KissMeData/078930/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39900,-250,5,-0.62,3968620650,99150,76.73,39800,40300,39800,52100,28150,40150,40026.44,23.18,0,-35423,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37073,1.76,0.30,12,0.11,22629.00,131354.00,49100,20221109,-18.74,34500,20230706,15.65,46100,-13.45,20230127,34500,15.65,20230706,49100,-18.74,20221109,34500,15.65,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,3741,N,00,N
20230927,150640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,-100,5,-0.25,2882732950,71948,55.68,39800,40300,39800,52100,28150,40150,40066.89,23.18,0,-28589,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37213,1.77,0.30,12,0.08,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230927,140640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40000,-150,5,-0.37,2352431450,58669,45.40,39800,40300,39800,52100,28150,40150,40096.67,23.18,0,-23174,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37166,1.77,0.30,12,0.06,22629.00,131354.00,49100,20221109,-18.53,34500,20230706,15.94,46100,-13.23,20230127,34500,15.94,20230706,49100,-18.53,20221109,34500,15.94,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230927,130632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,-100,5,-0.25,2065816500,51510,39.86,39800,40300,39800,52100,28150,40150,40105.15,23.18,0,-19418,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37213,1.77,0.30,12,0.06,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230927,120633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,50,2,0.12,1766806700,44065,34.10,39800,40300,39800,52100,28150,40150,40095.47,23.18,0,-16792,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37352,1.78,0.31,12,0.05,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230927,110638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40150,0,3,0.00,1426720950,35594,27.54,39800,40300,39800,52100,28150,40150,40083.19,23.18,0,-13173,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37306,1.77,0.31,12,0.04,22629.00,131354.00,49100,20221109,-18.23,34500,20230706,16.38,46100,-12.91,20230127,34500,16.38,20230706,49100,-18.23,20221109,34500,16.38,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230927,100634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40100,-50,5,-0.12,872117300,21801,16.87,39800,40250,39800,52100,28150,40150,40003.55,23.18,0,-9509,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37259,1.77,0.31,12,0.02,22629.00,131354.00,49100,20221109,-18.33,34500,20230706,16.23,46100,-13.02,20230127,34500,16.23,20230706,49100,-18.33,20221109,34500,16.23,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230927,090643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,-100,5,-0.25,219732900,5508,4.26,39800,40100,39800,52100,28150,40150,39893.41,23.18,0,-2448,41150,40650,40250,39750,39350,40900,40000,4646,11950,5000,30510,50,1,92915378,37213,1.77,0.30,12,0.01,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.12,Y,078930,5000,4645 억,,21541134,N,N,5288,N,00,N
20230926,160633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40150,-150,5,-0.37,5197813200,129210,57.02,39950,40750,39850,52300,28250,40300,40227.64,23.20,0,-17861,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37306,1.77,0.31,12,0.14,22629.00,131354.00,49100,20221109,-18.23,34500,20230706,16.38,46100,-12.91,20230127,34500,16.38,20230706,49100,-18.23,20221109,34500,16.38,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,5288,N,00,N
20230926,150634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,50,2,0.12,4833721800,120146,53.02,39950,40750,39850,52300,28250,40300,40232.07,23.20,0,-14414,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37491,1.78,0.31,12,0.13,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230926,140627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,0,3,0.00,4090289750,101692,44.88,39950,40750,39850,52300,28250,40300,40222.34,23.20,0,-9929,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37445,1.78,0.31,12,0.11,22629.00,131354.00,49100,20221109,-17.92,34500,20230706,16.81,46100,-12.58,20230127,34500,16.81,20230706,49100,-17.92,20221109,34500,16.81,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230926,130632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,-100,5,-0.25,3411591100,84827,37.43,39950,40750,39850,52300,28250,40300,40218.22,23.20,0,-8159,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37352,1.78,0.31,12,0.09,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230926,120633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,-250,5,-0.62,2601314450,64705,28.55,39950,40750,39850,52300,28250,40300,40202.68,23.20,0,-10234,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37213,1.77,0.30,12,0.07,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230926,110632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40150,-150,5,-0.37,2285917300,56841,25.08,39950,40750,39850,52300,28250,40300,40215.99,23.20,0,-8624,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37306,1.77,0.31,12,0.06,22629.00,131354.00,49100,20221109,-18.23,34500,20230706,16.38,46100,-12.91,20230127,34500,16.38,20230706,49100,-18.23,20221109,34500,16.38,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230926,100631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40000,-300,5,-0.74,1723925600,42834,18.90,39950,40750,39850,52300,28250,40300,40246.66,23.20,0,-6498,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37166,1.77,0.30,12,0.05,22629.00,131354.00,49100,20221109,-18.53,34500,20230706,15.94,46100,-13.23,20230127,34500,15.94,20230706,49100,-18.53,20221109,34500,15.94,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230926,090632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,250,2,0.62,549032400,13577,5.99,39950,40750,39950,52300,28250,40300,40438.42,23.20,0,-1477,41400,40850,40250,39700,39100,41125,39975,4646,12000,5000,30620,50,1,92915378,37677,1.79,0.31,12,0.01,22629.00,131354.00,49100,20221109,-17.41,34500,20230706,17.54,46100,-12.04,20230127,34500,17.54,20230706,49100,-17.41,20221109,34500,17.54,20230706,0.12,Y,078930,5000,4645 억,,21555738,N,N,10264,N,00,N
20230925,160631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,400,2,1.00,9150381050,226542,198.28,39700,40800,39650,51800,27950,39900,40391.55,23.23,0,-22792,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37445,1.78,0.31,12,0.24,22629.00,131354.00,49100,20221109,-17.92,34500,20230706,16.81,46100,-12.58,20230127,34500,16.81,20230706,49100,-17.92,20221109,34500,16.81,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,10264,N,00,N
20230925,150634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40450,550,2,1.38,8064911500,199638,174.73,39700,40800,39650,51800,27950,39900,40397.68,23.23,0,-11943,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37584,1.79,0.31,12,0.21,22629.00,131354.00,49100,20221109,-17.62,34500,20230706,17.25,46100,-12.26,20230127,34500,17.25,20230706,49100,-17.62,20221109,34500,17.25,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230925,140623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40600,700,2,1.75,6475796050,160454,140.44,39700,40800,39650,51800,27950,39900,40359.21,23.23,0,3125,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37724,1.79,0.31,12,0.17,22629.00,131354.00,49100,20221109,-17.31,34500,20230706,17.68,46100,-11.93,20230127,34500,17.68,20230706,49100,-17.31,20221109,34500,17.68,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230925,130627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40400,500,2,1.25,4141341700,102979,90.13,39700,40500,39650,51800,27950,39900,40215.40,23.23,0,14578,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37538,1.79,0.31,12,0.11,22629.00,131354.00,49100,20221109,-17.72,34500,20230706,17.10,46100,-12.36,20230127,34500,17.10,20230706,49100,-17.72,20221109,34500,17.10,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230925,120632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,400,2,1.00,2955133800,73534,64.36,39700,40500,39650,51800,27950,39900,40187.31,23.23,0,18799,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37445,1.78,0.31,12,0.08,22629.00,131354.00,49100,20221109,-17.92,34500,20230706,16.81,46100,-12.58,20230127,34500,16.81,20230706,49100,-17.92,20221109,34500,16.81,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230925,110627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40250,350,2,0.88,2366617100,58918,51.57,39700,40500,39650,51800,27950,39900,40167.98,23.23,0,20882,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37398,1.78,0.31,12,0.06,22629.00,131354.00,49100,20221109,-18.02,34500,20230706,16.67,46100,-12.69,20230127,34500,16.67,20230706,49100,-18.02,20221109,34500,16.67,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230925,100630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,400,2,1.00,1159390400,28974,25.36,39700,40400,39650,51800,27950,39900,40014.85,23.23,0,8842,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,37445,1.78,0.31,12,0.03,22629.00,131354.00,49100,20221109,-17.92,34500,20230706,16.81,46100,-12.58,20230127,34500,16.81,20230706,49100,-17.92,20221109,34500,16.81,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230925,090627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39800,-100,5,-0.25,179850650,4526,3.96,39700,39900,39650,51800,27950,39900,39737.22,23.23,0,944,40366,40132,39766,39532,39166,40250,39650,4646,11900,5000,30320,50,1,92915378,36980,1.76,0.30,12,0.00,22629.00,131354.00,49100,20221109,-18.94,34500,20230706,15.36,46100,-13.67,20230127,34500,15.36,20230706,49100,-18.94,20221109,34500,15.36,20230706,0.12,Y,078930,5000,4645 억,,21584879,N,N,4919,N,00,N
20230922,160650,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39900,50,2,0.13,4516315950,113887,91.64,39700,40000,39400,51800,27900,39850,39656.09,23.22,0,1535,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,37073,1.76,0.30,12,0.12,22629.00,131354.00,49100,20221109,-18.74,34500,20230706,15.65,46100,-13.45,20230127,34500,15.65,20230706,49100,-18.74,20221109,34500,15.65,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,4919,N,00,N
20230922,150646,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39800,-50,5,-0.13,4148586600,104658,84.21,39700,40000,39400,51800,27900,39850,39639.46,23.22,0,1317,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36980,1.76,0.30,12,0.11,22629.00,131354.00,49100,20221109,-18.94,34500,20230706,15.36,46100,-13.67,20230127,34500,15.36,20230706,49100,-18.94,20221109,34500,15.36,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230922,140647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39650,-200,5,-0.50,3263381050,82386,66.29,39700,40000,39400,51800,27900,39850,39610.87,23.22,0,-2131,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36841,1.75,0.30,12,0.09,22629.00,131354.00,49100,20221109,-19.25,34500,20230706,14.93,46100,-13.99,20230127,34500,14.93,20230706,49100,-19.25,20221109,34500,14.93,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230922,130606,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39700,-150,5,-0.38,2218482250,56040,45.09,39700,40000,39400,51800,27900,39850,39587.48,23.22,0,-1938,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36887,1.75,0.30,12,0.06,22629.00,131354.00,49100,20221109,-19.14,34500,20230706,15.07,46100,-13.88,20230127,34500,15.07,20230706,49100,-19.14,20221109,34500,15.07,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230922,120606,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39550,-300,5,-0.75,1551265750,39208,31.55,39700,40000,39400,51800,27900,39850,39565.03,23.22,0,-4077,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36748,1.75,0.30,12,0.04,22629.00,131354.00,49100,20221109,-19.45,34500,20230706,14.64,46100,-14.21,20230127,34500,14.64,20230706,49100,-19.45,20221109,34500,14.64,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230922,110601,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39600,-250,5,-0.63,976661450,24673,19.85,39700,40000,39400,51800,27900,39850,39584.22,23.22,0,-3339,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36794,1.75,0.30,12,0.03,22629.00,131354.00,49100,20221109,-19.35,34500,20230706,14.78,46100,-14.10,20230127,34500,14.78,20230706,49100,-19.35,20221109,34500,14.78,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230922,100603,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39500,-350,5,-0.88,651915400,16477,13.26,39700,40000,39400,51800,27900,39850,39565.18,23.22,0,-4634,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36702,1.75,0.30,12,0.02,22629.00,131354.00,49100,20221109,-19.55,34500,20230706,14.49,46100,-14.32,20230127,34500,14.49,20230706,49100,-19.55,20221109,34500,14.49,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230922,090558,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39700,-150,5,-0.38,90541550,2276,1.83,39700,40000,39650,51800,27900,39850,39781.00,23.22,0,-839,40783,40316,40083,39616,39383,40200,39500,4646,11950,5000,30280,50,1,92915378,36887,1.75,0.30,12,0.00,22629.00,131354.00,49100,20221109,-19.14,34500,20230706,15.07,46100,-13.88,20230127,34500,15.07,20230706,49100,-19.14,20221109,34500,15.07,20230706,0.11,Y,078930,5000,4645 억,,21578484,N,N,5986,N,00,N
20230921,160605,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39850,-500,5,-1.24,4975954300,124115,115.23,40200,40550,39850,52400,28250,40350,40091.49,23.21,0,6212,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37027,1.76,0.30,12,0.13,22629.00,131354.00,49100,20221109,-18.84,34500,20230706,15.51,46100,-13.56,20230127,34500,15.51,20230706,49100,-18.84,20221109,34500,15.51,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,5986,N,00,N
20230921,150556,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39900,-450,5,-1.12,4431159150,110453,102.55,40200,40550,39900,52400,28250,40350,40118.05,23.21,0,7811,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37073,1.76,0.30,12,0.12,22629.00,131354.00,49100,20221109,-18.74,34500,20230706,15.65,46100,-13.45,20230127,34500,15.65,20230706,49100,-18.74,20221109,34500,15.65,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230921,140602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40100,-250,5,-0.62,3914545550,97537,90.56,40200,40550,39900,52400,28250,40350,40133.95,23.21,0,7233,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37259,1.77,0.31,12,0.10,22629.00,131354.00,49100,20221109,-18.33,34500,20230706,16.23,46100,-13.02,20230127,34500,16.23,20230706,49100,-18.33,20221109,34500,16.23,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230921,130555,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40150,-200,5,-0.50,3354249750,83540,77.56,40200,40550,39900,52400,28250,40350,40151.42,23.21,0,7097,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37306,1.77,0.31,12,0.09,22629.00,131354.00,49100,20221109,-18.23,34500,20230706,16.38,46100,-12.91,20230127,34500,16.38,20230706,49100,-18.23,20221109,34500,16.38,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230921,120550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,-150,5,-0.37,2813359600,70054,65.04,40200,40550,39900,52400,28250,40350,40159.87,23.21,0,6000,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37352,1.78,0.31,12,0.08,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230921,110605,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40250,-100,5,-0.25,2408421550,59986,55.69,40200,40550,39900,52400,28250,40350,40149.73,23.21,0,3571,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37398,1.78,0.31,12,0.06,22629.00,131354.00,49100,20221109,-18.02,34500,20230706,16.67,46100,-12.69,20230127,34500,16.67,20230706,49100,-18.02,20221109,34500,16.67,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230921,100555,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,-150,5,-0.37,1720899950,42891,39.82,40200,40550,39900,52400,28250,40350,40122.64,23.21,0,2123,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37352,1.78,0.31,12,0.05,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230921,090602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40400,50,2,0.12,119040550,2953,2.74,40200,40450,40200,52400,28250,40350,40311.73,23.21,0,1150,40916,40632,40466,40182,40016,40550,40100,4646,12050,5000,30660,50,1,92915378,37538,1.79,0.31,12,0.00,22629.00,131354.00,49100,20221109,-17.72,34500,20230706,17.10,46100,-12.36,20230127,34500,17.10,20230706,49100,-17.72,20221109,34500,17.10,20230706,0.11,Y,078930,5000,4645 억,,21566772,N,N,2343,N,00,N
20230920,160601,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,-400,5,-0.98,4351740850,107592,116.85,40600,40750,40300,52900,28550,40750,40446.71,23.23,-483,-8924,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37491,1.78,0.31,12,0.12,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2343,N,00,N
20230920,150548,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,-400,5,-0.98,3760160250,92935,100.93,40600,40750,40300,52900,28550,40750,40460.11,23.23,-483,-4996,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37491,1.78,0.31,12,0.10,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230920,140555,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,-400,5,-0.98,3055450550,75502,82.00,40600,40750,40300,52900,28550,40750,40468.47,23.23,-483,-8373,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37491,1.78,0.31,12,0.08,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230920,130550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,-200,5,-0.49,2114850400,52233,56.73,40600,40750,40300,52900,28550,40750,40488.78,23.23,-483,-9933,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37677,1.79,0.31,12,0.06,22629.00,131354.00,49100,20221109,-17.41,34500,20230706,17.54,46100,-12.04,20230127,34500,17.54,20230706,49100,-17.41,20221109,34500,17.54,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230920,120548,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,-200,5,-0.49,1972399800,48721,52.91,40600,40750,40300,52900,28550,40750,40483.57,23.23,-483,-9940,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37677,1.79,0.31,12,0.05,22629.00,131354.00,49100,20221109,-17.41,34500,20230706,17.54,46100,-12.04,20230127,34500,17.54,20230706,49100,-17.41,20221109,34500,17.54,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230920,110554,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,-200,5,-0.49,1632228800,40337,43.81,40600,40750,40300,52900,28550,40750,40464.80,23.23,-483,-11211,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37677,1.79,0.31,12,0.04,22629.00,131354.00,49100,20221109,-17.41,34500,20230706,17.54,46100,-12.04,20230127,34500,17.54,20230706,49100,-17.41,20221109,34500,17.54,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230920,100543,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40450,-300,5,-0.74,1005243400,24837,26.97,40600,40750,40350,52900,28550,40750,40473.62,23.23,-483,-8022,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37584,1.79,0.31,12,0.03,22629.00,131354.00,49100,20221109,-17.62,34500,20230706,17.25,46100,-12.26,20230127,34500,17.25,20230706,49100,-17.62,20221109,34500,17.25,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230920,090552,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40650,-100,5,-0.25,146949500,3617,3.93,40600,40750,40500,52900,28550,40750,40627.45,23.23,-483,-1870,41450,41100,40800,40450,40150,40950,40300,4646,12150,5000,30970,50,1,92915378,37770,1.80,0.31,12,0.00,22629.00,131354.00,49100,20221109,-17.21,34500,20230706,17.83,46100,-11.82,20230127,34500,17.83,20230706,49100,-17.21,20221109,34500,17.83,20230706,0.11,Y,078930,5000,4645 억,,21585714,N,N,2623,N,00,N
20230919,160549,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,-50,5,-0.12,3755521350,92017,61.21,40950,41150,40500,53000,28600,40800,40813.40,23.22,0,2060,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37863,1.80,0.31,12,0.10,22629.00,131354.00,49100,20221109,-17.01,34500,20230706,18.12,46100,-11.61,20230127,34500,18.12,20230706,49100,-17.01,20221109,34500,18.12,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,2623,N,00,N
20230919,150549,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40850,50,2,0.12,3427667750,83979,55.86,40950,41150,40500,53000,28600,40800,40815.77,23.22,0,4317,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37956,1.81,0.31,12,0.09,22629.00,131354.00,49100,20221109,-16.80,34500,20230706,18.41,46100,-11.39,20230127,34500,18.41,20230706,49100,-16.80,20221109,34500,18.41,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230919,140545,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40800,0,3,0.00,2894713100,70921,47.18,40950,41150,40500,53000,28600,40800,40816.02,23.22,0,2979,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37909,1.80,0.31,12,0.08,22629.00,131354.00,49100,20221109,-16.90,34500,20230706,18.26,46100,-11.50,20230127,34500,18.26,20230706,49100,-16.90,20221109,34500,18.26,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230919,130537,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40800,0,3,0.00,2472523350,60577,40.30,40950,41150,40500,53000,28600,40800,40816.21,23.22,0,1452,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37909,1.80,0.31,12,0.07,22629.00,131354.00,49100,20221109,-16.90,34500,20230706,18.26,46100,-11.50,20230127,34500,18.26,20230706,49100,-16.90,20221109,34500,18.26,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230919,120553,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40850,50,2,0.12,2171266250,53202,35.39,40950,41150,40500,53000,28600,40800,40811.74,23.22,0,-1260,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37956,1.81,0.31,12,0.06,22629.00,131354.00,49100,20221109,-16.80,34500,20230706,18.41,46100,-11.39,20230127,34500,18.41,20230706,49100,-16.80,20221109,34500,18.41,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230919,110553,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,150,2,0.37,1817565850,44558,29.64,40950,41150,40500,53000,28600,40800,40791.01,23.22,0,-4256,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,38049,1.81,0.31,12,0.05,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230919,100550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,-50,5,-0.12,1377616100,33782,22.47,40950,41150,40500,53000,28600,40800,40779.59,23.22,0,-8454,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37863,1.80,0.31,12,0.04,22629.00,131354.00,49100,20221109,-17.01,34500,20230706,18.12,46100,-11.61,20230127,34500,18.12,20230706,49100,-17.01,20221109,34500,18.12,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230919,090545,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40850,50,2,0.12,249166250,6081,4.05,40950,41150,40850,53000,28600,40800,40974.55,23.22,0,-1190,41566,41182,40816,40432,40066,41175,40425,4646,12200,5000,31000,50,1,92915378,37956,1.81,0.31,12,0.01,22629.00,131354.00,49100,20221109,-16.80,34500,20230706,18.41,46100,-11.39,20230127,34500,18.41,20230706,49100,-16.80,20221109,34500,18.41,20230706,0.11,Y,078930,5000,4645 억,,21577293,N,N,1136,N,00,N
20230918,160550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40800,350,2,0.87,6144498800,150277,43.18,40800,41200,40450,52500,28350,40450,40888.07,23.19,0,28443,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,37909,1.80,0.31,12,0.16,22629.00,131354.00,49100,20221109,-16.90,34500,20230706,18.26,46100,-11.50,20230127,34500,18.26,20230706,49100,-16.90,20221109,34500,18.26,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,1136,N,00,N
20230918,150547,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,500,2,1.24,5445203800,133152,38.26,40800,41200,40450,52500,28350,40450,40894.93,23.19,0,29546,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,38049,1.81,0.31,12,0.14,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230918,140601,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,500,2,1.24,4624194550,113085,32.49,40800,41200,40450,52500,28350,40450,40891.65,23.19,0,28575,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,38049,1.81,0.31,12,0.12,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230918,130547,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,500,2,1.24,3854593650,94266,27.09,40800,41200,40450,52500,28350,40450,40891.00,23.19,0,24902,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,38049,1.81,0.31,12,0.10,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230918,120548,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41100,650,2,1.61,3114572450,76223,21.90,40800,41150,40450,52500,28350,40450,40861.78,23.19,0,20594,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,38188,1.82,0.31,12,0.08,22629.00,131354.00,49100,20221109,-16.29,34500,20230706,19.13,46100,-10.85,20230127,34500,19.13,20230706,49100,-16.29,20221109,34500,19.13,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230918,110546,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,500,2,1.24,1812350200,44479,12.78,40800,41100,40450,52500,28350,40450,40746.77,23.19,0,5370,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,38049,1.81,0.31,12,0.05,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230918,100542,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40450,0,3,0.00,1086744400,26692,7.67,40800,41100,40450,52500,28350,40450,40715.08,23.19,0,-1596,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,37584,1.79,0.31,12,0.03,22629.00,131354.00,49100,20221109,-17.62,34500,20230706,17.25,46100,-12.26,20230127,34500,17.25,20230706,49100,-17.62,20221109,34500,17.25,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230918,090538,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41050,600,2,1.48,245820800,6017,1.73,40800,41050,40650,52500,28350,40450,40860.17,23.19,0,721,41450,40950,40700,40200,39950,40825,40075,4646,12050,5000,30740,50,1,92915378,38142,1.81,0.31,12,0.01,22629.00,131354.00,49100,20221109,-16.40,34500,20230706,18.99,46100,-10.95,20230127,34500,18.99,20230706,49100,-16.40,20221109,34500,18.99,20230706,0.11,Y,078930,5000,4645 억,,21545005,N,N,6519,N,00,N
20230915,160545,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40450,150,2,0.37,12926245850,317272,197.75,40600,41200,40450,52300,28250,40300,40742.29,23.21,0,-25271,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,37584,1.79,0.31,12,0.34,22629.00,131354.00,49100,20221109,-17.62,34500,20230706,17.25,46100,-12.26,20230127,34500,17.25,20230706,49100,-17.62,20221109,34500,17.25,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,6105,N,00,N
20230915,150546,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,650,2,1.61,7643634650,186757,116.40,40600,41200,40500,52300,28250,40300,40928.24,23.21,0,1177,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,38049,1.81,0.31,12,0.20,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230915,140543,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,650,2,1.61,6517807900,159245,99.26,40600,41200,40500,52300,28250,40300,40929.44,23.21,0,9624,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,38049,1.81,0.31,12,0.17,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230915,130542,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41000,700,2,1.74,5789721050,141497,88.19,40600,41200,40500,52300,28250,40300,40917.62,23.21,0,16367,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,38095,1.81,0.31,12,0.15,22629.00,131354.00,49100,20221109,-16.50,34500,20230706,18.84,46100,-11.06,20230127,34500,18.84,20230706,49100,-16.50,20221109,34500,18.84,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230915,120546,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40950,650,2,1.61,5297057100,129475,80.70,40600,41200,40500,52300,28250,40300,40911.81,23.21,0,19943,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,38049,1.81,0.31,12,0.14,22629.00,131354.00,49100,20221109,-16.60,34500,20230706,18.70,46100,-11.17,20230127,34500,18.70,20230706,49100,-16.60,20221109,34500,18.70,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230915,110550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41200,900,2,2.23,4356908600,106572,66.42,40600,41200,40500,52300,28250,40300,40882.30,23.21,0,22188,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,38281,1.82,0.31,12,0.11,22629.00,131354.00,49100,20221109,-16.09,34500,20230706,19.42,46100,-10.63,20230127,34500,19.42,20230706,49100,-16.09,20221109,34500,19.42,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230915,100547,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40700,400,2,0.99,1414430450,34753,21.66,40600,40850,40500,52300,28250,40300,40699.52,23.21,0,-2326,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,37817,1.80,0.31,12,0.04,22629.00,131354.00,49100,20221109,-17.11,34500,20230706,17.97,46100,-11.71,20230127,34500,17.97,20230706,49100,-17.11,20221109,34500,17.97,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230915,090537,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,450,2,1.12,410308800,10088,6.29,40600,40800,40550,52300,28250,40300,40672.96,23.21,0,27,40800,40550,40200,39950,39600,40600,40000,4646,12000,5000,30620,50,1,92915378,37863,1.80,0.31,12,0.01,22629.00,131354.00,49100,20221109,-17.01,34500,20230706,18.12,46100,-11.61,20230127,34500,18.12,20230706,49100,-17.01,20221109,34500,18.12,20230706,0.11,Y,078930,5000,4645 억,,21569443,N,N,7837,N,00,N
20230914,160543,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,100,2,0.25,6458505650,160411,105.75,40300,40450,39850,52200,28150,40200,40262.23,23.28,0,-31430,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37445,1.78,0.31,12,0.17,22629.00,131354.00,49100,20221109,-17.92,34500,20230706,16.81,46100,-12.58,20230127,34500,16.81,20230706,49100,-17.92,20221109,34500,16.81,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,7837,N,00,N
20230914,150532,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40400,200,2,0.50,4595060700,114186,75.28,40300,40450,39850,52200,28150,40200,40241.89,23.28,0,-11169,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37538,1.79,0.31,12,0.12,22629.00,131354.00,49100,20221109,-17.72,34500,20230706,17.10,46100,-12.36,20230127,34500,17.10,20230706,49100,-17.72,20221109,34500,17.10,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230914,140539,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,100,2,0.25,3739220250,92987,61.30,40300,40450,39850,52200,28150,40200,40212.29,23.28,0,-10043,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37445,1.78,0.31,12,0.10,22629.00,131354.00,49100,20221109,-17.92,34500,20230706,16.81,46100,-12.58,20230127,34500,16.81,20230706,49100,-17.92,20221109,34500,16.81,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230914,130528,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40250,50,2,0.12,3203879100,79704,52.55,40300,40450,39850,52200,28150,40200,40197.22,23.28,0,-7930,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37398,1.78,0.31,12,0.09,22629.00,131354.00,49100,20221109,-18.02,34500,20230706,16.67,46100,-12.69,20230127,34500,16.67,20230706,49100,-18.02,20221109,34500,16.67,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230914,120538,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40250,50,2,0.12,2633166800,65533,43.20,40300,40450,39850,52200,28150,40200,40180.78,23.28,0,-4305,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37398,1.78,0.31,12,0.07,22629.00,131354.00,49100,20221109,-18.02,34500,20230706,16.67,46100,-12.69,20230127,34500,16.67,20230706,49100,-18.02,20221109,34500,16.67,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230914,110533,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,150,2,0.37,1992200500,49620,32.71,40300,40450,39850,52200,28150,40200,40149.14,23.28,0,-1510,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37491,1.78,0.31,12,0.05,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230914,100529,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,0,3,0.00,1169247200,29211,19.26,40300,40350,39850,52200,28150,40200,40027.63,23.28,0,-4610,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37352,1.78,0.31,12,0.03,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230914,090540,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39950,-250,5,-0.62,211346200,5268,3.47,40300,40350,39900,52200,28150,40200,40118.87,23.28,0,-2466,40766,40482,40166,39882,39566,40625,40025,4646,12000,5000,30550,50,1,92915378,37120,1.77,0.30,12,0.01,22629.00,131354.00,49100,20221109,-18.64,34500,20230706,15.80,46100,-13.34,20230127,34500,15.80,20230706,49100,-18.64,20221109,34500,15.80,20230706,0.11,Y,078930,5000,4645 억,,21633273,N,N,5369,N,00,N
20230913,160542,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,700,2,1.77,6085388200,151146,145.53,39850,40450,39850,51300,27650,39500,40261.87,23.30,0,-2337,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37352,1.78,0.31,12,0.16,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,5368,N,00,N
20230913,150536,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,850,2,2.15,5152418550,127963,123.20,39850,40450,39850,51300,27650,39500,40264.91,23.30,0,3040,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37491,1.78,0.31,12,0.14,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230913,140539,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,850,2,2.15,3787025150,94113,90.61,39850,40450,39850,51300,27650,39500,40239.13,23.30,0,15159,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37491,1.78,0.31,12,0.10,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230913,130526,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,850,2,2.15,3124246250,77663,74.78,39850,40450,39850,51300,27650,39500,40228.25,23.30,0,18114,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37491,1.78,0.31,12,0.08,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230913,120538,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,700,2,1.77,2574878200,64023,61.64,39850,40450,39850,51300,27650,39500,40218.02,23.30,0,14790,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37352,1.78,0.31,12,0.07,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230913,110537,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40250,750,2,1.90,2237108250,55613,53.55,39850,40450,39850,51300,27650,39500,40226.35,23.30,0,15898,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37398,1.78,0.31,12,0.06,22629.00,131354.00,49100,20221109,-18.02,34500,20230706,16.67,46100,-12.69,20230127,34500,16.67,20230706,49100,-18.02,20221109,34500,16.67,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230913,100530,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40250,750,2,1.90,1461564200,36371,35.02,39850,40350,39850,51300,27650,39500,40184.88,23.30,0,10226,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37398,1.78,0.31,12,0.04,22629.00,131354.00,49100,20221109,-18.02,34500,20230706,16.67,46100,-12.69,20230127,34500,16.67,20230706,49100,-18.02,20221109,34500,16.67,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230913,090528,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40100,600,2,1.52,327807750,8172,7.87,39850,40250,39850,51300,27650,39500,40113.53,23.30,0,2884,40366,39932,39716,39282,39066,39825,39175,4646,11800,5000,30020,50,1,92915378,37259,1.77,0.31,12,0.01,22629.00,131354.00,49100,20221109,-18.33,34500,20230706,16.23,46100,-13.02,20230127,34500,16.23,20230706,49100,-18.33,20221109,34500,16.23,20230706,0.11,Y,078930,5000,4645 억,,21648355,N,N,6279,N,00,N
20230912,160522,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39500,-550,5,-1.37,4122548500,103744,80.32,40000,40150,39500,52000,28050,40050,39738.02,23.34,0,-36928,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,36702,1.75,0.30,12,0.11,22629.00,131354.00,49100,20221109,-19.55,34500,20230706,14.49,46100,-14.32,20230127,34500,14.49,20230706,49100,-19.55,20221109,34500,14.49,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,6279,N,00,N
20230912,150532,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39550,-500,5,-1.25,3280353650,82442,63.83,40000,40150,39550,52000,28050,40050,39789.84,23.34,0,-28120,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,36748,1.75,0.30,12,0.09,22629.00,131354.00,49100,20221109,-19.45,34500,20230706,14.64,46100,-14.21,20230127,34500,14.64,20230706,49100,-19.45,20221109,34500,14.64,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230912,140531,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39700,-350,5,-0.87,2326864000,58390,45.21,40000,40150,39600,52000,28050,40050,39850.39,23.34,0,-22818,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,36887,1.75,0.30,12,0.06,22629.00,131354.00,49100,20221109,-19.14,34500,20230706,15.07,46100,-13.88,20230127,34500,15.07,20230706,49100,-19.14,20221109,34500,15.07,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230912,130525,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39850,-200,5,-0.50,1787568900,44806,34.69,40000,40150,39700,52000,28050,40050,39895.75,23.34,0,-13904,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,37027,1.76,0.30,12,0.05,22629.00,131354.00,49100,20221109,-18.84,34500,20230706,15.51,46100,-13.56,20230127,34500,15.51,20230706,49100,-18.84,20221109,34500,15.51,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230912,120520,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39800,-250,5,-0.62,1443609300,36156,27.99,40000,40150,39800,52000,28050,40050,39927.24,23.34,0,-9507,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,36980,1.76,0.30,12,0.04,22629.00,131354.00,49100,20221109,-18.94,34500,20230706,15.36,46100,-13.67,20230127,34500,15.36,20230706,49100,-18.94,20221109,34500,15.36,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230912,110526,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40000,-50,5,-0.12,1008656550,25244,19.54,40000,40150,39800,52000,28050,40050,39956.29,23.34,0,-5997,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,37166,1.77,0.30,12,0.03,22629.00,131354.00,49100,20221109,-18.53,34500,20230706,15.94,46100,-13.23,20230127,34500,15.94,20230706,49100,-18.53,20221109,34500,15.94,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230912,100524,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39900,-150,5,-0.37,695654200,17416,13.48,40000,40150,39800,52000,28050,40050,39943.40,23.34,0,-4925,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,37073,1.76,0.30,12,0.02,22629.00,131354.00,49100,20221109,-18.74,34500,20230706,15.65,46100,-13.45,20230127,34500,15.65,20230706,49100,-18.74,20221109,34500,15.65,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230912,090535,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,0,3,0.00,109923800,2746,2.13,40000,40150,39900,52000,28050,40050,40030.52,23.34,0,96,40516,40282,40016,39782,39516,40400,39900,4646,11950,5000,30430,50,1,92915378,37213,1.77,0.30,12,0.00,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.12,Y,078930,5000,4645 억,,21687641,N,N,8602,N,00,N
20230911,160521,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,350,2,0.88,5167718900,129067,109.35,39850,40250,39750,51600,27800,39700,40039.20,23.36,0,-17825,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37213,1.77,0.30,12,0.14,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,8602,N,00,N
20230911,150530,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40100,400,2,1.01,4529485750,113143,95.85,39850,40250,39750,51600,27800,39700,40033.47,23.36,0,-16038,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37259,1.77,0.31,12,0.12,22629.00,131354.00,49100,20221109,-18.33,34500,20230706,16.23,46100,-13.02,20230127,34500,16.23,20230706,49100,-18.33,20221109,34500,16.23,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230911,140536,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,500,2,1.26,3633835950,90822,76.94,39850,40250,39750,51600,27800,39700,40010.74,23.36,0,-10627,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37352,1.78,0.31,12,0.10,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230911,130515,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39950,250,2,0.63,3062644500,76557,64.86,39850,40250,39750,51600,27800,39700,40005.02,23.36,0,-11484,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37120,1.77,0.30,12,0.08,22629.00,131354.00,49100,20221109,-18.64,34500,20230706,15.80,46100,-13.34,20230127,34500,15.80,20230706,49100,-18.64,20221109,34500,15.80,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230911,120523,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40000,300,2,0.76,2573434300,64294,54.47,39850,40250,39750,51600,27800,39700,40026.37,23.36,0,-11347,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37166,1.77,0.30,12,0.07,22629.00,131354.00,49100,20221109,-18.53,34500,20230706,15.94,46100,-13.23,20230127,34500,15.94,20230706,49100,-18.53,20221109,34500,15.94,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230911,110512,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40050,350,2,0.88,2327437650,58149,49.26,39850,40250,39750,51600,27800,39700,40025.77,23.36,0,-9498,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37213,1.77,0.30,12,0.06,22629.00,131354.00,49100,20221109,-18.43,34500,20230706,16.09,46100,-13.12,20230127,34500,16.09,20230706,49100,-18.43,20221109,34500,16.09,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230911,100516,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40150,450,2,1.13,1214752100,30393,25.75,39850,40250,39750,51600,27800,39700,39968.72,23.36,0,-1002,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37306,1.77,0.31,12,0.03,22629.00,131354.00,49100,20221109,-18.23,34500,20230706,16.38,46100,-12.91,20230127,34500,16.38,20230706,49100,-18.23,20221109,34500,16.38,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230911,090514,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40100,400,2,1.01,264375850,6604,5.59,39850,40250,39750,51600,27800,39700,40035.94,23.36,0,2566,40400,40050,39450,39100,38500,40225,39275,4646,11900,5000,30170,50,1,92915378,37259,1.77,0.31,12,0.01,22629.00,131354.00,49100,20221109,-18.33,34500,20230706,16.23,46100,-13.02,20230127,34500,16.23,20230706,49100,-18.33,20221109,34500,16.23,20230706,0.11,Y,078930,5000,4645 억,,21704906,N,N,10417,N,00,N
20230908,160523,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39700,600,2,1.53,4662136950,117931,83.18,39300,39800,38850,50800,27400,39100,39532.67,23.36,0,-14453,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36887,1.75,0.30,12,0.13,22629.00,131354.00,49100,20221109,-19.14,34500,20230706,15.07,46100,-13.88,20230127,34500,15.07,20230706,49100,-19.14,20221109,34500,15.07,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,10417,N,00,N
20230908,150525,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39750,650,2,1.66,4008604350,101482,71.58,39300,39800,38850,50800,27400,39100,39500.64,23.36,0,-14097,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36934,1.76,0.30,12,0.11,22629.00,131354.00,49100,20221109,-19.04,34500,20230706,15.22,46100,-13.77,20230127,34500,15.22,20230706,49100,-19.04,20221109,34500,15.22,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230908,140523,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39700,600,2,1.53,3054109850,77462,54.64,39300,39800,38850,50800,27400,39100,39427.20,23.36,0,-9585,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36887,1.75,0.30,12,0.08,22629.00,131354.00,49100,20221109,-19.14,34500,20230706,15.07,46100,-13.88,20230127,34500,15.07,20230706,49100,-19.14,20221109,34500,15.07,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230908,130528,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39550,450,2,1.15,2380836150,60497,42.67,39300,39700,38850,50800,27400,39100,39354.62,23.36,0,-9378,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36748,1.75,0.30,12,0.07,22629.00,131354.00,49100,20221109,-19.45,34500,20230706,14.64,46100,-14.21,20230127,34500,14.64,20230706,49100,-19.45,20221109,34500,14.64,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230908,120535,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39650,550,2,1.41,1951967100,49663,35.03,39300,39700,38850,50800,27400,39100,39304.25,23.36,0,-6227,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36841,1.75,0.30,12,0.05,22629.00,131354.00,49100,20221109,-19.25,34500,20230706,14.93,46100,-13.99,20230127,34500,14.93,20230706,49100,-19.25,20221109,34500,14.93,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230908,110529,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39500,400,2,1.02,1517396350,38688,27.29,39300,39600,38850,50800,27400,39100,39221.37,23.36,0,-5530,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36702,1.75,0.30,12,0.04,22629.00,131354.00,49100,20221109,-19.55,34500,20230706,14.49,46100,-14.32,20230127,34500,14.49,20230706,49100,-19.55,20221109,34500,14.49,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230908,100525,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,0,3,0.00,773598850,19800,13.97,39300,39350,38850,50800,27400,39100,39070.65,23.36,0,-5939,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36330,1.73,0.30,12,0.02,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230908,090529,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39150,50,2,0.13,245152200,6256,4.41,39300,39350,38900,50800,27400,39100,39186.73,23.36,0,-2258,40100,39600,39200,38700,38300,39400,38500,4646,11700,5000,29710,50,1,92915378,36376,1.73,0.30,12,0.01,22629.00,131354.00,49100,20221109,-20.26,34500,20230706,13.48,46100,-15.08,20230127,34500,13.48,20230706,49100,-20.26,20221109,34500,13.48,20230706,0.10,Y,078930,5000,4645 억,,21706613,N,N,12131,N,00,N
20230907,160520,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,-300,5,-0.76,5539945800,141665,46.35,39550,39700,38800,51200,27600,39400,39105.94,23.41,0,-41946,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36330,1.73,0.30,12,0.15,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,12130,N,00,N
20230907,150524,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,-300,5,-0.76,4762539900,121774,39.84,39550,39700,38800,51200,27600,39400,39109.64,23.41,0,-40134,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36330,1.73,0.30,12,0.13,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230907,140520,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,-300,5,-0.76,4069840000,104029,34.04,39550,39700,38800,51200,27600,39400,39122.14,23.41,0,-30927,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36330,1.73,0.30,12,0.11,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230907,130520,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,-300,5,-0.76,3589155600,91733,30.01,39550,39700,38800,51200,27600,39400,39126.08,23.41,0,-26025,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36330,1.73,0.30,12,0.10,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230907,120528,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39200,-200,5,-0.51,3209861750,82042,26.84,39550,39700,38800,51200,27600,39400,39124.58,23.41,0,-22423,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36423,1.73,0.30,12,0.09,22629.00,131354.00,49100,20221109,-20.16,34500,20230706,13.62,46100,-14.97,20230127,34500,13.62,20230706,49100,-20.16,20221109,34500,13.62,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230907,110525,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,-300,5,-0.76,2564504800,65558,21.45,39550,39700,38800,51200,27600,39400,39118.06,23.41,0,-18083,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36330,1.73,0.30,12,0.07,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230907,100524,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38950,-450,5,-1.14,2015961550,51460,16.84,39550,39700,38800,51200,27600,39400,39175.26,23.41,0,-12630,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36191,1.72,0.30,12,0.06,22629.00,131354.00,49100,20221109,-20.67,34500,20230706,12.90,46100,-15.51,20230127,34500,12.90,20230706,49100,-20.67,20221109,34500,12.90,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230907,090528,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39350,-50,5,-0.13,655411450,16575,5.42,39550,39700,39350,51200,27600,39400,39542.26,23.41,0,-4437,41566,40482,39816,38732,38066,40150,38400,4646,11800,5000,29940,50,1,92915378,36562,1.74,0.30,12,0.02,22629.00,131354.00,49100,20221109,-19.86,34500,20230706,14.06,46100,-14.64,20230127,34500,14.06,20230706,49100,-19.86,20221109,34500,14.06,20230706,0.10,Y,078930,5000,4645 억,,21752433,N,N,14044,N,00,N
20230906,160521,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39400,500,2,1.29,12186248350,305399,206.38,39550,40900,39150,50500,27250,38900,39903.40,23.36,0,17712,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36609,1.74,0.30,12,0.33,22629.00,131354.00,49100,20221109,-19.76,34500,20230706,14.20,46100,-14.53,20230127,34500,14.20,20230706,49100,-19.76,20221109,34500,14.20,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,14044,N,00,N
20230906,150522,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39500,600,2,1.54,11204957150,280492,189.55,39550,40900,39150,50500,27250,38900,39947.54,23.36,0,14730,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36702,1.75,0.30,12,0.30,22629.00,131354.00,49100,20221109,-19.55,34500,20230706,14.49,46100,-14.32,20230127,34500,14.49,20230706,49100,-19.55,20221109,34500,14.49,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230906,140522,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39450,550,2,1.41,10492715450,262448,177.36,39550,40900,39150,50500,27250,38900,39980.21,23.36,0,16523,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36655,1.74,0.30,12,0.28,22629.00,131354.00,49100,20221109,-19.65,34500,20230706,14.35,46100,-14.43,20230127,34500,14.35,20230706,49100,-19.65,20221109,34500,14.35,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230906,130518,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39300,400,2,1.03,9963926700,249003,168.27,39550,40900,39150,50500,27250,38900,40015.33,23.36,0,18972,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36516,1.74,0.30,12,0.27,22629.00,131354.00,49100,20221109,-19.96,34500,20230706,13.91,46100,-14.75,20230127,34500,13.91,20230706,49100,-19.96,20221109,34500,13.91,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230906,120527,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39400,500,2,1.29,9512694050,237526,160.52,39550,40900,39150,50500,27250,38900,40049.11,23.36,0,19551,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36609,1.74,0.30,12,0.26,22629.00,131354.00,49100,20221109,-19.76,34500,20230706,14.20,46100,-14.53,20230127,34500,14.20,20230706,49100,-19.76,20221109,34500,14.20,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230906,110524,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39350,450,2,1.16,9041825800,225565,152.43,39550,40900,39150,50500,27250,38900,40085.28,23.36,0,23476,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36562,1.74,0.30,12,0.24,22629.00,131354.00,49100,20221109,-19.86,34500,20230706,14.06,46100,-14.64,20230127,34500,14.06,20230706,49100,-19.86,20221109,34500,14.06,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230906,100510,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39550,650,2,1.67,7575185400,188319,127.26,39550,40900,39500,50500,27250,38900,40225.35,23.36,0,34617,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,36748,1.75,0.30,12,0.20,22629.00,131354.00,49100,20221109,-19.45,34500,20230706,14.64,46100,-14.21,20230127,34500,14.64,20230706,49100,-19.45,20221109,34500,14.64,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230906,090515,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40350,1450,2,3.73,2444967300,60979,41.21,39550,40550,39500,50500,27250,38900,40095.41,23.36,0,19486,40300,39600,39250,38550,38200,39425,38375,4646,11600,5000,29560,50,1,92915378,37491,1.78,0.31,12,0.07,22629.00,131354.00,49100,20221109,-17.82,34500,20230706,16.96,46100,-12.47,20230127,34500,16.96,20230706,49100,-17.82,20221109,34500,16.96,20230706,0.11,Y,078930,5000,4645 억,,21704787,N,N,13290,N,00,N
20230905,160515,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38900,-1050,5,-2.63,5795586550,147712,48.11,39650,39950,38900,51900,28000,39950,39235.74,23.40,0,-35137,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36144,1.72,0.30,12,0.16,22629.00,131354.00,49100,20221109,-20.77,34500,20230706,12.75,46100,-15.62,20230127,34500,12.75,20230706,49100,-20.77,20221109,34500,12.75,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,13290,N,00,N
20230905,150526,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39000,-950,5,-2.38,5115949300,130258,42.42,39650,39950,38950,51900,28000,39950,39275.51,23.40,0,-29551,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36237,1.72,0.30,12,0.14,22629.00,131354.00,49100,20221109,-20.57,34500,20230706,13.04,46100,-15.40,20230127,34500,13.04,20230706,49100,-20.57,20221109,34500,13.04,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230905,140523,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39100,-850,5,-2.13,4262824350,108408,35.31,39650,39950,39050,51900,28000,39950,39322.05,23.40,0,-22222,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36330,1.73,0.30,12,0.12,22629.00,131354.00,49100,20221109,-20.37,34500,20230706,13.33,46100,-15.18,20230127,34500,13.33,20230706,49100,-20.37,20221109,34500,13.33,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230905,130504,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39150,-800,5,-2.00,3497390400,88851,28.94,39650,39950,39100,51900,28000,39950,39362.42,23.40,0,-14315,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36376,1.73,0.30,12,0.10,22629.00,131354.00,49100,20221109,-20.26,34500,20230706,13.48,46100,-15.08,20230127,34500,13.48,20230706,49100,-20.26,20221109,34500,13.48,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230905,120513,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39150,-800,5,-2.00,2883525800,73165,23.83,39650,39950,39150,51900,28000,39950,39411.27,23.40,0,-9458,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36376,1.73,0.30,12,0.08,22629.00,131354.00,49100,20221109,-20.26,34500,20230706,13.48,46100,-15.08,20230127,34500,13.48,20230706,49100,-20.26,20221109,34500,13.48,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230905,110517,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39200,-750,5,-1.88,2217476400,56172,18.29,39650,39950,39150,51900,28000,39950,39476.54,23.40,0,-5414,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36423,1.73,0.30,12,0.06,22629.00,131354.00,49100,20221109,-20.16,34500,20230706,13.62,46100,-14.97,20230127,34500,13.62,20230706,49100,-20.16,20221109,34500,13.62,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230905,100511,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39350,-600,5,-1.50,1313183850,33157,10.80,39650,39950,39350,51900,28000,39950,39605.03,23.40,0,-338,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,36562,1.74,0.30,12,0.04,22629.00,131354.00,49100,20221109,-19.86,34500,20230706,14.06,46100,-14.64,20230127,34500,14.06,20230706,49100,-19.86,20221109,34500,14.06,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230905,090507,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39900,-50,5,-0.13,253425300,6373,2.08,39650,39950,39650,51900,28000,39950,39765.46,23.40,0,1612,41450,40700,39450,38700,37450,41075,39075,4646,11950,5000,30360,50,1,92915378,37073,1.76,0.30,12,0.01,22629.00,131354.00,49100,20221109,-18.74,34500,20230706,15.65,46100,-13.45,20230127,34500,15.65,20230706,49100,-18.74,20221109,34500,15.65,20230706,0.12,Y,078930,5000,4645 억,,21744835,N,N,26503,N,00,N
20230904,160509,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39950,1950,2,5.13,12133213800,306353,209.54,38200,40200,38200,49400,26600,38000,39604.68,23.34,0,57761,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,37120,1.77,0.30,12,0.33,22629.00,131354.00,49100,20221109,-18.64,34500,20230706,15.80,46100,-13.34,20230127,34500,15.80,20230706,49100,-18.64,20221109,34500,15.80,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,26503,N,00,N
20230904,150501,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39800,1800,2,4.74,11497429200,290398,198.63,38200,40200,38200,49400,26600,38000,39591.97,23.34,0,60499,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,36980,1.76,0.30,12,0.31,22629.00,131354.00,49100,20221109,-18.94,34500,20230706,15.36,46100,-13.67,20230127,34500,15.36,20230706,49100,-18.94,20221109,34500,15.36,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230904,140456,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40200,2200,2,5.79,10307080000,260578,178.23,38200,40200,38200,49400,26600,38000,39554.68,23.34,0,68046,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,37352,1.78,0.31,12,0.28,22629.00,131354.00,49100,20221109,-18.13,34500,20230706,16.52,46100,-12.80,20230127,34500,16.52,20230706,49100,-18.13,20221109,34500,16.52,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230904,130505,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39900,1900,2,5.00,8110209750,205604,140.63,38200,40000,38200,49400,26600,38000,39445.78,23.34,0,64641,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,37073,1.76,0.30,12,0.22,22629.00,131354.00,49100,20221109,-18.74,34500,20230706,15.65,46100,-13.45,20230127,34500,15.65,20230706,49100,-18.74,20221109,34500,15.65,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230904,120457,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39800,1800,2,4.74,6395716100,162639,111.24,38200,39800,38200,49400,26600,38000,39324.62,23.34,0,62015,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,36980,1.76,0.30,12,0.18,22629.00,131354.00,49100,20221109,-18.94,34500,20230706,15.36,46100,-13.67,20230127,34500,15.36,20230706,49100,-18.94,20221109,34500,15.36,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230904,110450,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39550,1550,2,4.08,4880684000,124433,85.11,38200,39700,38200,49400,26600,38000,39223.39,23.34,0,59153,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,36748,1.75,0.30,12,0.13,22629.00,131354.00,49100,20221109,-19.45,34500,20230706,14.64,46100,-14.21,20230127,34500,14.64,20230706,49100,-19.45,20221109,34500,14.64,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230904,100452,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,39150,1150,2,3.03,2365766500,60658,41.49,38200,39450,38200,49400,26600,38000,39001.72,23.34,0,28299,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,36376,1.73,0.30,12,0.07,22629.00,131354.00,49100,20221109,-20.26,34500,20230706,13.48,46100,-15.08,20230127,34500,13.48,20230706,49100,-20.26,20221109,34500,13.48,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230904,090502,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38500,500,2,1.32,143880000,3756,2.57,38200,38550,38200,49400,26600,38000,38306.71,23.34,0,745,38800,38400,38050,37650,37300,38600,37850,4646,11400,5000,28880,50,1,92915378,35772,1.70,0.29,12,0.00,22629.00,131354.00,49100,20221109,-21.59,34500,20230706,11.59,46100,-16.49,20230127,34500,11.59,20230706,49100,-21.59,20221109,34500,11.59,20230706,0.11,Y,078930,5000,4645 억,,21689379,N,N,5836,N,00,N
20230901,160454,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38000,450,2,1.20,5015073500,131478,53.42,37700,38450,37700,48800,26300,37550,38143.84,23.31,0,24158,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35308,1.68,0.29,12,0.14,22629.00,131354.00,49100,20221109,-22.61,34500,20230706,10.14,46100,-17.57,20230127,34500,10.14,20230706,49100,-22.61,20221109,34500,10.14,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,5836,N,00,N
20230901,150501,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38250,700,2,1.86,4466883600,117091,47.58,37700,38450,37700,48800,26300,37550,38148.82,23.31,0,22613,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35540,1.69,0.29,12,0.13,22629.00,131354.00,49100,20221109,-22.10,34500,20230706,10.87,46100,-17.03,20230127,34500,10.87,20230706,49100,-22.10,20221109,34500,10.87,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N
20230901,140501,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38300,750,2,2.00,3776842150,99031,40.24,37700,38450,37700,48800,26300,37550,38137.98,23.31,0,17880,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35587,1.69,0.29,12,0.11,22629.00,131354.00,49100,20221109,-22.00,34500,20230706,11.01,46100,-16.92,20230127,34500,11.01,20230706,49100,-22.00,20221109,34500,11.01,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N
20230901,130449,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38450,900,2,2.40,3113129300,81706,33.20,37700,38450,37700,48800,26300,37550,38101.60,23.31,0,13024,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35726,1.70,0.29,12,0.09,22629.00,131354.00,49100,20221109,-21.69,34500,20230706,11.45,46100,-16.59,20230127,34500,11.45,20230706,49100,-21.69,20221109,34500,11.45,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N
20230901,120453,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38250,700,2,1.86,2687180050,70590,28.68,37700,38300,37700,48800,26300,37550,38067.43,23.31,0,7196,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35540,1.69,0.29,12,0.08,22629.00,131354.00,49100,20221109,-22.10,34500,20230706,10.87,46100,-17.03,20230127,34500,10.87,20230706,49100,-22.10,20221109,34500,10.87,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N
20230901,110454,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38050,500,2,1.33,2129568850,55989,22.75,37700,38250,37700,48800,26300,37550,38035.49,23.31,0,3245,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35354,1.68,0.29,12,0.06,22629.00,131354.00,49100,20221109,-22.51,34500,20230706,10.29,46100,-17.46,20230127,34500,10.29,20230706,49100,-22.51,20221109,34500,10.29,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N
20230901,100451,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,38150,600,2,1.60,1549429650,40765,16.56,37700,38250,37700,48800,26300,37550,38008.82,23.31,0,3861,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35447,1.69,0.29,12,0.04,22629.00,131354.00,49100,20221109,-22.30,34500,20230706,10.58,46100,-17.25,20230127,34500,10.58,20230706,49100,-22.30,20221109,34500,10.58,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N
20230901,090446,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,37900,350,2,0.93,151595350,4008,1.63,37700,38000,37700,48800,26300,37550,37823.19,23.31,0,1171,38683,38116,37833,37266,36983,37975,37125,4646,11250,5000,28530,50,1,92915378,35215,1.67,0.29,12,0.00,22629.00,131354.00,49100,20221109,-22.81,34500,20230706,9.86,46100,-17.79,20230127,34500,9.86,20230706,49100,-22.81,20221109,34500,9.86,20230706,0.11,Y,078930,5000,4645 억,,21656923,N,N,8179,N,00,N