KissMeData/024110/price/prices-20241001.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
20241031,160405,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14100,-360,5,-2.49,23758079220,1668246,188.43,14460,14490,14100,18790,10130,14460,14241.20,15.07,0,-629003,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,112437,4.21,0.36,12,0.21,3348.00,39698.00,16010,20240315,-11.93,10970,20231030,28.53,16010,-11.93,20240315,11350,24.23,20240105,16010,-11.93,20240315,11110,26.91,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,462,N,00,N
20241031,150408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14190,-270,5,-1.87,18329399150,1283756,145.01,14460,14490,14150,18790,10130,14460,14277.70,15.07,0,-536710,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,113155,4.24,0.36,12,0.16,3348.00,39698.00,16010,20240315,-11.37,10970,20231030,29.35,16010,-11.37,20240315,11350,25.02,20240105,16010,-11.37,20240315,11110,27.72,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241031,140408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14290,-170,5,-1.18,13528494670,946140,106.87,14460,14490,14200,18790,10130,14460,14298.32,15.07,0,-365231,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,113952,4.27,0.36,12,0.12,3348.00,39698.00,16010,20240315,-10.74,10970,20231030,30.26,16010,-10.74,20240315,11350,25.90,20240105,16010,-10.74,20240315,11110,28.62,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241031,130407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14260,-200,5,-1.38,11279733190,788559,89.07,14460,14490,14200,18790,10130,14460,14303.89,15.07,0,-317886,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,113713,4.26,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.93,10970,20231030,29.99,16010,-10.93,20240315,11350,25.64,20240105,16010,-10.93,20240315,11110,28.35,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241031,120407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14300,-160,5,-1.11,9869092040,689713,77.91,14460,14490,14200,18790,10130,14460,14308.60,15.07,0,-282062,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,114032,4.27,0.36,12,0.09,3348.00,39698.00,16010,20240315,-10.68,10970,20231030,30.36,16010,-10.68,20240315,11350,25.99,20240105,16010,-10.68,20240315,11110,28.71,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241031,110409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14240,-220,5,-1.52,7694022200,537173,60.68,14460,14490,14200,18790,10130,14460,14322.73,15.07,0,-223981,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,113553,4.25,0.36,12,0.07,3348.00,39698.00,16010,20240315,-11.06,10970,20231030,29.81,16010,-11.06,20240315,11350,25.46,20240105,16010,-11.06,20240315,11110,28.17,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241031,100408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14330,-130,5,-0.90,4651008060,324046,36.60,14460,14490,14280,18790,10130,14460,14352.35,15.07,0,-131483,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,114271,4.28,0.36,12,0.04,3348.00,39698.00,16010,20240315,-10.49,10970,20231030,30.63,16010,-10.49,20240315,11350,26.26,20240105,16010,-10.49,20240315,11110,28.98,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241031,090407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14410,-50,5,-0.35,267685490,18542,2.09,14460,14490,14410,18790,10130,14460,14434.31,15.07,0,-2672,14626,14542,14476,14392,14326,14510,14360,39871,4330,5000,10980,10,1,797425869,114909,4.30,0.36,12,0.00,3348.00,39698.00,16010,20240315,-9.99,10970,20231030,31.36,16010,-9.99,20240315,11350,26.96,20240105,16010,-9.99,20240315,11110,29.70,20231031,0.07,N,024110,5000,39871 억,,120158978,N,N,109,N,00,N
20241030,160406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14460,-70,5,-0.48,12464178820,861676,137.07,14560,14560,14410,18880,10180,14530,14465.04,15.09,0,-198991,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115308,4.32,0.36,12,0.11,3348.00,39698.00,16010,20240315,-9.68,10970,20231030,31.81,16010,-9.68,20240315,11350,27.40,20240105,16010,-9.68,20240315,10970,31.81,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,108,N,00,N
20241030,150414,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14500,-30,5,-0.21,9805407630,677898,107.84,14560,14560,14410,18880,10180,14530,14464.43,15.09,0,-166202,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115627,4.33,0.37,12,0.09,3348.00,39698.00,16010,20240315,-9.43,10970,20231030,32.18,16010,-9.43,20240315,11350,27.75,20240105,16010,-9.43,20240315,10970,32.18,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241030,140410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,-50,5,-0.34,8302877500,574221,91.34,14560,14560,14410,18880,10180,14530,14459.38,15.09,0,-167848,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115467,4.32,0.36,12,0.07,3348.00,39698.00,16010,20240315,-9.56,10970,20231030,32.00,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,10970,32.00,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241030,130409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14450,-80,5,-0.55,6857617110,474218,75.44,14560,14560,14410,18880,10180,14530,14460.90,15.09,0,-142877,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115228,4.32,0.36,12,0.06,3348.00,39698.00,16010,20240315,-9.74,10970,20231030,31.72,16010,-9.74,20240315,11350,27.31,20240105,16010,-9.74,20240315,10970,31.72,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241030,120413,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,-50,5,-0.34,5903557930,408268,64.94,14560,14560,14410,18880,10180,14530,14460.01,15.09,0,-134585,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115467,4.32,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.56,10970,20231030,32.00,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,10970,32.00,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241030,110408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14460,-70,5,-0.48,4711012920,325869,51.84,14560,14560,14410,18880,10180,14530,14456.77,15.09,0,-116334,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115308,4.32,0.36,12,0.04,3348.00,39698.00,16010,20240315,-9.68,10970,20231030,31.81,16010,-9.68,20240315,11350,27.40,20240105,16010,-9.68,20240315,10970,31.81,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241030,100408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-40,5,-0.28,3397901800,235076,37.39,14560,14560,14410,18880,10180,14530,14454.48,15.09,0,-107800,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115547,4.33,0.37,12,0.03,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241030,090408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14450,-80,5,-0.55,538612580,37202,5.92,14560,14560,14440,18880,10180,14530,14478.05,15.09,0,-26854,14716,14622,14556,14462,14396,14670,14510,39871,4350,5000,11040,10,1,797425869,115228,4.32,0.36,12,0.00,3348.00,39698.00,16010,20240315,-9.74,10970,20231030,31.72,16010,-9.74,20240315,11350,27.31,20240105,16010,-9.74,20240315,10970,31.72,20231030,0.07,N,024110,5000,39871 억,,120335951,N,N,209,N,00,N
20241029,160356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,30,2,0.21,9163678660,628421,58.26,14510,14650,14490,18850,10150,14500,14582.09,15.09,0,-23160,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,115866,4.34,0.37,12,0.08,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,209,N,00,N
20241029,150402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14560,60,2,0.41,7573582300,519048,48.12,14510,14650,14490,18850,10150,14500,14591.29,15.09,0,-10428,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,116105,4.35,0.37,12,0.07,3348.00,39698.00,16010,20240315,-9.06,10970,20231030,32.73,16010,-9.06,20240315,11350,28.28,20240105,16010,-9.06,20240315,10970,32.73,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,73,N,00,N
20241029,140357,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14620,120,2,0.83,6417322120,439737,40.77,14510,14650,14490,18850,10150,14500,14593.55,15.09,0,-2106,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,116584,4.37,0.37,12,0.06,3348.00,39698.00,16010,20240315,-8.68,10970,20231030,33.27,16010,-8.68,20240315,11350,28.81,20240105,16010,-8.68,20240315,10970,33.27,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,73,N,00,N
20241029,130358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14620,120,2,0.83,5449344280,373459,34.62,14510,14650,14490,18850,10150,14500,14591.55,15.09,0,17825,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,116584,4.37,0.37,12,0.05,3348.00,39698.00,16010,20240315,-8.68,10970,20231030,33.27,16010,-8.68,20240315,11350,28.81,20240105,16010,-8.68,20240315,10970,33.27,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,73,N,00,N
20241029,120401,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14630,130,2,0.90,4644099510,318405,29.52,14510,14650,14490,18850,10150,14500,14585.51,15.09,0,17006,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,116663,4.37,0.37,12,0.04,3348.00,39698.00,16010,20240315,-8.62,10970,20231030,33.36,16010,-8.62,20240315,11350,28.90,20240105,16010,-8.62,20240315,10970,33.36,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,73,N,00,N
20241029,110406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14590,90,2,0.62,3496158440,239908,22.24,14510,14650,14490,18850,10150,14500,14572.91,15.09,0,3184,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,116344,4.36,0.37,12,0.03,3348.00,39698.00,16010,20240315,-8.87,10970,20231030,33.00,16010,-8.87,20240315,11350,28.55,20240105,16010,-8.87,20240315,10970,33.00,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,73,N,00,N
20241029,100400,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14560,60,2,0.41,1925045320,132329,12.27,14510,14620,14490,18850,10150,14500,14547.42,15.09,0,130,14933,14716,14543,14326,14153,14630,14240,39871,4350,5000,11020,10,1,797425869,116105,4.35,0.37,12,0.02,3348.00,39698.00,16010,20240315,-9.06,10970,20231030,32.73,16010,-9.06,20240315,11350,28.28,20240105,16010,-9.06,20240315,10970,32.73,20231030,0.07,N,024110,5000,39871 억,,120327558,N,N,73,N,00,N
20241028,160355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14500,-220,5,-1.49,15617012300,1077699,66.03,14750,14760,14370,19130,10310,14720,14490.99,15.14,0,-366698,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115627,4.33,0.37,12,0.14,3348.00,39698.00,16010,20240315,-9.43,10970,20231030,32.18,16010,-9.43,20240315,11350,27.75,20240105,16010,-9.43,20240315,10970,32.18,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,73,N,00,N
20241028,150357,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14470,-250,5,-1.70,14407076930,994188,60.91,14750,14760,14370,19130,10310,14720,14491.23,15.14,0,-347606,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115388,4.32,0.36,12,0.12,3348.00,39698.00,16010,20240315,-9.62,10970,20231030,31.91,16010,-9.62,20240315,11350,27.49,20240105,16010,-9.62,20240315,10970,31.91,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241028,140359,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14430,-290,5,-1.97,13392262950,923981,56.61,14750,14760,14370,19130,10310,14720,14494.02,15.14,0,-312970,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115069,4.31,0.36,12,0.12,3348.00,39698.00,16010,20240315,-9.87,10970,20231030,31.54,16010,-9.87,20240315,11350,27.14,20240105,16010,-9.87,20240315,10970,31.54,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241028,130356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14380,-340,5,-2.31,12314324080,849215,52.03,14750,14760,14370,19130,10310,14720,14500.75,15.14,0,-290853,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,114670,4.30,0.36,12,0.11,3348.00,39698.00,16010,20240315,-10.18,10970,20231030,31.08,16010,-10.18,20240315,11350,26.70,20240105,16010,-10.18,20240315,10970,31.08,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241028,120357,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14430,-290,5,-1.97,9326960110,642114,39.34,14750,14760,14410,19130,10310,14720,14525.30,15.14,0,-241189,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115069,4.31,0.36,12,0.08,3348.00,39698.00,16010,20240315,-9.87,10970,20231030,31.54,16010,-9.87,20240315,11350,27.14,20240105,16010,-9.87,20240315,10970,31.54,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241028,110331,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,-190,5,-1.29,6863510650,471962,28.91,14750,14760,14410,19130,10310,14720,14542.39,15.14,0,-194256,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115866,4.34,0.37,12,0.06,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241028,100354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14540,-180,5,-1.22,5306540420,364895,22.36,14750,14760,14410,19130,10310,14720,14542.50,15.14,0,-156054,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115946,4.34,0.37,12,0.05,3348.00,39698.00,16010,20240315,-9.18,10970,20231030,32.54,16010,-9.18,20240315,11350,28.11,20240105,16010,-9.18,20240315,10970,32.54,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241028,090354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,-190,5,-1.29,1179402590,80633,4.94,14750,14760,14510,19130,10310,14720,14626.45,15.14,0,-53830,15160,14940,14690,14470,14220,15050,14580,39871,4410,5000,11180,10,1,797425869,115866,4.34,0.37,12,0.01,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,120749899,N,N,13275,N,00,N
20241025,160353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14720,270,2,1.87,23965883890,1628381,262.49,14450,14910,14440,18780,10120,14450,14717.61,15.12,0,139919,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117381,4.40,0.37,12,0.20,3348.00,39698.00,16010,20240315,-8.06,10970,20231030,34.18,16010,-8.06,20240315,11350,29.69,20240105,16010,-8.06,20240315,10970,34.18,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,13275,N,00,N
20241025,150358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14690,240,2,1.66,22712724780,1543213,248.76,14450,14910,14440,18780,10120,14450,14717.82,15.12,0,117946,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117142,4.39,0.37,12,0.19,3348.00,39698.00,16010,20240315,-8.24,10970,20231030,33.91,16010,-8.24,20240315,11350,29.43,20240105,16010,-8.24,20240315,10970,33.91,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241025,140356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14680,230,2,1.59,20971633220,1424716,229.66,14450,14910,14440,18780,10120,14450,14719.87,15.12,0,144004,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117062,4.38,0.37,12,0.18,3348.00,39698.00,16010,20240315,-8.31,10970,20231030,33.82,16010,-8.31,20240315,11350,29.34,20240105,16010,-8.31,20240315,10970,33.82,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241025,130358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14710,260,2,1.80,19044931000,1293859,208.57,14450,14910,14440,18780,10120,14450,14719.48,15.12,0,147869,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117301,4.39,0.37,12,0.16,3348.00,39698.00,16010,20240315,-8.12,10970,20231030,34.09,16010,-8.12,20240315,11350,29.60,20240105,16010,-8.12,20240315,10970,34.09,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241025,120358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14730,280,2,1.94,17986762260,1221828,196.96,14450,14910,14440,18780,10120,14450,14721.19,15.12,0,162822,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117461,4.40,0.37,12,0.15,3348.00,39698.00,16010,20240315,-8.00,10970,20231030,34.28,16010,-8.00,20240315,11350,29.78,20240105,16010,-8.00,20240315,10970,34.28,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241025,110355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14720,270,2,1.87,16189531390,1099657,177.26,14450,14910,14440,18780,10120,14450,14722.35,15.12,0,185281,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117381,4.40,0.37,12,0.14,3348.00,39698.00,16010,20240315,-8.06,10970,20231030,34.18,16010,-8.06,20240315,11350,29.69,20240105,16010,-8.06,20240315,10970,34.18,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241025,100356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14720,270,2,1.87,13884741490,943284,152.06,14450,14910,14440,18780,10120,14450,14719.58,15.12,0,168900,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117381,4.40,0.37,12,0.12,3348.00,39698.00,16010,20240315,-8.06,10970,20231030,34.18,16010,-8.06,20240315,11350,29.69,20240105,16010,-8.06,20240315,10970,34.18,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241025,090356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14700,250,2,1.73,3515488290,241327,38.90,14450,14770,14440,18780,10120,14450,14567.33,15.12,0,78703,14616,14532,14476,14392,14336,14505,14365,39871,4330,5000,10980,10,1,797425869,117222,4.39,0.37,12,0.03,3348.00,39698.00,16010,20240315,-8.18,10970,20231030,34.00,16010,-8.18,20240315,11350,29.52,20240105,16010,-8.18,20240315,10970,34.00,20231030,0.06,N,024110,5000,39871 억,,120548196,N,N,10,N,00,N
20241024,160350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14450,-30,5,-0.21,8974655360,619894,87.19,14510,14560,14420,18820,10140,14480,14477.73,15.12,0,-112455,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115228,4.32,0.36,12,0.08,3348.00,39698.00,16010,20240315,-9.74,10970,20231030,31.72,16010,-9.74,20240315,11350,27.31,20240105,16010,-9.74,20240315,10970,31.72,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,10,N,00,N
20241024,150352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,0,3,0.00,6751760090,466290,65.58,14510,14560,14420,18820,10140,14480,14479.74,15.12,0,-63405,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115467,4.32,0.36,12,0.06,3348.00,39698.00,16010,20240315,-9.56,10970,20231030,32.00,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,10970,32.00,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241024,140348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14460,-20,5,-0.14,5990917000,413734,58.19,14510,14560,14420,18820,10140,14480,14480.12,15.12,0,-50178,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115308,4.32,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.68,10970,20231030,31.81,16010,-9.68,20240315,11350,27.40,20240105,16010,-9.68,20240315,10970,31.81,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241024,130353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14450,-30,5,-0.21,5163438920,356489,50.14,14510,14560,14420,18820,10140,14480,14484.15,15.12,0,-33232,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115228,4.32,0.36,12,0.04,3348.00,39698.00,16010,20240315,-9.74,10970,20231030,31.72,16010,-9.74,20240315,11350,27.31,20240105,16010,-9.74,20240315,10970,31.72,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241024,120352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14450,-30,5,-0.21,4725049350,326144,45.87,14510,14560,14420,18820,10140,14480,14487.62,15.12,0,-21168,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115228,4.32,0.36,12,0.04,3348.00,39698.00,16010,20240315,-9.74,10970,20231030,31.72,16010,-9.74,20240315,11350,27.31,20240105,16010,-9.74,20240315,10970,31.72,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241024,110354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14470,-10,5,-0.07,3737011880,257738,36.25,14510,14560,14440,18820,10140,14480,14499.27,15.12,0,-8935,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115388,4.32,0.36,12,0.03,3348.00,39698.00,16010,20240315,-9.62,10970,20231030,31.91,16010,-9.62,20240315,11350,27.49,20240105,16010,-9.62,20240315,10970,31.91,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241024,100354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,10,2,0.07,2064605630,142220,20.00,14510,14560,14450,18820,10140,14480,14516.99,15.12,0,2264,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115547,4.33,0.37,12,0.02,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241024,090409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14520,40,2,0.28,330942770,22827,3.21,14510,14550,14450,18820,10140,14480,14497.88,15.12,0,2974,14620,14550,14510,14440,14400,14530,14420,39871,4340,5000,11000,10,1,797425869,115786,4.34,0.37,12,0.00,3348.00,39698.00,16010,20240315,-9.31,10970,20231030,32.36,16010,-9.31,20240315,11350,27.93,20240105,16010,-9.31,20240315,10970,32.36,20231030,0.07,N,024110,5000,39871 억,,120608836,N,N,1571,N,00,N
20241023,160354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,-60,5,-0.41,10318833360,710463,108.63,14580,14580,14470,18900,10180,14540,14524.11,15.15,0,-199848,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,115467,4.32,0.36,12,0.09,3348.00,39698.00,16010,20240315,-9.56,10970,20231030,32.00,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,10970,32.00,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,1571,N,00,N
20241023,150358,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14500,-40,5,-0.28,9264620420,637697,97.50,14580,14580,14470,18900,10180,14540,14528.25,15.15,0,-186044,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,115627,4.33,0.37,12,0.08,3348.00,39698.00,16010,20240315,-9.43,10970,20231030,32.18,16010,-9.43,20240315,11350,27.75,20240105,16010,-9.43,20240315,10970,32.18,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241023,140359,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-50,5,-0.34,8208662200,564871,86.37,14580,14580,14470,18900,10180,14540,14531.92,15.15,0,-163340,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,115547,4.33,0.37,12,0.07,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241023,130354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,-10,5,-0.07,5910389830,406391,62.14,14580,14580,14470,18900,10180,14540,14543.60,15.15,0,-53003,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,115866,4.34,0.37,12,0.05,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241023,120352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14570,30,2,0.21,4825465970,331794,50.73,14580,14580,14470,18900,10180,14540,14543.56,15.15,0,-37418,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,116185,4.35,0.37,12,0.04,3348.00,39698.00,16010,20240315,-8.99,10970,20231030,32.82,16010,-8.99,20240315,11350,28.37,20240105,16010,-8.99,20240315,10970,32.82,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241023,110353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14550,10,2,0.07,3699995460,254451,38.90,14580,14580,14470,18900,10180,14540,14541.09,15.15,0,-26041,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,116025,4.35,0.37,12,0.03,3348.00,39698.00,16010,20240315,-9.12,10970,20231030,32.63,16010,-9.12,20240315,11350,28.19,20240105,16010,-9.12,20240315,10970,32.63,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241023,100353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14540,0,3,0.00,1795641200,123628,18.90,14580,14580,14470,18900,10180,14540,14524.55,15.15,0,-38257,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,115946,4.34,0.37,12,0.02,3348.00,39698.00,16010,20240315,-9.18,10970,20231030,32.54,16010,-9.18,20240315,11350,28.11,20240105,16010,-9.18,20240315,10970,32.54,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241023,090353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14500,-40,5,-0.28,234200120,16114,2.46,14580,14580,14480,18900,10180,14540,14533.95,15.15,0,-5769,14666,14602,14476,14412,14286,14635,14445,39871,4360,5000,11050,10,1,797425869,115627,4.33,0.37,12,0.00,3348.00,39698.00,16010,20240315,-9.43,10970,20231030,32.18,16010,-9.43,20240315,11350,27.75,20240105,16010,-9.43,20240315,10970,32.18,20231030,0.07,N,024110,5000,39871 억,,120775466,N,N,133,N,00,N
20241022,160348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14540,60,2,0.41,9454123460,653627,110.24,14410,14540,14350,18820,10140,14480,14464.05,15.14,0,14540,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115946,4.34,0.37,12,0.08,3348.00,39698.00,16010,20240315,-9.18,10970,20231030,32.54,16010,-9.18,20240315,11350,28.11,20240105,16010,-9.18,20240315,10970,32.54,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,133,N,00,N
20241022,150353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14510,30,2,0.21,7774084190,538007,90.74,14410,14510,14350,18820,10140,14480,14449.76,15.14,0,-7546,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115706,4.33,0.37,12,0.07,3348.00,39698.00,16010,20240315,-9.37,10970,20231030,32.27,16010,-9.37,20240315,11350,27.84,20240105,16010,-9.37,20240315,10970,32.27,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241022,140355,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,10,2,0.07,6757679330,467910,78.92,14410,14510,14350,18820,10140,14480,14442.23,15.14,0,-8905,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115547,4.33,0.37,12,0.06,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241022,130353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,0,3,0.00,5670495550,392864,66.26,14410,14500,14350,18820,10140,14480,14433.69,15.14,0,-10878,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115467,4.32,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.56,10970,20231030,32.00,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,10970,32.00,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241022,120352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14460,-20,5,-0.14,5020504860,347912,58.68,14410,14500,14350,18820,10140,14480,14430.33,15.14,0,-3561,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115308,4.32,0.36,12,0.04,3348.00,39698.00,16010,20240315,-9.68,10970,20231030,31.81,16010,-9.68,20240315,11350,27.40,20240105,16010,-9.68,20240315,10970,31.81,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241022,110351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,10,2,0.07,4177603670,289645,48.85,14410,14500,14350,18820,10140,14480,14423.11,15.14,0,-3065,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115547,4.33,0.37,12,0.04,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241022,100351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14470,-10,5,-0.07,3005561090,208558,35.18,14410,14500,14350,18820,10140,14480,14411.03,15.14,0,-9465,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115388,4.32,0.36,12,0.03,3348.00,39698.00,16010,20240315,-9.62,10970,20231030,31.91,16010,-9.62,20240315,11350,27.49,20240105,16010,-9.62,20240315,10970,31.91,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241022,090352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,-40,5,-0.28,378538210,26258,4.43,14410,14460,14390,18820,10140,14480,14415.16,15.14,0,-10868,14633,14556,14503,14426,14373,14530,14400,39871,4340,5000,11000,10,1,797425869,115148,4.31,0.36,12,0.00,3348.00,39698.00,16010,20240315,-9.81,10970,20231030,31.63,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,10970,31.63,20231030,0.06,N,024110,5000,39871 억,,120739018,N,N,138,N,00,N
20241021,160349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,-20,5,-0.14,8570577560,590915,84.51,14520,14580,14450,18850,10150,14500,14503.95,15.16,0,-174328,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115467,4.32,0.36,12,0.07,3348.00,39698.00,16010,20240315,-9.56,10970,20231030,32.00,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,10970,32.00,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,138,N,00,N
20241021,150350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-10,5,-0.07,7693849500,530383,75.85,14520,14580,14450,18850,10150,14500,14506.21,15.16,0,-152601,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115547,4.33,0.37,12,0.07,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241021,140353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-10,5,-0.07,6629133770,456846,65.33,14520,14580,14450,18850,10150,14500,14510.65,15.16,0,-132900,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115547,4.33,0.37,12,0.06,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241021,130350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-10,5,-0.07,5855709970,403483,57.70,14520,14580,14450,18850,10150,14500,14512.90,15.16,0,-127267,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115547,4.33,0.37,12,0.05,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241021,120351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-10,5,-0.07,4683032670,322573,46.13,14520,14580,14450,18850,10150,14500,14517.75,15.16,0,-95215,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115547,4.33,0.37,12,0.04,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241021,110348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14520,20,2,0.14,3664140320,252327,36.09,14520,14580,14450,18850,10150,14500,14521.40,15.16,0,-65248,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115786,4.34,0.37,12,0.03,3348.00,39698.00,16010,20240315,-9.31,10970,20231030,32.36,16010,-9.31,20240315,11350,27.93,20240105,16010,-9.31,20240315,10970,32.36,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241021,100351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,30,2,0.21,2134587650,147064,21.03,14520,14580,14450,18850,10150,14500,14514.69,15.16,0,-17459,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,115866,4.34,0.37,12,0.02,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241021,090349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14570,70,2,0.48,285435510,19610,2.80,14520,14580,14520,18850,10150,14500,14555.61,15.16,0,2125,14713,14606,14493,14386,14273,14660,14440,39871,4350,5000,11020,10,1,797425869,116185,4.35,0.37,12,0.00,3348.00,39698.00,16010,20240315,-8.99,10970,20231030,32.82,16010,-8.99,20240315,11350,28.37,20240105,16010,-8.99,20240315,10970,32.82,20231030,0.07,N,024110,5000,39871 억,,120910413,N,N,3975,N,00,N
20241018,160348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14500,100,2,0.69,10132650000,698271,91.66,14400,14600,14380,18720,10080,14400,14511.08,15.17,0,-17413,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,115627,4.33,0.37,12,0.09,3348.00,39698.00,16010,20240315,-9.43,10970,20231030,32.18,16010,-9.43,20240315,11350,27.75,20240105,16010,-9.43,20240315,10970,32.18,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,3975,N,00,N
20241018,150356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14520,120,2,0.83,8213966550,565984,74.30,14400,14600,14380,18720,10080,14400,14512.72,15.17,0,4711,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,115786,4.34,0.37,12,0.07,3348.00,39698.00,16010,20240315,-9.31,10970,20231030,32.36,16010,-9.31,20240315,11350,27.93,20240105,16010,-9.31,20240315,10970,32.36,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241018,140402,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14520,120,2,0.83,7312747070,503823,66.14,14400,14600,14380,18720,10080,14400,14514.52,15.17,0,23929,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,115786,4.34,0.37,12,0.06,3348.00,39698.00,16010,20240315,-9.31,10970,20231030,32.36,16010,-9.31,20240315,11350,27.93,20240105,16010,-9.31,20240315,10970,32.36,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241018,130350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,130,2,0.90,6304841750,434358,57.02,14400,14600,14380,18720,10080,14400,14515.32,15.17,0,39266,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,115866,4.34,0.37,12,0.05,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241018,120356,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14540,140,2,0.97,5521295430,380403,49.94,14400,14600,14380,18720,10080,14400,14514.34,15.17,0,43673,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,115946,4.34,0.37,12,0.05,3348.00,39698.00,16010,20240315,-9.18,10970,20231030,32.54,16010,-9.18,20240315,11350,28.11,20240105,16010,-9.18,20240315,10970,32.54,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241018,110354,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14590,190,2,1.32,4381132520,302004,39.64,14400,14600,14380,18720,10080,14400,14506.87,15.17,0,45016,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,116344,4.36,0.37,12,0.04,3348.00,39698.00,16010,20240315,-8.87,10970,20231030,33.00,16010,-8.87,20240315,11350,28.55,20240105,16010,-8.87,20240315,10970,33.00,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241018,100350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14550,150,2,1.04,2454293550,169684,22.27,14400,14550,14380,18720,10080,14400,14463.91,15.17,0,14952,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,116025,4.35,0.37,12,0.02,3348.00,39698.00,16010,20240315,-9.12,10970,20231030,32.63,16010,-9.12,20240315,11350,28.19,20240105,16010,-9.12,20240315,10970,32.63,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241018,090350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14460,60,2,0.42,180715990,12534,1.65,14400,14470,14400,18720,10080,14400,14418.08,15.17,0,937,14693,14546,14473,14326,14253,14510,14290,39871,4320,5000,10940,10,1,797425869,115308,4.32,0.36,12,0.00,3348.00,39698.00,16010,20240315,-9.68,10970,20231030,31.81,16010,-9.68,20240315,11350,27.40,20240105,16010,-9.68,20240315,10970,31.81,20231030,0.07,N,024110,5000,39871 억,,120935919,N,N,248,N,00,N
20241017,160349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14400,-120,5,-0.83,10988675980,758596,43.75,14600,14620,14400,18870,10170,14520,14486.05,15.18,0,-118115,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,114829,4.30,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.06,10970,20231030,31.27,16010,-10.06,20240315,11350,26.87,20240105,16010,-10.06,20240315,10970,31.27,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,248,N,00,N
20241017,150350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14430,-90,5,-0.62,9660364000,666437,38.43,14600,14620,14410,18870,10170,14520,14495.53,15.18,0,-83852,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,115069,4.31,0.36,12,0.08,3348.00,39698.00,16010,20240315,-9.87,10970,20231030,31.54,16010,-9.87,20240315,11350,27.14,20240105,16010,-9.87,20240315,10970,31.54,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241017,140351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14420,-100,5,-0.69,8276811720,570641,32.91,14600,14620,14410,18870,10170,14520,14504.40,15.18,0,-71309,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,114989,4.31,0.36,12,0.07,3348.00,39698.00,16010,20240315,-9.93,10970,20231030,31.45,16010,-9.93,20240315,11350,27.05,20240105,16010,-9.93,20240315,10970,31.45,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241017,130349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14470,-50,5,-0.34,6875938630,473607,27.31,14600,14620,14440,18870,10170,14520,14518.24,15.18,0,-61178,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,115388,4.32,0.36,12,0.06,3348.00,39698.00,16010,20240315,-9.62,10970,20231030,31.91,16010,-9.62,20240315,11350,27.49,20240105,16010,-9.62,20240315,10970,31.91,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241017,120351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,-30,5,-0.21,6203893740,427188,24.64,14600,14620,14440,18870,10170,14520,14522.63,15.18,0,-61547,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,115547,4.33,0.37,12,0.05,3348.00,39698.00,16010,20240315,-9.49,10970,20231030,32.09,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,10970,32.09,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241017,110351,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14550,30,2,0.21,4398513730,302588,17.45,14600,14620,14470,18870,10170,14520,14536.33,15.18,0,-30430,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,116025,4.35,0.37,12,0.04,3348.00,39698.00,16010,20240315,-9.12,10970,20231030,32.63,16010,-9.12,20240315,11350,28.19,20240105,16010,-9.12,20240315,10970,32.63,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241017,100352,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14560,40,2,0.28,3120923290,214704,12.38,14600,14620,14470,18870,10170,14520,14535.96,15.18,0,-25335,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,116105,4.35,0.37,12,0.03,3348.00,39698.00,16010,20240315,-9.06,10970,20231030,32.73,16010,-9.06,20240315,11350,28.28,20240105,16010,-9.06,20240315,10970,32.73,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241017,090348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14530,10,2,0.07,791106790,54267,3.13,14600,14620,14530,18870,10170,14520,14578.44,15.18,0,-12874,14826,14672,14436,14282,14046,14750,14360,39871,4350,5000,11030,10,1,797425869,115866,4.34,0.37,12,0.01,3348.00,39698.00,16010,20240315,-9.24,10970,20231030,32.45,16010,-9.24,20240315,11350,28.02,20240105,16010,-9.24,20240315,10970,32.45,20231030,0.07,N,024110,5000,39871 억,,121076042,N,N,3790,N,00,N
20241016,160347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14520,260,2,1.82,24973115990,1728284,207.78,14210,14590,14200,18530,9990,14260,14449.61,15.12,0,556095,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,115786,4.34,0.37,12,0.22,3348.00,39698.00,16010,20240315,-9.31,10970,20231030,32.36,16010,-9.31,20240315,11350,27.93,20240105,16010,-9.31,20240315,10970,32.36,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,3790,N,00,N
20241016,150350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14570,310,2,2.17,19063507820,1321370,158.86,14210,14590,14200,18530,9990,14260,14427.08,15.12,0,568934,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,116185,4.35,0.37,12,0.17,3348.00,39698.00,16010,20240315,-8.99,10970,20231030,32.82,16010,-8.99,20240315,11350,28.37,20240105,16010,-8.99,20240315,10970,32.82,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241016,140349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14520,260,2,1.82,14413328220,1002227,120.49,14210,14540,14200,18530,9990,14260,14381.30,15.12,0,483357,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,115786,4.34,0.37,12,0.13,3348.00,39698.00,16010,20240315,-9.31,10970,20231030,32.36,16010,-9.31,20240315,11350,27.93,20240105,16010,-9.31,20240315,10970,32.36,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241016,130348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,180,2,1.26,9909374910,691031,83.08,14210,14440,14200,18530,9990,14260,14339.99,15.12,0,317106,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,115148,4.31,0.36,12,0.09,3348.00,39698.00,16010,20240315,-9.81,10970,20231030,31.63,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,10970,31.63,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241016,120348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14390,130,2,0.91,7616228330,531746,63.93,14210,14400,14200,18530,9990,14260,14323.06,15.12,0,234423,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,114750,4.30,0.36,12,0.07,3348.00,39698.00,16010,20240315,-10.12,10970,20231030,31.18,16010,-10.12,20240315,11350,26.78,20240105,16010,-10.12,20240315,10970,31.18,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241016,110348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14310,50,2,0.35,4590973670,321121,38.61,14210,14340,14200,18530,9990,14260,14296.71,15.12,0,88890,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,114112,4.27,0.36,12,0.04,3348.00,39698.00,16010,20240315,-10.62,10970,20231030,30.45,16010,-10.62,20240315,11350,26.08,20240105,16010,-10.62,20240315,10970,30.45,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241016,100348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14280,20,2,0.14,3439591080,240629,28.93,14210,14340,14200,18530,9990,14260,14294.17,15.12,0,61205,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,113872,4.27,0.36,12,0.03,3348.00,39698.00,16010,20240315,-10.81,10970,20231030,30.17,16010,-10.81,20240315,11350,25.81,20240105,16010,-10.81,20240315,10970,30.17,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241016,090349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14290,30,2,0.21,464544750,32594,3.92,14210,14290,14200,18530,9990,14260,14252.46,15.12,0,11120,14413,14336,14273,14196,14133,14305,14165,39871,4270,5000,10830,10,1,797425869,113952,4.27,0.36,12,0.00,3348.00,39698.00,16010,20240315,-10.74,10970,20231030,30.26,16010,-10.74,20240315,11350,25.90,20240105,16010,-10.74,20240315,10970,30.26,20231030,0.07,N,024110,5000,39871 억,,120544572,N,N,692,N,00,N
20241015,160346,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14260,-70,5,-0.49,11840761690,828462,43.92,14340,14350,14210,18620,10040,14330,14292.62,15.14,0,-207702,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,113713,4.26,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.93,10950,20231005,30.23,16010,-10.93,20240315,11350,25.64,20240105,16010,-10.93,20240315,10970,29.99,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,692,N,00,N
20241015,150349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14310,-20,5,-0.14,8988798520,628571,33.33,14340,14350,14210,18620,10040,14330,14300.37,15.14,0,-122543,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,114112,4.27,0.36,12,0.08,3348.00,39698.00,16010,20240315,-10.62,10950,20231005,30.68,16010,-10.62,20240315,11350,26.08,20240105,16010,-10.62,20240315,10970,30.45,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241015,140348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14310,-20,5,-0.14,7812246000,546393,28.97,14340,14350,14210,18620,10040,14330,14297.85,15.14,0,-105886,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,114112,4.27,0.36,12,0.07,3348.00,39698.00,16010,20240315,-10.62,10950,20231005,30.68,16010,-10.62,20240315,11350,26.08,20240105,16010,-10.62,20240315,10970,30.45,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241015,130348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14330,0,3,0.00,6414008940,448770,23.79,14340,14350,14210,18620,10040,14330,14292.42,15.14,0,-96227,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,114271,4.28,0.36,12,0.06,3348.00,39698.00,16010,20240315,-10.49,10950,20231005,30.87,16010,-10.49,20240315,11350,26.26,20240105,16010,-10.49,20240315,10970,30.63,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241015,120347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14310,-20,5,-0.14,5291314910,370357,19.64,14340,14350,14210,18620,10040,14330,14287.07,15.14,0,-77569,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,114112,4.27,0.36,12,0.05,3348.00,39698.00,16010,20240315,-10.62,10950,20231005,30.68,16010,-10.62,20240315,11350,26.08,20240105,16010,-10.62,20240315,10970,30.45,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241015,110349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14300,-30,5,-0.21,4105295440,287407,15.24,14340,14350,14210,18620,10040,14330,14283.91,15.14,0,-60336,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,114032,4.27,0.36,12,0.04,3348.00,39698.00,16010,20240315,-10.68,10950,20231005,30.59,16010,-10.68,20240315,11350,25.99,20240105,16010,-10.68,20240315,10970,30.36,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241015,100349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14280,-50,5,-0.35,2685854250,188094,9.97,14340,14350,14210,18620,10040,14330,14279.32,15.14,0,-52181,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,113872,4.27,0.36,12,0.02,3348.00,39698.00,16010,20240315,-10.81,10950,20231005,30.41,16010,-10.81,20240315,11350,25.81,20240105,16010,-10.81,20240315,10970,30.17,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241015,090347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14260,-70,5,-0.49,423910210,29630,1.57,14340,14350,14250,18620,10040,14330,14306.79,15.14,0,-17152,14670,14500,14290,14120,13910,14585,14205,39871,4290,5000,10890,10,1,797425869,113713,4.26,0.36,12,0.00,3348.00,39698.00,16010,20240315,-10.93,10950,20231005,30.23,16010,-10.93,20240315,11350,25.64,20240105,16010,-10.93,20240315,10970,29.99,20231030,0.07,N,024110,5000,39871 억,,120755482,N,N,43024,N,00,N
20241014,160339,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14330,250,2,1.78,26965088620,1883364,303.21,14100,14460,14080,18300,9860,14080,14317.57,15.08,0,536983,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,114271,4.28,0.36,12,0.24,3348.00,39698.00,16010,20240315,-10.49,10950,20231005,30.87,16010,-10.49,20240315,11350,26.26,20240105,16010,-10.49,20240315,10970,30.63,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,43024,N,00,N
20241014,150343,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14330,250,2,1.78,25643545320,1791078,288.35,14100,14460,14080,18300,9860,14080,14317.45,15.08,0,533250,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,114271,4.28,0.36,12,0.22,3348.00,39698.00,16010,20240315,-10.49,10950,20231005,30.87,16010,-10.49,20240315,11350,26.26,20240105,16010,-10.49,20240315,10970,30.63,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241014,140344,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14350,270,2,1.92,24184591290,1689335,271.97,14100,14460,14080,18300,9860,14080,14316.11,15.08,0,528808,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,114431,4.29,0.36,12,0.21,3348.00,39698.00,16010,20240315,-10.37,10950,20231005,31.05,16010,-10.37,20240315,11350,26.43,20240105,16010,-10.37,20240315,10970,30.81,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241014,130343,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14430,350,2,2.49,21432575910,1497912,241.15,14100,14460,14080,18300,9860,14080,14308.38,15.08,0,471615,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,115069,4.31,0.36,12,0.19,3348.00,39698.00,16010,20240315,-9.87,10950,20231005,31.78,16010,-9.87,20240315,11350,27.14,20240105,16010,-9.87,20240315,10970,31.54,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241014,120337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14360,280,2,1.99,15787533280,1106337,178.11,14100,14370,14080,18300,9860,14080,14270.18,15.08,0,322192,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,114510,4.29,0.36,12,0.14,3348.00,39698.00,16010,20240315,-10.31,10950,20231005,31.14,16010,-10.31,20240315,11350,26.52,20240105,16010,-10.31,20240315,10970,30.90,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241014,110341,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14210,130,2,0.92,10096405550,708767,114.11,14100,14360,14080,18300,9860,14080,14245.14,15.08,0,169024,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,113314,4.24,0.36,12,0.09,3348.00,39698.00,16010,20240315,-11.24,10950,20231005,29.77,16010,-11.24,20240315,11350,25.20,20240105,16010,-11.24,20240315,10970,29.54,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241014,100341,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14200,120,2,0.85,8506117000,596686,96.06,14100,14360,14080,18300,9860,14080,14255.75,15.08,0,148468,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,113234,4.24,0.36,12,0.07,3348.00,39698.00,16010,20240315,-11.31,10950,20231005,29.68,16010,-11.31,20240315,11350,25.11,20240105,16010,-11.31,20240315,10970,29.44,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241014,090343,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14210,130,2,0.92,917097610,64688,10.41,14100,14240,14080,18300,9860,14080,14178.00,15.08,0,24600,14180,14130,14070,14020,13960,14155,14045,39871,4220,5000,10700,10,1,797425869,113314,4.24,0.36,12,0.01,3348.00,39698.00,16010,20240315,-11.24,10950,20231005,29.77,16010,-11.24,20240315,11350,25.20,20240105,16010,-11.24,20240315,10970,29.54,20231030,0.07,N,024110,5000,39871 억,,120241026,N,N,1823,N,00,N
20241011,160335,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14080,110,2,0.79,8728517610,620443,43.72,14050,14120,14010,18160,9780,13970,14068.19,15.09,0,138264,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112278,4.21,0.35,12,0.08,3348.00,39698.00,16010,20240315,-12.05,10950,20231005,28.58,16010,-12.05,20240315,11350,24.05,20240105,16010,-12.05,20240315,10970,28.35,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,1823,N,00,N
20241011,150340,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14050,80,2,0.57,7438847980,528774,37.26,14050,14120,14010,18160,9780,13970,14068.10,15.09,0,136294,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112038,4.20,0.35,12,0.07,3348.00,39698.00,16010,20240315,-12.24,10950,20231005,28.31,16010,-12.24,20240315,11350,23.79,20240105,16010,-12.24,20240315,10970,28.08,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241011,140340,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14060,90,2,0.64,6572676180,467126,32.92,14050,14120,14010,18160,9780,13970,14070.46,15.09,0,124809,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112118,4.20,0.35,12,0.06,3348.00,39698.00,16010,20240315,-12.18,10950,20231005,28.40,16010,-12.18,20240315,11350,23.88,20240105,16010,-12.18,20240315,10970,28.17,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241011,130341,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14050,80,2,0.57,5944929380,422479,29.77,14050,14120,14010,18160,9780,13970,14071.54,15.09,0,109377,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112038,4.20,0.35,12,0.05,3348.00,39698.00,16010,20240315,-12.24,10950,20231005,28.31,16010,-12.24,20240315,11350,23.79,20240105,16010,-12.24,20240315,10970,28.08,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241011,120340,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14070,100,2,0.72,5204986590,369919,26.07,14050,14120,14010,18160,9780,13970,14070.61,15.09,0,93887,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112198,4.20,0.35,12,0.05,3348.00,39698.00,16010,20240315,-12.12,10950,20231005,28.49,16010,-12.12,20240315,11350,23.96,20240105,16010,-12.12,20240315,10970,28.26,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241011,110340,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14040,70,2,0.50,4595467250,326574,23.01,14050,14120,14010,18160,9780,13970,14071.75,15.09,0,77133,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,111959,4.19,0.35,12,0.04,3348.00,39698.00,16010,20240315,-12.30,10950,20231005,28.22,16010,-12.30,20240315,11350,23.70,20240105,16010,-12.30,20240315,10970,27.99,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241011,100345,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14100,130,2,0.93,3357336220,238474,16.81,14050,14120,14010,18160,9780,13970,14078.42,15.09,0,70691,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112437,4.21,0.36,12,0.03,3348.00,39698.00,16010,20240315,-11.93,10950,20231005,28.77,16010,-11.93,20240315,11350,24.23,20240105,16010,-11.93,20240315,10970,28.53,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241011,090341,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14070,100,2,0.72,626315160,44603,3.14,14050,14070,14010,18160,9780,13970,14042.00,15.09,0,16306,14223,14096,14033,13906,13843,14065,13875,39871,4190,5000,10610,10,1,797425869,112198,4.20,0.35,12,0.01,3348.00,39698.00,16010,20240315,-12.12,10950,20231005,28.49,16010,-12.12,20240315,11350,23.96,20240105,16010,-12.12,20240315,10970,28.26,20231030,0.07,N,024110,5000,39871 억,,120324907,N,N,5797,N,00,N
20241010,160347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13970,-160,5,-1.13,19907541140,1417189,227.28,14130,14160,13970,18360,9900,14130,14047.21,15.10,0,-125491,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,111400,4.17,0.35,12,0.18,3348.00,39698.00,16010,20240315,-12.74,10950,20231005,27.58,16010,-12.74,20240315,11350,23.08,20240105,16010,-12.74,20240315,10970,27.35,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,5788,N,00,N
20241010,150353,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14060,-70,5,-0.50,11717936080,831299,133.32,14130,14160,14030,18360,9900,14130,14095.93,15.10,0,-240142,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112118,4.20,0.35,12,0.10,3348.00,39698.00,16010,20240315,-12.18,10950,20231005,28.40,16010,-12.18,20240315,11350,23.88,20240105,16010,-12.18,20240315,10970,28.17,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241010,140350,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14120,-10,5,-0.07,10030804840,711564,114.11,14130,14160,14030,18360,9900,14130,14096.84,15.10,0,-210537,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112597,4.22,0.36,12,0.09,3348.00,39698.00,16010,20240315,-11.81,10950,20231005,28.95,16010,-11.81,20240315,11350,24.41,20240105,16010,-11.81,20240315,10970,28.71,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241010,130349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14080,-50,5,-0.35,8567911010,607754,97.47,14130,14160,14030,18360,9900,14130,14097.66,15.10,0,-192383,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112278,4.21,0.35,12,0.08,3348.00,39698.00,16010,20240315,-12.05,10950,20231005,28.58,16010,-12.05,20240315,11350,24.05,20240105,16010,-12.05,20240315,10970,28.35,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241010,120349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14140,10,2,0.07,7410684090,525781,84.32,14130,14160,14030,18360,9900,14130,14094.62,15.10,0,-175071,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112756,4.22,0.36,12,0.07,3348.00,39698.00,16010,20240315,-11.68,10950,20231005,29.13,16010,-11.68,20240315,11350,24.58,20240105,16010,-11.68,20240315,10970,28.90,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241010,110348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14090,-40,5,-0.28,6031336140,427925,68.63,14130,14160,14030,18360,9900,14130,14094.38,15.10,0,-162821,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112357,4.21,0.35,12,0.05,3348.00,39698.00,16010,20240315,-11.99,10950,20231005,28.68,16010,-11.99,20240315,11350,24.14,20240105,16010,-11.99,20240315,10970,28.44,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241010,100348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14080,-50,5,-0.35,4666531010,331094,53.10,14130,14160,14030,18360,9900,14130,14094.28,15.10,0,-149675,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112278,4.21,0.35,12,0.04,3348.00,39698.00,16010,20240315,-12.05,10950,20231005,28.58,16010,-12.05,20240315,11350,24.05,20240105,16010,-12.05,20240315,10970,28.35,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241010,090348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14060,-70,5,-0.50,837646910,59392,9.52,14130,14150,14030,18360,9900,14130,14103.70,15.10,0,-33674,14243,14186,14073,14016,13903,14215,14045,39871,4230,5000,10730,10,1,797425869,112118,4.20,0.35,12,0.01,3348.00,39698.00,16010,20240315,-12.18,10950,20231005,28.40,16010,-12.18,20240315,11350,23.88,20240105,16010,-12.18,20240315,10970,28.17,20231030,0.07,N,024110,5000,39871 억,,120384506,N,N,1305,N,00,N
20241008,160347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14130,10,2,0.07,8752576480,621867,86.90,14070,14130,13960,18350,9890,14120,14074.54,15.09,0,49243,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,112676,4.22,0.36,12,0.08,3348.00,39698.00,16010,20240315,-11.74,10950,20231005,29.04,16010,-11.74,20240315,11350,24.49,20240105,16010,-11.74,20240315,10970,28.81,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,1305,N,00,N
20241008,150349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14110,-10,5,-0.07,7170621000,509869,71.25,14070,14130,13960,18350,9890,14120,14063.65,15.09,0,27406,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,112517,4.21,0.36,12,0.06,3348.00,39698.00,16010,20240315,-11.87,10950,20231005,28.86,16010,-11.87,20240315,11350,24.32,20240105,16010,-11.87,20240315,10970,28.62,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241008,140349,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14120,0,3,0.00,6089482760,433272,60.55,14070,14130,13960,18350,9890,14120,14054.64,15.09,0,24773,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,112597,4.22,0.36,12,0.05,3348.00,39698.00,16010,20240315,-11.81,10950,20231005,28.95,16010,-11.81,20240315,11350,24.41,20240105,16010,-11.81,20240315,10970,28.71,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241008,130348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14110,-10,5,-0.07,5141349640,366090,51.16,14070,14130,13960,18350,9890,14120,14043.95,15.09,0,30637,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,112517,4.21,0.36,12,0.05,3348.00,39698.00,16010,20240315,-11.87,10950,20231005,28.86,16010,-11.87,20240315,11350,24.32,20240105,16010,-11.87,20240315,10970,28.62,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241008,120347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14100,-20,5,-0.14,4327456710,308390,43.10,14070,14110,13960,18350,9890,14120,14032.42,15.09,0,31755,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,112437,4.21,0.36,12,0.04,3348.00,39698.00,16010,20240315,-11.93,10950,20231005,28.77,16010,-11.93,20240315,11350,24.23,20240105,16010,-11.93,20240315,10970,28.53,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241008,110347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14070,-50,5,-0.35,3359871430,239709,33.50,14070,14080,13960,18350,9890,14120,14016.46,15.09,0,22375,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,112198,4.20,0.35,12,0.03,3348.00,39698.00,16010,20240315,-12.12,10950,20231005,28.49,16010,-12.12,20240315,11350,23.96,20240105,16010,-12.12,20240315,10970,28.26,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241008,100348,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14040,-80,5,-0.57,2101694760,150112,20.98,14070,14080,13960,18350,9890,14120,14000.84,15.09,0,11728,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,111959,4.19,0.35,12,0.02,3348.00,39698.00,16010,20240315,-12.30,10950,20231005,28.22,16010,-12.30,20240315,11350,23.70,20240105,16010,-12.30,20240315,10970,27.99,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241008,090347,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14010,-110,5,-0.78,214805600,15303,2.14,14070,14080,14010,18350,9890,14120,14036.83,15.09,0,-6078,14306,14212,14056,13962,13806,14260,14010,39871,4230,5000,10730,10,1,797425869,111719,4.18,0.35,12,0.00,3348.00,39698.00,16010,20240315,-12.49,10950,20231005,27.95,16010,-12.49,20240315,11350,23.44,20240105,16010,-12.49,20240315,10970,27.71,20231030,0.07,N,024110,5000,39871 억,,120305215,N,N,702,N,00,N
20241007,160346,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14120,140,2,1.00,10045632830,713585,136.19,13980,14150,13900,18170,9790,13980,14077.55,15.08,-32368,19766,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,112597,4.22,0.36,12,0.09,3348.00,39698.00,16010,20240315,-11.81,10950,20231005,28.95,16010,-11.81,20240315,11350,24.41,20240105,16010,-11.81,20240315,10970,28.71,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,702,N,00,N
20241007,150341,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14110,130,2,0.93,8134820760,577978,110.31,13980,14150,13900,18170,9790,13980,14074.62,15.08,-32368,6293,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,112517,4.21,0.36,12,0.07,3348.00,39698.00,16010,20240315,-11.87,10950,20231005,28.86,16010,-11.87,20240315,11350,24.32,20240105,16010,-11.87,20240315,10970,28.62,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241007,140357,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14140,160,2,1.14,6877340510,488968,93.32,13980,14150,13900,18170,9790,13980,14065.01,15.08,-32368,-14194,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,112756,4.22,0.36,12,0.06,3348.00,39698.00,16010,20240315,-11.68,10950,20231005,29.13,16010,-11.68,20240315,11350,24.58,20240105,16010,-11.68,20240315,10970,28.90,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241007,130339,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14110,130,2,0.93,5382760430,383156,73.13,13980,14130,13900,18170,9790,13980,14048.48,15.08,-32368,-1970,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,112517,4.21,0.36,12,0.05,3348.00,39698.00,16010,20240315,-11.87,10950,20231005,28.86,16010,-11.87,20240315,11350,24.32,20240105,16010,-11.87,20240315,10970,28.62,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241007,120406,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14090,110,2,0.79,4080854880,290809,55.50,13980,14100,13900,18170,9790,13980,14032.77,15.08,-32368,-26933,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,112357,4.21,0.35,12,0.04,3348.00,39698.00,16010,20240315,-11.99,10950,20231005,28.68,16010,-11.99,20240315,11350,24.14,20240105,16010,-11.99,20240315,10970,28.44,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241007,110338,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14040,60,2,0.43,3562555330,253975,48.47,13980,14100,13900,18170,9790,13980,14027.19,15.08,-32368,-25623,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,111959,4.19,0.35,12,0.03,3348.00,39698.00,16010,20240315,-12.30,10950,20231005,28.22,16010,-12.30,20240315,11350,23.70,20240105,16010,-12.30,20240315,10970,27.99,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241007,100336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14070,90,2,0.64,2562901070,182892,34.91,13980,14100,13900,18170,9790,13980,14013.19,15.08,-32368,-16299,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,112198,4.20,0.35,12,0.02,3348.00,39698.00,16010,20240315,-12.12,10950,20231005,28.49,16010,-12.12,20240315,11350,23.96,20240105,16010,-12.12,20240315,10970,28.26,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241007,090317,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13940,-40,5,-0.29,320484800,22989,4.39,13980,13980,13900,18170,9790,13980,13940.79,15.08,-32368,-9535,14113,14046,13933,13866,13753,14080,13900,39871,4190,5000,10620,10,1,797425869,111161,4.16,0.35,12,0.00,3348.00,39698.00,16010,20240315,-12.93,10950,20231005,27.31,16010,-12.93,20240315,11350,22.82,20240105,16010,-12.93,20240315,10970,27.07,20231030,0.07,N,024110,5000,39871 억,,120265922,N,N,175,N,00,N
20241004,160326,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13980,100,2,0.72,7291569490,523512,69.95,13910,14000,13820,18040,9720,13880,13928.17,15.10,0,-125825,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,111480,4.18,0.35,12,0.07,3348.00,39698.00,16010,20240315,-12.68,10950,20231005,27.67,16010,-12.68,20240315,11350,23.17,20240105,16010,-12.68,20240315,10950,27.67,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,175,N,00,N
20241004,150327,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13970,90,2,0.65,6257491590,449523,60.06,13910,14000,13820,18040,9720,13880,13920.29,15.10,0,-130815,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,111400,4.17,0.35,12,0.06,3348.00,39698.00,16010,20240315,-12.74,10950,20231005,27.58,16010,-12.74,20240315,11350,23.08,20240105,16010,-12.74,20240315,10950,27.58,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241004,140329,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13940,60,2,0.43,5126627140,368599,49.25,13910,13990,13820,18040,9720,13880,13908.41,15.10,0,-131475,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,111161,4.16,0.35,12,0.05,3348.00,39698.00,16010,20240315,-12.93,10950,20231005,27.31,16010,-12.93,20240315,11350,22.82,20240105,16010,-12.93,20240315,10950,27.31,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241004,130328,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13910,30,2,0.22,4063014260,292353,39.06,13910,13980,13820,18040,9720,13880,13897.63,15.10,0,-144477,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,110922,4.15,0.35,12,0.04,3348.00,39698.00,16010,20240315,-13.12,10950,20231005,27.03,16010,-13.12,20240315,11350,22.56,20240105,16010,-13.12,20240315,10950,27.03,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241004,120327,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13920,40,2,0.29,3314863890,238569,31.88,13910,13980,13820,18040,9720,13880,13894.78,15.10,0,-104381,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,111002,4.16,0.35,12,0.03,3348.00,39698.00,16010,20240315,-13.05,10950,20231005,27.12,16010,-13.05,20240315,11350,22.64,20240105,16010,-13.05,20240315,10950,27.12,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241004,110328,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13960,80,2,0.58,2744330140,197608,26.40,13910,13980,13820,18040,9720,13880,13887.75,15.10,0,-77120,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,111321,4.17,0.35,12,0.02,3348.00,39698.00,16010,20240315,-12.80,10950,20231005,27.49,16010,-12.80,20240315,11350,23.00,20240105,16010,-12.80,20240315,10950,27.49,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241004,100327,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13900,20,2,0.14,1956905440,141119,18.85,13910,13960,13820,18040,9720,13880,13867.06,15.10,0,-56627,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,110842,4.15,0.35,12,0.02,3348.00,39698.00,16010,20240315,-13.18,10950,20231005,26.94,16010,-13.18,20240315,11350,22.47,20240105,16010,-13.18,20240315,10950,26.94,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241004,090324,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13870,-10,5,-0.07,528728480,38111,5.09,13910,13960,13840,18040,9720,13880,13873.38,15.10,0,-16779,14100,13990,13920,13810,13740,13955,13775,39871,4160,5000,10540,10,1,797425869,110603,4.14,0.35,12,0.00,3348.00,39698.00,16010,20240315,-13.37,10950,20231005,26.67,16010,-13.37,20240315,11350,22.20,20240105,16010,-13.37,20240315,10950,26.67,20231005,0.07,N,024110,5000,39871 억,,120396063,N,N,29,N,00,N
20241002,160324,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13880,-90,5,-0.64,10411831560,747904,83.84,13970,14030,13850,18160,9780,13970,13921.35,15.11,0,-159347,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,110683,4.15,0.35,12,0.09,3348.00,39698.00,16010,20240315,-13.30,10950,20231005,26.76,16010,-13.30,20240315,11350,22.29,20240105,16010,-13.30,20240315,10950,26.76,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,29,N,00,N
20241002,150330,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13890,-80,5,-0.57,8538321500,612938,68.71,13970,14030,13850,18160,9780,13970,13930.14,15.11,0,-137626,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,110762,4.15,0.35,12,0.08,3348.00,39698.00,16010,20240315,-13.24,10950,20231005,26.85,16010,-13.24,20240315,11350,22.38,20240105,16010,-13.24,20240315,10950,26.85,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N
20241002,140328,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13920,-50,5,-0.36,6641818800,476563,53.43,13970,14030,13850,18160,9780,13970,13936.90,15.11,0,-73295,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,111002,4.16,0.35,12,0.06,3348.00,39698.00,16010,20240315,-13.05,10950,20231005,27.12,16010,-13.05,20240315,11350,22.64,20240105,16010,-13.05,20240315,10950,27.12,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N
20241002,130327,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13960,-10,5,-0.07,5615250630,402880,45.16,13970,14030,13850,18160,9780,13970,13937.75,15.11,0,-50552,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,111321,4.17,0.35,12,0.05,3348.00,39698.00,16010,20240315,-12.80,10950,20231005,27.49,16010,-12.80,20240315,11350,23.00,20240105,16010,-12.80,20240315,10950,27.49,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N
20241002,120325,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13970,0,3,0.00,5303416590,380543,42.66,13970,14030,13850,18160,9780,13970,13936.42,15.11,0,-50119,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,111400,4.17,0.35,12,0.05,3348.00,39698.00,16010,20240315,-12.74,10950,20231005,27.58,16010,-12.74,20240315,11350,23.08,20240105,16010,-12.74,20240315,10950,27.58,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N
20241002,110320,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13930,-40,5,-0.29,4520608480,324372,36.36,13970,14030,13850,18160,9780,13970,13936.47,15.11,0,-41665,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,111081,4.16,0.35,12,0.04,3348.00,39698.00,16010,20240315,-12.99,10950,20231005,27.21,16010,-12.99,20240315,11350,22.73,20240105,16010,-12.99,20240315,10950,27.21,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N
20241002,100321,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13940,-30,5,-0.21,3254985820,233515,26.18,13970,14030,13850,18160,9780,13970,13939.05,15.11,0,-22442,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,111161,4.16,0.35,12,0.03,3348.00,39698.00,16010,20240315,-12.93,10950,20231005,27.31,16010,-12.93,20240315,11350,22.82,20240105,16010,-12.93,20240315,10950,27.31,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N
20241002,090319,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,13920,-50,5,-0.36,758808260,54496,6.11,13970,14030,13850,18160,9780,13970,13923.90,15.11,0,5885,14343,14156,14063,13876,13783,14110,13830,39871,4190,5000,10610,10,1,797425869,111002,4.16,0.35,12,0.01,3348.00,39698.00,16010,20240315,-13.05,10950,20231005,27.12,16010,-13.05,20240315,11350,22.64,20240105,16010,-13.05,20240315,10950,27.12,20231005,0.07,N,024110,5000,39871 억,,120482476,N,N,163,N,00,N