910,15700,8460,12080,11956.61,14.33,-13827,-52280,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,95372,3.44,0.33,12,0.03,3478.00,36302.00,12100,20231018,-1.16,9390,20230103,27.37,12100,-1.16,20231018,9390,27.37,20230103,12100,-1.16,20231018,9390,27.37,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231019,090323,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,12020,-60,5,-0.50,247998250,20650,1.09,12020,12020,11970,15700,8460,12080,12009.06,14.33,-13827,-6366,12273,12176,12003,11906,11733,12225,11955,39871,3620,5000,9420,10,1,797425869,95851,3.46,0.33,12,0.00,3478.00,36302.00,12100,20231018,-0.66,9390,20230103,28.01,12100,-0.66,20231018,9390,28.01,20230103,12100,-0.66,20231018,9390,28.01,20230103,0.03,Y,024110,5000,39871 억,,114276468,N,N,49000,N,00,N
20231018,160323,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12080,270,2,2.29,22201779050,1845581,161.66,11830,12100,11830,15350,8270,11810,12029.59,14.26,0,614074,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,96329,3.47,0.33,12,0.23,3478.00,36302.00,12100,20231018,-0.17,9390,20230103,28.65,12100,-0.17,20231018,9390,28.65,20230103,12100,-0.17,20231018,9390,28.65,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,49000,N,00,N
20231018,150319,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12030,220,2,1.86,20509650520,1705383,149.38,11830,12100,11830,15350,8270,11810,12026.42,14.26,0,601216,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,95930,3.46,0.33,12,0.21,3478.00,36302.00,12100,20231018,-0.58,9390,20230103,28.12,12100,-0.58,20231018,9390,28.12,20230103,12100,-0.58,20231018,9390,28.12,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231018,140318,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12090,280,2,2.37,18308115440,1522839,133.39,11830,12100,11830,15350,8270,11810,12022.36,14.26,0,607634,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,96409,3.48,0.33,12,0.19,3478.00,36302.00,12100,20231018,-0.08,9390,20230103,28.75,12100,-0.08,20231018,9390,28.75,20230103,12100,-0.08,20231018,9390,28.75,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231018,130316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12060,250,2,2.12,14655016520,1220535,106.91,11830,12070,11830,15350,8270,11810,12007.04,14.26,0,548360,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,96170,3.47,0.33,12,0.15,3478.00,36302.00,12070,20231018,-0.08,9390,20230103,28.43,12070,-0.08,20231018,9390,28.43,20230103,12070,-0.08,20231018,9390,28.43,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231018,120321,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12050,240,2,2.03,12877066050,1073015,93.99,11830,12070,11830,15350,8270,11810,12000.83,14.26,0,514476,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,96090,3.46,0.33,12,0.13,3478.00,36302.00,12070,20231018,-0.17,9390,20230103,28.33,12070,-0.17,20231018,9390,28.33,20230103,12070,-0.17,20231018,9390,28.33,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231018,110319,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12050,240,2,2.03,10889804150,908160,79.55,11830,12070,11830,15350,8270,11810,11991.07,14.26,0,477255,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,96090,3.46,0.33,12,0.11,3478.00,36302.00,12070,20231018,-0.17,9390,20230103,28.33,12070,-0.17,20231018,9390,28.33,20230103,12070,-0.17,20231018,9390,28.33,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231018,100320,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,12030,220,2,1.86,8021284240,669591,58.65,11830,12070,11830,15350,8270,11810,11979.38,14.26,0,422485,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,95930,3.46,0.33,12,0.08,3478.00,36302.00,12070,20231018,-0.33,9390,20230103,28.12,12070,-0.33,20231018,9390,28.12,20230103,12070,-0.33,20231018,9390,28.12,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231018,090318,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11900,90,2,0.76,251059160,21130,1.85,11830,11910,11830,15350,8270,11810,11881.68,14.26,0,10102,12003,11906,11823,11726,11643,11865,11685,39871,3540,5000,9210,10,1,797425869,94894,3.42,0.33,12,0.00,3478.00,36302.00,11920,20231017,-0.17,9390,20230103,26.73,11920,-0.17,20231017,9390,26.73,20230103,11920,-0.17,20231017,9390,26.73,20230103,0.03,Y,024110,5000,39871 억,,113712921,N,N,53524,N,00,N
20231017,160321,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11810,-20,5,-0.17,13518996140,1140395,88.99,11890,11920,11740,15370,8290,11830,11854.67,14.26,0,108010,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94176,3.40,0.33,12,0.14,3478.00,36302.00,11920,20231017,-0.92,9390,20230103,25.77,11920,-0.92,20231017,9390,25.77,20230103,11920,-0.92,20231017,9390,25.77,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,53524,N,00,N
20231017,150319,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11820,-10,5,-0.08,11115909760,936889,73.11,11890,11920,11740,15370,8290,11830,11864.70,14.26,0,107212,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94256,3.40,0.33,12,0.12,3478.00,36302.00,11920,20231017,-0.84,9390,20230103,25.88,11920,-0.84,20231017,9390,25.88,20230103,11920,-0.84,20231017,9390,25.88,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231017,140320,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11880,50,2,0.42,9514581590,801935,62.58,11890,11920,11740,15370,8290,11830,11864.53,14.26,0,132158,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94734,3.42,0.33,12,0.10,3478.00,36302.00,11920,20231017,-0.34,9390,20230103,26.52,11920,-0.34,20231017,9390,26.52,20230103,11920,-0.34,20231017,9390,26.52,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231017,130319,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11920,90,2,0.76,8002834490,674844,52.66,11890,11920,11740,15370,8290,11830,11858.79,14.26,0,161694,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,95053,3.43,0.33,12,0.08,3478.00,36302.00,11920,20231017,0.00,9390,20230103,26.94,11920,0.00,20231017,9390,26.94,20230103,11920,0.00,20231017,9390,26.94,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231017,120319,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11900,70,2,0.59,6179991350,521666,40.71,11890,11900,11740,15370,8290,11830,11846.64,14.26,0,108172,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94894,3.42,0.33,12,0.07,3478.00,36302.00,11900,20231017,0.00,9390,20230103,26.73,11900,0.00,20231017,9390,26.73,20230103,11900,0.00,20231017,9390,26.73,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231017,110316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11850,20,2,0.17,4108757200,347378,27.11,11890,11890,11740,15370,8290,11830,11827.91,14.26,0,39429,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94495,3.41,0.33,12,0.04,3478.00,36302.00,11890,20231017,-0.34,9390,20230103,26.20,11890,-0.34,20231017,9390,26.20,20230103,11890,-0.34,20231017,9390,26.20,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231017,100316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11800,-30,5,-0.25,1938541830,164191,12.81,11890,11890,11740,15370,8290,11830,11806.63,14.26,0,-23412,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94096,3.39,0.33,12,0.02,3478.00,36302.00,11890,20231017,-0.76,9390,20230103,25.67,11890,-0.76,20231017,9390,25.67,20230103,11890,-0.76,20231017,9390,25.67,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231017,090318,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11860,30,2,0.25,324179290,27300,2.13,11890,11890,11830,15370,8290,11830,11874.70,14.26,0,-6058,11903,11866,11813,11776,11723,11885,11795,39871,3540,5000,9220,10,1,797425869,94575,3.41,0.33,12,0.00,3478.00,36302.00,11890,20231017,-0.25,9390,20230103,26.30,11890,-0.25,20231017,9390,26.30,20230103,11890,-0.25,20231017,9390,26.30,20230103,0.02,Y,024110,5000,39871 억,,113722669,N,N,65319,N,00,N
20231016,160316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11830,80,2,0.68,15123425970,1280045,71.25,11760,11850,11760,15270,8230,11750,11814.78,14.26,0,110881,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94335,3.40,0.33,12,0.16,3478.00,36302.00,11850,20231013,-0.17,9390,20230103,25.99,11850,0.00,20231013,9390,25.99,20230103,11850,-0.17,20231013,9390,25.99,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,65319,N,00,N
20231016,150316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11850,100,2,0.85,13150735570,1113237,61.97,11760,11850,11760,15270,8230,11750,11813.08,14.26,0,115750,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94495,3.41,0.33,12,0.14,3478.00,36302.00,11850,20231013,0.00,9390,20230103,26.20,11850,0.00,20231013,9390,26.20,20230103,11850,0.00,20231013,9390,26.20,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231016,140317,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11830,80,2,0.68,10347472270,876263,48.78,11760,11850,11760,15270,8230,11750,11808.66,14.26,0,83677,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94335,3.40,0.33,12,0.11,3478.00,36302.00,11850,20231013,-0.17,9390,20230103,25.99,11850,0.00,20231013,9390,25.99,20230103,11850,-0.17,20231013,9390,25.99,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231016,130316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11780,30,2,0.26,8312286580,703790,39.18,11760,11850,11760,15270,8230,11750,11810.78,14.26,0,71798,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,93937,3.39,0.32,12,0.09,3478.00,36302.00,11850,20231013,-0.59,9390,20230103,25.45,11850,0.00,20231013,9390,25.45,20230103,11850,-0.59,20231013,9390,25.45,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231016,120317,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11820,70,2,0.60,6474531800,548064,30.51,11760,11850,11760,15270,8230,11750,11813.50,14.26,0,52290,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94256,3.40,0.33,12,0.07,3478.00,36302.00,11850,20231013,-0.25,9390,20230103,25.88,11850,0.00,20231013,9390,25.88,20230103,11850,-0.25,20231013,9390,25.88,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231016,110316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11800,50,2,0.43,4936027410,417849,23.26,11760,11850,11760,15270,8230,11750,11813.00,14.26,0,21314,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94096,3.39,0.33,12,0.05,3478.00,36302.00,11850,20231013,-0.42,9390,20230103,25.67,11850,0.00,20231013,9390,25.67,20230103,11850,-0.42,20231013,9390,25.67,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231016,100312,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11810,60,2,0.51,3164709070,267950,14.92,11760,11850,11760,15270,8230,11750,11810.91,14.26,0,22001,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94176,3.40,0.33,12,0.03,3478.00,36302.00,11850,20231013,-0.34,9390,20230103,25.77,11850,0.00,20231013,9390,25.77,20230103,11850,-0.34,20231013,9390,25.77,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231016,090315,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11810,60,2,0.51,256328460,21743,1.21,11760,11840,11760,15270,8230,11750,11789.71,14.26,0,2680,12070,11910,11690,11530,11310,11990,11610,39871,3520,5000,9160,10,1,797425869,94176,3.40,0.33,12,0.00,3478.00,36302.00,11850,20231013,-0.34,9390,20230103,25.77,11850,-0.34,20231013,9390,25.77,20230103,11850,-0.34,20231013,9390,25.77,20230103,0.03,Y,024110,5000,39871 억,,113736012,N,N,36714,N,00,N
20231012,160321,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11580,130,2,1.14,12133886070,1051375,68.97,11490,11600,11420,14880,8020,11450,11540.65,14.20,0,162424,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,92342,3.33,0.32,12,0.13,3478.00,36302.00,11600,20231012,-0.17,9390,20230103,23.32,11600,-0.17,20231012,9390,23.32,20230103,11600,-0.17,20231012,9390,23.32,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,24356,N,00,N
20231012,150316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11590,140,2,1.22,8991097790,780000,51.17,11490,11600,11420,14880,8020,11450,11527.06,14.20,0,173673,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,92422,3.33,0.32,12,0.10,3478.00,36302.00,11600,20231012,-0.09,9390,20230103,23.43,11600,-0.09,20231012,9390,23.43,20230103,11600,-0.09,20231012,9390,23.43,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231012,140314,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11560,110,2,0.96,7020427740,609828,40.00,11490,11580,11420,14880,8020,11450,11512.15,14.20,0,150338,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,92182,3.32,0.32,12,0.08,3478.00,36302.00,11580,20231012,-0.17,9390,20230103,23.11,11580,-0.17,20231012,9390,23.11,20230103,11580,-0.17,20231012,9390,23.11,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231012,130316,55,30.00,KOSPI200,신고가,금융업,N,N,N,Y,40,N,11550,100,2,0.87,6215262260,540171,35.43,11490,11580,11420,14880,8020,11450,11506.11,14.20,0,147195,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,92103,3.32,0.32,12,0.07,3478.00,36302.00,11580,20231012,-0.26,9390,20230103,23.00,11580,-0.26,20231012,9390,23.00,20230103,11580,-0.26,20231012,9390,23.00,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231012,120322,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11490,40,2,0.35,3466270390,301852,19.80,11490,11520,11420,14880,8020,11450,11483.36,14.20,0,15228,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,91624,3.30,0.32,12,0.04,3478.00,36302.00,11540,20230921,-0.43,9390,20230103,22.36,11540,-0.43,20230921,9390,22.36,20230103,11540,-0.43,20230921,9390,22.36,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231012,110320,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11480,30,2,0.26,2569050420,223773,14.68,11490,11520,11420,14880,8020,11450,11480.62,14.20,0,1297,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,91544,3.30,0.32,12,0.03,3478.00,36302.00,11540,20230921,-0.52,9390,20230103,22.26,11540,-0.52,20230921,9390,22.26,20230103,11540,-0.52,20230921,9390,22.26,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231012,100319,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11450,0,3,0.00,1835430620,159886,10.49,11490,11520,11420,14880,8020,11450,11479.64,14.20,0,2621,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,91305,3.29,0.32,12,0.02,3478.00,36302.00,11540,20230921,-0.78,9390,20230103,21.94,11540,-0.78,20230921,9390,21.94,20230103,11540,-0.78,20230921,9390,21.94,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231012,090320,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11480,30,2,0.26,184920720,16099,1.06,11490,11500,11470,14880,8020,11450,11486.70,14.20,0,6413,11556,11502,11446,11392,11336,11475,11365,39871,3430,5000,8930,10,1,797425869,91544,3.30,0.32,12,0.00,3478.00,36302.00,11540,20230921,-0.52,9390,20230103,22.26,11540,-0.52,20230921,9390,22.26,20230103,11540,-0.52,20230921,9390,22.26,20230103,0.03,Y,024110,5000,39871 억,,113261743,N,N,28928,N,00,N
20231011,160316,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11450,50,2,0.44,17450709420,1524018,124.68,11460,11500,11390,14820,7980,11400,11450.46,14.18,0,141539,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91305,3.29,0.32,12,0.19,3478.00,36302.00,11540,20230921,-0.78,9390,20230103,21.94,11540,-0.78,20230921,9390,21.94,20230103,11540,-0.78,20230921,9390,21.94,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,28928,N,00,N
20231011,150317,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11490,90,2,0.79,15091721430,1318023,107.83,11460,11500,11390,14820,7980,11400,11450.27,14.18,0,161038,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91624,3.30,0.32,12,0.17,3478.00,36302.00,11540,20230921,-0.43,9390,20230103,22.36,11540,-0.43,20230921,9390,22.36,20230103,11540,-0.43,20230921,9390,22.36,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231011,140321,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11480,80,2,0.70,12643676910,1104991,90.40,11460,11490,11390,14820,7980,11400,11442.33,14.18,0,141236,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91544,3.30,0.32,12,0.14,3478.00,36302.00,11540,20230921,-0.52,9390,20230103,22.26,11540,-0.52,20230921,9390,22.26,20230103,11540,-0.52,20230921,9390,22.26,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231011,130314,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11470,70,2,0.61,10045388530,878605,71.88,11460,11490,11390,14820,7980,11400,11433.34,14.18,0,108714,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91465,3.30,0.32,12,0.11,3478.00,36302.00,11540,20230921,-0.61,9390,20230103,22.15,11540,-0.61,20230921,9390,22.15,20230103,11540,-0.61,20230921,9390,22.15,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231011,120321,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11410,10,2,0.09,8101766930,708860,57.99,11460,11490,11390,14820,7980,11400,11429.29,14.18,0,101071,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,90986,3.28,0.31,12,0.09,3478.00,36302.00,11540,20230921,-1.13,9390,20230103,21.51,11540,-1.13,20230921,9390,21.51,20230103,11540,-1.13,20230921,9390,21.51,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231011,110318,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11420,20,2,0.18,6128735990,535868,43.84,11460,11490,11390,14820,7980,11400,11437.03,14.18,0,69574,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91066,3.28,0.31,12,0.07,3478.00,36302.00,11540,20230921,-1.04,9390,20230103,21.62,11540,-1.04,20230921,9390,21.62,20230103,11540,-1.04,20230921,9390,21.62,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231011,100316,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11420,20,2,0.18,3848761550,336191,27.50,11460,11490,11400,14820,7980,11400,11448.14,14.18,0,58206,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91066,3.28,0.31,12,0.04,3478.00,36302.00,11540,20230921,-1.04,9390,20230103,21.62,11540,-1.04,20230921,9390,21.62,20230103,11540,-1.04,20230921,9390,21.62,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231011,090317,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11470,70,2,0.61,442237380,38607,3.16,11460,11470,11410,14820,7980,11400,11454.85,14.18,0,10285,11520,11460,11410,11350,11300,11435,11325,39871,3420,5000,8890,10,1,797425869,91465,3.30,0.32,12,0.00,3478.00,36302.00,11540,20230921,-0.61,9390,20230103,22.15,11540,-0.61,20230921,9390,22.15,20230103,11540,-0.61,20230921,9390,22.15,20230103,0.03,Y,024110,5000,39871 억,,113056426,N,N,37458,N,00,N
20231010,160314,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11400,20,2,0.18,13932085150,1219791,127.97,11410,11470,11360,14790,7970,11380,11421.74,14.15,-14246,-18372,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,90907,3.28,0.31,12,0.15,3478.00,36302.00,11540,20230921,-1.21,9390,20230103,21.41,11540,-1.21,20230921,9390,21.41,20230103,11540,-1.21,20230921,9390,21.41,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,37458,N,00,N
20231010,150314,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11410,30,2,0.26,12555325040,1099045,115.30,11410,11470,11360,14790,7970,11380,11423.88,14.15,-14246,-4568,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,90986,3.28,0.31,12,0.14,3478.00,36302.00,11540,20230921,-1.13,9390,20230103,21.51,11540,-1.13,20230921,9390,21.51,20230103,11540,-1.13,20230921,9390,21.51,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231010,140314,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11420,40,2,0.35,10978540380,960584,100.77,11410,11470,11360,14790,7970,11380,11429.07,14.15,-14246,21557,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,91066,3.28,0.31,12,0.12,3478.00,36302.00,11540,20230921,-1.04,9390,20230103,21.62,11540,-1.04,20230921,9390,21.62,20230103,11540,-1.04,20230921,9390,21.62,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231010,130313,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11380,0,3,0.00,9790359820,856235,89.83,11410,11470,11360,14790,7970,11380,11434.25,14.15,-14246,35320,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,90747,3.27,0.31,12,0.11,3478.00,36302.00,11540,20230921,-1.39,9390,20230103,21.19,11540,-1.39,20230921,9390,21.19,20230103,11540,-1.39,20230921,9390,21.19,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231010,120313,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11440,60,2,0.53,8134003470,710947,74.59,11410,11470,11360,14790,7970,11380,11441.15,14.15,-14246,28553,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,91226,3.29,0.32,12,0.09,3478.00,36302.00,11540,20230921,-0.87,9390,20230103,21.83,11540,-0.87,20230921,9390,21.83,20230103,11540,-0.87,20230921,9390,21.83,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231010,110307,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11450,70,2,0.62,5975401620,522540,54.82,11410,11470,11360,14790,7970,11380,11435.39,14.15,-14246,-56983,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,91305,3.29,0.32,12,0.07,3478.00,36302.00,11540,20230921,-0.78,9390,20230103,21.94,11540,-0.78,20230921,9390,21.94,20230103,11540,-0.78,20230921,9390,21.94,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231010,100310,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11430,50,2,0.44,4371698250,382349,40.11,11410,11470,11360,14790,7970,11380,11433.90,14.15,-14246,-44549,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,91146,3.29,0.31,12,0.05,3478.00,36302.00,11540,20230921,-0.95,9390,20230103,21.73,11540,-0.95,20230921,9390,21.73,20230103,11540,-0.95,20230921,9390,21.73,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231010,090312,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11430,50,2,0.44,746064850,65324,6.85,11410,11470,11380,14790,7970,11380,11421.50,14.15,-14246,-8635,11620,11500,11300,11180,10980,11560,11240,39871,3410,5000,8870,10,1,797425869,91146,3.29,0.31,12,0.01,3478.00,36302.00,11540,20230921,-0.95,9390,20230103,21.73,11540,-0.95,20230921,9390,21.73,20230103,11540,-0.95,20230921,9390,21.73,20230103,0.03,Y,024110,5000,39871 억,,112869994,N,N,13674,N,00,N
20231006,160313,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11380,300,2,2.71,10835156700,952633,141.29,11130,11420,11100,14400,7760,11080,11373.91,14.12,17630,326432,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90747,3.27,0.31,12,0.12,3478.00,36302.00,11540,20230921,-1.39,9390,20230103,21.19,11540,-1.39,20230921,9390,21.19,20230103,11540,-1.39,20230921,9390,21.19,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,13674,N,00,N
20231006,150308,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11380,300,2,2.71,9928194770,872924,129.47,11130,11420,11100,14400,7760,11080,11373.50,14.12,17630,343333,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90747,3.27,0.31,12,0.11,3478.00,36302.00,11540,20230921,-1.39,9390,20230103,21.19,11540,-1.39,20230921,9390,21.19,20230103,11540,-1.39,20230921,9390,21.19,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N
20231006,140309,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11390,310,2,2.80,8607351190,756839,112.25,11130,11420,11100,14400,7760,11080,11372.77,14.12,17630,322629,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90827,3.27,0.31,12,0.09,3478.00,36302.00,11540,20230921,-1.30,9390,20230103,21.30,11540,-1.30,20230921,9390,21.30,20230103,11540,-1.30,20230921,9390,21.30,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N
20231006,130308,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11410,330,2,2.98,7439956620,654530,97.08,11130,11420,11100,14400,7760,11080,11366.87,14.12,17630,304294,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90986,3.28,0.31,12,0.08,3478.00,36302.00,11540,20230921,-1.13,9390,20230103,21.51,11540,-1.13,20230921,9390,21.51,20230103,11540,-1.13,20230921,9390,21.51,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N
20231006,120306,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11410,330,2,2.98,6675205630,587505,87.14,11130,11420,11100,14400,7760,11080,11361.96,14.12,17630,298686,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90986,3.28,0.31,12,0.07,3478.00,36302.00,11540,20230921,-1.13,9390,20230103,21.51,11540,-1.13,20230921,9390,21.51,20230103,11540,-1.13,20230921,9390,21.51,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N
20231006,110303,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11400,320,2,2.89,5780630870,509084,75.51,11130,11420,11100,14400,7760,11080,11354.97,14.12,17630,287867,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90907,3.28,0.31,12,0.06,3478.00,36302.00,11540,20230921,-1.21,9390,20230103,21.41,11540,-1.21,20230921,9390,21.41,20230103,11540,-1.21,20230921,9390,21.41,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N
20231006,100306,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11400,320,2,2.89,3579958080,316014,46.87,11130,11420,11100,14400,7760,11080,11328.49,14.12,17630,191949,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,90907,3.28,0.31,12,0.04,3478.00,36302.00,11540,20230921,-1.21,9390,20230103,21.41,11540,-1.21,20230921,9390,21.41,20230103,11540,-1.21,20230921,9390,21.41,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N
20231006,090302,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,11110,30,2,0.27,102803070,9239,1.37,11130,11150,11100,14400,7760,11080,11127.14,14.12,17630,-1916,11246,11162,11056,10972,10866,11110,10920,39871,3320,5000,8640,10,1,797425869,88594,3.19,0.31,12,0.00,3478.00,36302.00,11540,20230921,-3.73,9390,20230103,18.32,11540,-3.73,20230921,9390,18.32,20230103,11540,-3.73,20230921,9390,18.32,20230103,0.03,Y,024110,5000,39871 억,,112567587,N,N,38157,N,00,N