KissMeData/078930/price/prices-20240801.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
20240830,160640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45150,-1000,5,-2.17,8675156850,190745,245.56,46600,46600,45150,59900,32350,46150,45480.70,23.02,0,-51084,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,41951,3.29,0.32,12,0.21,13734.00,142035.00,57500,20240621,-21.48,37300,20230825,21.05,57500,-21.48,20240621,39650,13.87,20240119,57500,-21.48,20240621,37550,20.24,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,150645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,-700,5,-1.52,5356898600,117285,150.99,46600,46600,45150,59900,32350,46150,45674.20,23.02,0,-43334,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,42230,3.31,0.32,12,0.13,13734.00,142035.00,57500,20240621,-20.96,37300,20230825,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37550,21.04,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,140645,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45150,-1000,5,-2.17,4361247300,95308,122.70,46600,46600,45150,59900,32350,46150,45759.51,23.02,0,-39903,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,41951,3.29,0.32,12,0.10,13734.00,142035.00,57500,20240621,-21.48,37300,20230825,21.05,57500,-21.48,20240621,39650,13.87,20240119,57500,-21.48,20240621,37550,20.24,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,130640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45600,-550,5,-1.19,3211273700,69958,90.06,46600,46600,45600,59900,32350,46150,45902.88,23.02,0,-29217,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,42369,3.32,0.32,12,0.08,13734.00,142035.00,57500,20240621,-20.70,37300,20230825,22.25,57500,-20.70,20240621,39650,15.01,20240119,57500,-20.70,20240621,37550,21.44,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,120644,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,-500,5,-1.08,2594276750,56441,72.66,46600,46600,45650,59900,32350,46150,45964.40,23.02,0,-26663,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,42416,3.32,0.32,12,0.06,13734.00,142035.00,57500,20240621,-20.61,37300,20230825,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37550,21.57,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,110651,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46050,-100,5,-0.22,935509300,20293,26.13,46600,46600,45850,59900,32350,46150,46100.10,23.02,0,-3696,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,42788,3.35,0.32,12,0.02,13734.00,142035.00,57500,20240621,-19.91,37300,20230825,23.46,57500,-19.91,20240621,39650,16.14,20240119,57500,-19.91,20240621,37550,22.64,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,100647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,0,3,0.00,565026300,12246,15.77,46600,46600,45850,59900,32350,46150,46139.66,23.02,0,-4181,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,42880,3.36,0.32,12,0.01,13734.00,142035.00,57500,20240621,-19.74,37300,20230825,23.73,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,37550,22.90,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240830,090648,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45900,-250,5,-0.54,193023900,4172,5.37,46600,46600,45900,59900,32350,46150,46266.51,23.02,0,-1915,47016,46582,46116,45682,45216,46350,45450,4646,13750,5000,34150,50,1,92915378,42648,3.34,0.32,12,0.00,13734.00,142035.00,57500,20240621,-20.17,37300,20230825,23.06,57500,-20.17,20240621,39650,15.76,20240119,57500,-20.17,20240621,37550,22.24,20230831,0.06,N,078930,5000,4645 억,,21390887,N,N,4538,N,00,N
20240829,160647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,-50,5,-0.11,3573164900,77449,120.78,46550,46550,45650,60000,32350,46200,46135.42,23.02,0,-5197,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42880,3.36,0.32,12,0.08,13734.00,142035.00,57500,20240621,-19.74,37300,20230825,23.73,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,37550,22.90,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,4538,N,00,N
20240829,150655,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,-50,5,-0.11,2893177300,62717,97.80,46550,46550,45650,60000,32350,46200,46130.34,23.02,0,-7325,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42880,3.36,0.32,12,0.07,13734.00,142035.00,57500,20240621,-19.74,37300,20230825,23.73,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,37550,22.90,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240829,140656,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46300,100,2,0.22,2209757700,47928,74.74,46550,46550,45650,60000,32350,46200,46105.18,23.02,0,-7957,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,43020,3.37,0.33,12,0.05,13734.00,142035.00,57500,20240621,-19.48,37300,20230825,24.13,57500,-19.48,20240621,39650,16.77,20240119,57500,-19.48,20240621,37550,23.30,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240829,130657,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46200,0,3,0.00,1782152350,38675,60.31,46550,46550,45650,60000,32350,46200,46079.28,23.02,0,-8112,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42927,3.36,0.33,12,0.04,13734.00,142035.00,57500,20240621,-19.65,37300,20230825,23.86,57500,-19.65,20240621,39650,16.52,20240119,57500,-19.65,20240621,37550,23.04,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240829,120653,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46200,0,3,0.00,1460039150,31693,49.42,46550,46550,45650,60000,32350,46200,46066.93,23.02,0,-5920,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42927,3.36,0.33,12,0.03,13734.00,142035.00,57500,20240621,-19.65,37300,20230825,23.86,57500,-19.65,20240621,39650,16.52,20240119,57500,-19.65,20240621,37550,23.04,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240829,110656,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,-100,5,-0.22,1141546750,24795,38.67,46550,46550,45650,60000,32350,46200,46037.42,23.02,0,-5302,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42834,3.36,0.32,12,0.03,13734.00,142035.00,57500,20240621,-19.83,37300,20230825,23.59,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,37550,22.77,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240829,100652,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,-50,5,-0.11,764291750,16598,25.88,46550,46550,45650,60000,32350,46200,46044.40,23.02,0,-2500,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42880,3.36,0.32,12,0.02,13734.00,142035.00,57500,20240621,-19.74,37300,20230825,23.73,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,37550,22.90,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240829,090654,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,-550,5,-1.19,253966350,5519,8.61,46550,46550,45650,60000,32350,46200,46006.16,23.02,0,-963,47366,46782,46416,45832,45466,46600,45650,4646,13800,5000,34180,50,1,92915378,42416,3.32,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.61,37300,20230825,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37550,21.57,20230831,0.06,N,078930,5000,4645 억,,21390652,N,N,3455,N,00,N
20240828,160633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46200,-800,5,-1.70,2960567900,63972,53.31,47000,47000,46050,61100,32900,47000,46279.19,23.04,0,-21665,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,42927,3.36,0.33,12,0.07,13734.00,142035.00,57500,20240621,-19.65,37300,20230825,23.86,57500,-19.65,20240621,39650,16.52,20240119,57500,-19.65,20240621,37550,23.04,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,3455,N,00,N
20240828,150638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46250,-750,5,-1.60,2601428650,56197,46.83,47000,47000,46050,61100,32900,47000,46291.24,23.04,0,-21257,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,42973,3.37,0.33,12,0.06,13734.00,142035.00,57500,20240621,-19.57,37300,20230825,23.99,57500,-19.57,20240621,39650,16.65,20240119,57500,-19.57,20240621,37550,23.17,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240828,140640,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46250,-750,5,-1.60,2056940500,44419,37.02,47000,47000,46050,61100,32900,47000,46307.67,23.04,0,-16110,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,42973,3.37,0.33,12,0.05,13734.00,142035.00,57500,20240621,-19.57,37300,20230825,23.99,57500,-19.57,20240621,39650,16.65,20240119,57500,-19.57,20240621,37550,23.17,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240828,130637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46050,-950,5,-2.02,1634128650,35269,29.39,47000,47000,46050,61100,32900,47000,46333.29,23.04,0,-11824,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,42788,3.35,0.32,12,0.04,13734.00,142035.00,57500,20240621,-19.91,37300,20230825,23.46,57500,-19.91,20240621,39650,16.14,20240119,57500,-19.91,20240621,37550,22.64,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240828,120635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46200,-800,5,-1.70,1343639550,28970,24.14,47000,47000,46050,61100,32900,47000,46380.38,23.04,0,-7810,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,42927,3.36,0.33,12,0.03,13734.00,142035.00,57500,20240621,-19.65,37300,20230825,23.86,57500,-19.65,20240621,39650,16.52,20240119,57500,-19.65,20240621,37550,23.04,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240828,110635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46200,-800,5,-1.70,1039316000,22379,18.65,47000,47000,46100,61100,32900,47000,46441.57,23.04,0,-4807,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,42927,3.36,0.33,12,0.02,13734.00,142035.00,57500,20240621,-19.65,37300,20230825,23.86,57500,-19.65,20240621,39650,16.52,20240119,57500,-19.65,20240621,37550,23.04,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240828,100701,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46500,-500,5,-1.06,523070500,11220,9.35,47000,47000,46400,61100,32900,47000,46619.47,23.04,0,-1041,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,43206,3.39,0.33,12,0.01,13734.00,142035.00,57500,20240621,-19.13,37300,20230825,24.66,57500,-19.13,20240621,39650,17.28,20240119,57500,-19.13,20240621,37550,23.83,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240828,090647,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46950,-50,5,-0.11,94521000,2020,1.68,47000,47000,46650,61100,32900,47000,46792.57,23.04,0,-332,47866,47432,46666,46232,45466,47650,46450,4646,14100,5000,34780,50,1,92915378,43624,3.42,0.33,12,0.00,13734.00,142035.00,57500,20240621,-18.35,37300,20230825,25.87,57500,-18.35,20240621,39650,18.41,20240119,57500,-18.35,20240621,37550,25.03,20230831,0.06,N,078930,5000,4645 억,,21412328,N,N,7502,N,00,N
20240827,160633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47000,900,2,1.95,5562641150,119420,201.11,46500,47100,45900,59900,32300,46100,46579.83,23.05,0,-5409,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,43670,3.42,0.33,12,0.13,13734.00,142035.00,57500,20240621,-18.26,37300,20230825,26.01,57500,-18.26,20240621,39650,18.54,20240119,57500,-18.26,20240621,37550,25.17,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7502,N,00,N
20240827,150636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46900,800,2,1.74,4864490550,104565,176.09,46500,46950,45900,59900,32300,46100,46521.21,23.05,0,-4979,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,43577,3.41,0.33,12,0.11,13734.00,142035.00,57500,20240621,-18.43,37300,20230825,25.74,57500,-18.43,20240621,39650,18.28,20240119,57500,-18.43,20240621,37550,24.90,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240827,140637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46800,700,2,1.52,3958793400,85212,143.50,46500,46900,45900,59900,32300,46100,46458.17,23.05,0,1644,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,43484,3.41,0.33,12,0.09,13734.00,142035.00,57500,20240621,-18.61,37300,20230825,25.47,57500,-18.61,20240621,39650,18.03,20240119,57500,-18.61,20240621,37550,24.63,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240827,130641,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46550,450,2,0.98,3355501250,72315,121.78,46500,46900,45900,59900,32300,46100,46401.18,23.05,0,-275,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,43252,3.39,0.33,12,0.08,13734.00,142035.00,57500,20240621,-19.04,37300,20230825,24.80,57500,-19.04,20240621,39650,17.40,20240119,57500,-19.04,20240621,37550,23.97,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240827,120643,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46850,750,2,1.63,2917310450,62927,105.97,46500,46850,45900,59900,32300,46100,46360.23,23.05,0,-1243,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,43531,3.41,0.33,12,0.07,13734.00,142035.00,57500,20240621,-18.52,37300,20230825,25.60,57500,-18.52,20240621,39650,18.16,20240119,57500,-18.52,20240621,37550,24.77,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240827,110638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46600,500,2,1.08,2060730550,44551,75.03,46500,46650,45900,59900,32300,46100,46255.54,23.05,0,-7064,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,43299,3.39,0.33,12,0.05,13734.00,142035.00,57500,20240621,-18.96,37300,20230825,24.93,57500,-18.96,20240621,39650,17.53,20240119,57500,-18.96,20240621,37550,24.10,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240827,100636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,0,3,0.00,1431739700,30979,52.17,46500,46600,45900,59900,32300,46100,46216.46,23.05,0,-8413,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,42834,3.36,0.32,12,0.03,13734.00,142035.00,57500,20240621,-19.83,37300,20230825,23.59,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,37550,22.77,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240827,090636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46000,-100,5,-0.22,454177400,9821,16.54,46500,46600,45900,59900,32300,46100,46245.54,23.05,0,-4596,46633,46366,46083,45816,45533,46500,45950,4646,13800,5000,34110,50,1,92915378,42741,3.35,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.00,37300,20230825,23.32,57500,-20.00,20240621,39650,16.02,20240119,57500,-20.00,20240621,37550,22.50,20230831,0.06,N,078930,5000,4645 억,,21421091,N,N,7,N,00,N
20240826,160628,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,400,2,0.88,2731880900,59291,65.98,45800,46350,45800,59400,32000,45700,46075.81,23.07,0,-12415,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42834,3.36,0.32,12,0.06,13734.00,142035.00,57500,20240621,-19.83,37300,20230818,23.59,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,37550,22.77,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,7,N,00,N
20240826,150633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46150,450,2,0.98,2386239700,51802,57.65,45800,46350,45800,59400,32000,45700,46064.62,23.07,0,-12264,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42880,3.36,0.32,12,0.06,13734.00,142035.00,57500,20240621,-19.74,37300,20230818,23.73,57500,-19.74,20240621,39650,16.39,20240119,57500,-19.74,20240621,37550,22.90,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240826,140635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46000,300,2,0.66,1854610550,40243,44.78,45800,46350,45800,59400,32000,45700,46085.30,23.07,0,-8849,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42741,3.35,0.32,12,0.04,13734.00,142035.00,57500,20240621,-20.00,37300,20230818,23.32,57500,-20.00,20240621,39650,16.02,20240119,57500,-20.00,20240621,37550,22.50,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240826,130639,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46050,350,2,0.77,1490493500,32352,36.00,45800,46350,45800,59400,32000,45700,46071.14,23.07,0,-6373,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42788,3.35,0.32,12,0.03,13734.00,142035.00,57500,20240621,-19.91,37300,20230818,23.46,57500,-19.91,20240621,39650,16.14,20240119,57500,-19.91,20240621,37550,22.64,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240826,120633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45900,200,2,0.44,1286247650,27911,31.06,45800,46350,45800,59400,32000,45700,46083.90,23.07,0,-6358,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42648,3.34,0.32,12,0.03,13734.00,142035.00,57500,20240621,-20.17,37300,20230818,23.06,57500,-20.17,20240621,39650,15.76,20240119,57500,-20.17,20240621,37550,22.24,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240826,110633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46250,550,2,1.20,952635200,20666,23.00,45800,46350,45800,59400,32000,45700,46096.74,23.07,0,-1947,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42973,3.37,0.33,12,0.02,13734.00,142035.00,57500,20240621,-19.57,37300,20230818,23.99,57500,-19.57,20240621,39650,16.65,20240119,57500,-19.57,20240621,37550,23.17,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240826,100636,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,400,2,0.88,663590100,14409,16.03,45800,46350,45800,59400,32000,45700,46053.86,23.07,0,-1398,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,42834,3.36,0.32,12,0.02,13734.00,142035.00,57500,20240621,-19.83,37300,20230818,23.59,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,37550,22.77,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240826,090634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46300,600,2,1.31,241534200,5241,5.83,45800,46350,45800,59400,32000,45700,46085.52,23.07,0,-462,46666,46182,45766,45282,44866,45975,45075,4646,13700,5000,33810,50,1,92915378,43020,3.37,0.33,12,0.01,13734.00,142035.00,57500,20240621,-19.48,37300,20230818,24.13,57500,-19.48,20240621,39650,16.77,20240119,57500,-19.48,20240621,37550,23.30,20230831,0.06,N,078930,5000,4645 억,,21433476,N,N,105,N,00,N
20240823,160630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45700,50,2,0.11,4118144200,89781,112.39,45900,46250,45350,59300,32000,45650,45868.77,23.08,0,-900,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42462,3.33,0.32,12,0.10,13734.00,142035.00,57500,20240621,-20.52,37300,20230818,22.52,57500,-20.52,20240621,39650,15.26,20240119,57500,-20.52,20240621,37300,22.52,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,105,N,00,N
20240823,150635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45850,200,2,0.44,3674610300,80079,100.24,45900,46250,45350,59300,32000,45650,45887.32,23.08,0,383,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42602,3.34,0.32,12,0.09,13734.00,142035.00,57500,20240621,-20.26,37300,20230818,22.92,57500,-20.26,20240621,39650,15.64,20240119,57500,-20.26,20240621,37300,22.92,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240823,140634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45750,100,2,0.22,2957978750,64446,80.67,45900,46250,45350,59300,32000,45650,45898.56,23.08,0,-810,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42509,3.33,0.32,12,0.07,13734.00,142035.00,57500,20240621,-20.43,37300,20230818,22.65,57500,-20.43,20240621,39650,15.38,20240119,57500,-20.43,20240621,37300,22.65,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240823,130634,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46100,450,2,0.99,2480224100,54053,67.66,45900,46250,45350,59300,32000,45650,45885.04,23.08,0,-1422,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42834,3.36,0.32,12,0.06,13734.00,142035.00,57500,20240621,-19.83,37300,20230818,23.59,57500,-19.83,20240621,39650,16.27,20240119,57500,-19.83,20240621,37300,23.59,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240823,120632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45900,250,2,0.55,1387772500,30345,37.99,45900,45900,45350,59300,32000,45650,45733.15,23.08,0,524,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42648,3.34,0.32,12,0.03,13734.00,142035.00,57500,20240621,-20.17,37300,20230818,23.06,57500,-20.17,20240621,39650,15.76,20240119,57500,-20.17,20240621,37300,23.06,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240823,110633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,0,3,0.00,917565850,20081,25.14,45900,45900,45350,59300,32000,45650,45693.23,23.08,0,2726,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42416,3.32,0.32,12,0.02,13734.00,142035.00,57500,20240621,-20.61,37300,20230818,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37300,22.39,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240823,100633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45750,100,2,0.22,466486150,10226,12.80,45900,45900,45350,59300,32000,45650,45617.66,23.08,0,1567,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42509,3.33,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.43,37300,20230818,22.65,57500,-20.43,20240621,39650,15.38,20240119,57500,-20.43,20240621,37300,22.65,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240823,090635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45700,50,2,0.11,60982200,1334,1.67,45900,45900,45350,59300,32000,45650,45713.79,23.08,0,313,46883,46266,45783,45166,44683,46575,45475,4646,13650,5000,33780,50,1,92915378,42462,3.33,0.32,12,0.00,13734.00,142035.00,57500,20240621,-20.52,37300,20230818,22.52,57500,-20.52,20240621,39650,15.26,20240119,57500,-20.52,20240621,37300,22.52,20230825,0.07,N,078930,5000,4645 억,,21442373,N,N,0,N,00,N
20240822,160630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,200,2,0.44,3638660150,79557,90.34,45450,46400,45300,59000,31850,45450,45736.78,23.09,0,-17444,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42416,3.32,0.32,12,0.09,13734.00,142035.00,57500,20240621,-20.61,37300,20230818,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37300,22.39,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,150635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,200,2,0.44,3077786900,67267,76.38,45450,46400,45300,59000,31850,45450,45754.79,23.09,0,-12177,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42416,3.32,0.32,12,0.07,13734.00,142035.00,57500,20240621,-20.61,37300,20230818,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37300,22.39,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,140635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45550,100,2,0.22,2566148950,56033,63.62,45450,46400,45300,59000,31850,45450,45797.11,23.09,0,-7971,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42323,3.32,0.32,12,0.06,13734.00,142035.00,57500,20240621,-20.78,37300,20230818,22.12,57500,-20.78,20240621,39650,14.88,20240119,57500,-20.78,20240621,37300,22.12,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,130635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,0,3,0.00,2167111200,47244,53.64,45450,46400,45300,59000,31850,45450,45870.62,23.09,0,-3160,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42230,3.31,0.32,12,0.05,13734.00,142035.00,57500,20240621,-20.96,37300,20230818,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37300,21.85,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,120638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45600,150,2,0.33,1972404550,42965,48.79,45450,46400,45300,59000,31850,45450,45907.25,23.09,0,-1809,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42369,3.32,0.32,12,0.05,13734.00,142035.00,57500,20240621,-20.70,37300,20230818,22.25,57500,-20.70,20240621,39650,15.01,20240119,57500,-20.70,20240621,37300,22.25,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,110631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45800,350,2,0.77,1689324450,36770,41.75,45450,46400,45300,59000,31850,45450,45943.02,23.09,0,840,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42555,3.33,0.32,12,0.04,13734.00,142035.00,57500,20240621,-20.35,37300,20230818,22.79,57500,-20.35,20240621,39650,15.51,20240119,57500,-20.35,20240621,37300,22.79,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,100631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46200,750,2,1.65,1004672750,21872,24.84,45450,46400,45300,59000,31850,45450,45934.22,23.09,0,2642,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42927,3.36,0.33,12,0.02,13734.00,142035.00,57500,20240621,-19.65,37300,20230818,23.86,57500,-19.65,20240621,39650,16.52,20240119,57500,-19.65,20240621,37300,23.86,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240822,090633,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45500,50,2,0.11,84402200,1855,2.11,45450,45650,45300,59000,31850,45450,45499.87,23.09,0,408,46450,45950,45250,44750,44050,46200,45000,4646,13550,5000,33630,50,1,92915378,42276,3.31,0.32,12,0.00,13734.00,142035.00,57500,20240621,-20.87,37300,20230818,21.98,57500,-20.87,20240621,39650,14.75,20240119,57500,-20.87,20240621,37300,21.98,20230825,0.07,N,078930,5000,4645 억,,21456343,N,N,22,N,00,N
20240821,160627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,850,2,1.91,3980231750,87547,90.03,44650,45750,44550,57900,31250,44600,45463.95,23.07,0,-9126,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42230,3.31,0.32,12,0.09,13734.00,142035.00,57500,20240621,-20.96,37300,20230818,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37300,21.85,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,6,N,00,N
20240821,150635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45600,1000,2,2.24,3715368800,81729,84.05,44650,45750,44550,57900,31250,44600,45459.61,23.07,0,-6068,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42369,3.32,0.32,12,0.09,13734.00,142035.00,57500,20240621,-20.70,37300,20230818,22.25,57500,-20.70,20240621,39650,15.01,20240119,57500,-20.70,20240621,37300,22.25,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240821,140631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45550,950,2,2.13,3274694300,72063,74.11,44650,45750,44550,57900,31250,44600,45442.10,23.07,0,-1772,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42323,3.32,0.32,12,0.08,13734.00,142035.00,57500,20240621,-20.78,37300,20230818,22.12,57500,-20.78,20240621,39650,14.88,20240119,57500,-20.78,20240621,37300,22.12,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240821,130637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,1050,2,2.35,2878106450,63369,65.17,44650,45750,44550,57900,31250,44600,45418.21,23.07,0,2617,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42416,3.32,0.32,12,0.07,13734.00,142035.00,57500,20240621,-20.61,37300,20230818,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37300,22.39,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240821,120637,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45600,1000,2,2.24,2268356100,50016,51.43,44650,45700,44550,57900,31250,44600,45352.61,23.07,0,4905,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42369,3.32,0.32,12,0.05,13734.00,142035.00,57500,20240621,-20.70,37300,20230818,22.25,57500,-20.70,20240621,39650,15.01,20240119,57500,-20.70,20240621,37300,22.25,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240821,110631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45500,900,2,2.02,1729539400,38192,39.27,44650,45650,44550,57900,31250,44600,45285.38,23.07,0,9399,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42276,3.31,0.32,12,0.04,13734.00,142035.00,57500,20240621,-20.87,37300,20230818,21.98,57500,-20.87,20240621,39650,14.75,20240119,57500,-20.87,20240621,37300,21.98,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240821,100638,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45300,700,2,1.57,946015400,20949,21.54,44650,45500,44550,57900,31250,44600,45158.02,23.07,0,8248,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42091,3.30,0.32,12,0.02,13734.00,142035.00,57500,20240621,-21.22,37300,20230818,21.45,57500,-21.22,20240621,39650,14.25,20240119,57500,-21.22,20240621,37300,21.45,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240821,090631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,750,2,1.68,354805300,7894,8.12,44650,45500,44550,57900,31250,44600,44946.20,23.07,0,4235,45800,45200,44750,44150,43700,44975,43925,4646,13300,5000,33000,50,1,92915378,42137,3.30,0.32,12,0.01,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230825,0.07,N,078930,5000,4645 억,,21438238,N,N,882,N,00,N
20240820,160623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44600,-400,5,-0.89,4307887550,96550,177.84,45150,45350,44300,58500,31500,45000,44618.21,23.12,0,-24464,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41440,3.25,0.31,12,0.10,13734.00,142035.00,57500,20240621,-22.43,37300,20230818,19.57,57500,-22.43,20240621,39650,12.48,20240119,57500,-22.43,20240621,37300,19.57,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,882,N,00,N
20240820,150632,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44700,-300,5,-0.67,3747556850,83992,154.71,45150,45350,44300,58500,31500,45000,44618.02,23.12,0,-25927,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41533,3.25,0.31,12,0.09,13734.00,142035.00,57500,20240621,-22.26,37300,20230818,19.84,57500,-22.26,20240621,39650,12.74,20240119,57500,-22.26,20240621,37300,19.84,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240820,140630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44600,-400,5,-0.89,3243411000,72689,133.89,45150,45350,44300,58500,31500,45000,44620.38,23.12,0,-21776,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41440,3.25,0.31,12,0.08,13734.00,142035.00,57500,20240621,-22.43,37300,20230818,19.57,57500,-22.43,20240621,39650,12.48,20240119,57500,-22.43,20240621,37300,19.57,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240820,130631,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44400,-600,5,-1.33,2759968600,61836,113.90,45150,45350,44300,58500,31500,45000,44633.69,23.12,0,-22283,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41254,3.23,0.31,12,0.07,13734.00,142035.00,57500,20240621,-22.78,37300,20230818,19.03,57500,-22.78,20240621,39650,11.98,20240119,57500,-22.78,20240621,37300,19.03,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240820,120630,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44550,-450,5,-1.00,1968367750,44031,81.10,45150,45350,44450,58500,31500,45000,44704.13,23.12,0,-17273,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41394,3.24,0.31,12,0.05,13734.00,142035.00,57500,20240621,-22.52,37300,20230818,19.44,57500,-22.52,20240621,39650,12.36,20240119,57500,-22.52,20240621,37300,19.44,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240820,110627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44600,-400,5,-0.89,1641964750,36710,67.62,45150,45350,44450,58500,31500,45000,44728.00,23.12,0,-14496,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41440,3.25,0.31,12,0.04,13734.00,142035.00,57500,20240621,-22.43,37300,20230818,19.57,57500,-22.43,20240621,39650,12.48,20240119,57500,-22.43,20240621,37300,19.57,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240820,100625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44500,-500,5,-1.11,1163465650,25973,47.84,45150,45350,44500,58500,31500,45000,44795.20,23.12,0,-10376,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,41347,3.24,0.31,12,0.03,13734.00,142035.00,57500,20240621,-22.61,37300,20230818,19.30,57500,-22.61,20240621,39650,12.23,20240119,57500,-22.61,20240621,37300,19.30,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240820,090627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45250,250,2,0.56,138131500,3062,5.64,45150,45300,44900,58500,31500,45000,45111.53,23.12,0,-1856,46200,45600,45200,44600,44200,45400,44400,4646,13500,5000,33300,50,1,92915378,42044,3.29,0.32,12,0.00,13734.00,142035.00,57500,20240621,-21.30,37300,20230818,21.31,57500,-21.30,20240621,39650,14.12,20240119,57500,-21.30,20240621,37300,21.31,20230825,0.07,N,078930,5000,4645 억,,21482910,N,N,543,N,00,N
20240819,160620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45000,-350,5,-0.77,2394579800,52954,43.74,45650,45800,44800,58900,31750,45350,45220.64,23.13,0,-10624,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,41812,3.28,0.32,12,0.06,13734.00,142035.00,57500,20240621,-21.74,37300,20230818,20.64,57500,-21.74,20240621,39650,13.49,20240119,57500,-21.74,20240621,37300,20.64,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,543,N,00,N
20240819,150625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44900,-450,5,-0.99,1639740950,36177,29.88,45650,45800,44900,58900,31750,45350,45325.51,23.13,0,-11041,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,41719,3.27,0.32,12,0.04,13734.00,142035.00,57500,20240621,-21.91,37300,20230818,20.38,57500,-21.91,20240621,39650,13.24,20240119,57500,-21.91,20240621,37300,20.38,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240819,140626,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45250,-100,5,-0.22,1308117450,28815,23.80,45650,45800,45050,58900,31750,45350,45397.10,23.13,0,-7249,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,42044,3.29,0.32,12,0.03,13734.00,142035.00,57500,20240621,-21.30,37300,20230818,21.31,57500,-21.30,20240621,39650,14.12,20240119,57500,-21.30,20240621,37300,21.31,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240819,130622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,100,2,0.22,1057164900,23269,19.22,45650,45800,45100,58900,31750,45350,45432.33,23.13,0,-6126,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,42230,3.31,0.32,12,0.03,13734.00,142035.00,57500,20240621,-20.96,37300,20230818,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37300,21.85,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240819,120623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,0,3,0.00,913467000,20103,16.60,45650,45800,45100,58900,31750,45350,45439.34,23.13,0,-5292,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,42137,3.30,0.32,12,0.02,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240819,110625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,0,3,0.00,676500850,14871,12.28,45650,45800,45250,58900,31750,45350,45491.28,23.13,0,-2440,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,42137,3.30,0.32,12,0.02,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240819,100625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,100,2,0.22,506721400,11141,9.20,45650,45800,45250,58900,31750,45350,45482.58,23.13,0,-826,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,42230,3.31,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.96,37300,20230818,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37300,21.85,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240819,090625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45500,150,2,0.33,133939200,2936,2.43,45650,45700,45400,58900,31750,45350,45619.62,23.13,0,-922,46183,45766,45483,45066,44783,45625,44925,4646,13550,5000,33550,50,1,92915378,42276,3.31,0.32,12,0.00,13734.00,142035.00,57500,20240621,-20.87,37300,20230818,21.98,57500,-20.87,20240621,39650,14.75,20240119,57500,-20.87,20240621,37300,21.98,20230825,0.07,N,078930,5000,4645 억,,21493542,N,N,196,N,00,N
20240816,160619,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,100,2,0.22,5502636500,120760,128.91,45700,45900,45200,58800,31700,45250,45566.79,23.16,0,-22591,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42137,3.30,0.32,12,0.13,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,196,N,00,N
20240816,150621,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45400,150,2,0.33,4606552150,101005,107.82,45700,45900,45200,58800,31700,45250,45607.17,23.16,0,-22069,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42184,3.31,0.32,12,0.11,13734.00,142035.00,57500,20240621,-21.04,37300,20230818,21.72,57500,-21.04,20240621,39650,14.50,20240119,57500,-21.04,20240621,37300,21.72,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240816,140624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45650,400,2,0.88,4004064950,87785,93.71,45700,45900,45200,58800,31700,45250,45612.18,23.16,0,-16367,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42416,3.32,0.32,12,0.09,13734.00,142035.00,57500,20240621,-20.61,37300,20230818,22.39,57500,-20.61,20240621,39650,15.13,20240119,57500,-20.61,20240621,37300,22.39,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240816,130625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45600,350,2,0.77,3396284350,74471,79.50,45700,45900,45200,58800,31700,45250,45605.46,23.16,0,-12660,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42369,3.32,0.32,12,0.08,13734.00,142035.00,57500,20240621,-20.70,37300,20230818,22.25,57500,-20.70,20240621,39650,15.01,20240119,57500,-20.70,20240621,37300,22.25,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240816,120621,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45700,450,2,0.99,2884116700,63262,67.53,45700,45900,45200,58800,31700,45250,45590.03,23.16,0,-9268,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42462,3.33,0.32,12,0.07,13734.00,142035.00,57500,20240621,-20.52,37300,20230818,22.52,57500,-20.52,20240621,39650,15.26,20240119,57500,-20.52,20240621,37300,22.52,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240816,110624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45850,600,2,1.33,2359306350,51795,55.29,45700,45900,45200,58800,31700,45250,45550.85,23.16,0,-4953,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42602,3.34,0.32,12,0.06,13734.00,142035.00,57500,20240621,-20.26,37300,20230818,22.92,57500,-20.26,20240621,39650,15.64,20240119,57500,-20.26,20240621,37300,22.92,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240816,100620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,200,2,0.44,1555917650,34223,36.53,45700,45900,45200,58800,31700,45250,45464.09,23.16,0,-7038,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42230,3.31,0.32,12,0.04,13734.00,142035.00,57500,20240621,-20.96,37300,20230818,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37300,21.85,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240816,090623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45550,300,2,0.66,426979050,9356,9.99,45700,45900,45350,58800,31700,45250,45636.92,23.16,0,2006,46250,45750,45300,44800,44350,45525,44575,4646,13550,5000,33480,50,1,92915378,42323,3.32,0.32,12,0.01,13734.00,142035.00,57500,20240621,-20.78,37300,20230818,22.12,57500,-20.78,20240621,39650,14.88,20240119,57500,-20.78,20240621,37300,22.12,20230818,0.07,N,078930,5000,4645 억,,21521801,N,N,0,N,00,N
20240814,160622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45250,50,2,0.11,4227143850,93507,64.39,45800,45800,44850,58700,31650,45200,45206.71,23.18,0,-18136,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,42044,3.29,0.32,12,0.10,13734.00,142035.00,57500,20240621,-21.30,37300,20230818,21.31,57500,-21.30,20240621,39650,14.12,20240119,57500,-21.30,20240621,37300,21.31,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,150623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45200,0,3,0.00,3457386050,76491,52.67,45800,45800,44850,58700,31650,45200,45199.91,23.18,0,-19082,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,41998,3.29,0.32,12,0.08,13734.00,142035.00,57500,20240621,-21.39,37300,20230818,21.18,57500,-21.39,20240621,39650,14.00,20240119,57500,-21.39,20240621,37300,21.18,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,140627,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45100,-100,5,-0.22,2995450100,66253,45.62,45800,45800,44850,58700,31650,45200,45212.29,23.18,0,-18593,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,41905,3.28,0.32,12,0.07,13734.00,142035.00,57500,20240621,-21.57,37300,20230818,20.91,57500,-21.57,20240621,39650,13.75,20240119,57500,-21.57,20240621,37300,20.91,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,130624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45050,-150,5,-0.33,2541788950,56185,38.69,45800,45800,44850,58700,31650,45200,45239.64,23.18,0,-15064,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,41858,3.28,0.32,12,0.06,13734.00,142035.00,57500,20240621,-21.65,37300,20230818,20.78,57500,-21.65,20240621,39650,13.62,20240119,57500,-21.65,20240621,37300,20.78,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,120621,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45150,-50,5,-0.11,2202953500,48688,33.53,45800,45800,44850,58700,31650,45200,45246.33,23.18,0,-12614,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,41951,3.29,0.32,12,0.05,13734.00,142035.00,57500,20240621,-21.48,37300,20230818,21.05,57500,-21.48,20240621,39650,13.87,20240119,57500,-21.48,20240621,37300,21.05,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,110618,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45150,-50,5,-0.11,1811776200,40012,27.55,45800,45800,44850,58700,31650,45200,45280.82,23.18,0,-10152,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,41951,3.29,0.32,12,0.04,13734.00,142035.00,57500,20240621,-21.48,37300,20230818,21.05,57500,-21.48,20240621,39650,13.87,20240119,57500,-21.48,20240621,37300,21.05,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,100618,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45400,200,2,0.44,1305012400,28828,19.85,45800,45800,44850,58700,31650,45200,45268.92,23.18,0,-6829,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,42184,3.31,0.32,12,0.03,13734.00,142035.00,57500,20240621,-21.04,37300,20230818,21.72,57500,-21.04,20240621,39650,14.50,20240119,57500,-21.04,20240621,37300,21.72,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240814,090651,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45100,-100,5,-0.22,380134700,8373,5.77,45800,45800,44850,58700,31650,45200,45400.06,23.18,0,-6075,46500,45850,45050,44400,43600,46175,44725,4646,13500,5000,33440,50,1,92915378,41905,3.28,0.32,12,0.01,13734.00,142035.00,57500,20240621,-21.57,37300,20230818,20.91,57500,-21.57,20240621,39650,13.75,20240119,57500,-21.57,20240621,37300,20.91,20230818,0.07,N,078930,5000,4645 억,,21540817,N,N,342,N,00,N
20240813,160611,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45200,800,2,1.80,6529443150,144957,137.34,44250,45700,44250,57700,31100,44400,45043.98,23.20,0,22657,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,41998,3.29,0.32,12,0.16,13734.00,142035.00,57500,20240621,-21.39,37300,20230818,21.18,57500,-21.39,20240621,39650,14.00,20240119,57500,-21.39,20240621,37300,21.18,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,342,N,00,N
20240813,150616,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45050,650,2,1.46,5852170650,129956,123.13,44250,45700,44250,57700,31100,44400,45031.94,23.20,0,18016,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,41858,3.28,0.32,12,0.14,13734.00,142035.00,57500,20240621,-21.65,37300,20230818,20.78,57500,-21.65,20240621,39650,13.62,20240119,57500,-21.65,20240621,37300,20.78,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240813,140617,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44900,500,2,1.13,5153181600,114446,108.43,44250,45700,44250,57700,31100,44400,45027.19,23.20,0,18053,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,41719,3.27,0.32,12,0.12,13734.00,142035.00,57500,20240621,-21.91,37300,20230818,20.38,57500,-21.91,20240621,39650,13.24,20240119,57500,-21.91,20240621,37300,20.38,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240813,130617,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45450,1050,2,2.36,4420164450,98185,93.02,44250,45700,44250,57700,31100,44400,45018.73,23.20,0,26580,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,42230,3.31,0.32,12,0.11,13734.00,142035.00,57500,20240621,-20.96,37300,20230818,21.85,57500,-20.96,20240621,39650,14.63,20240119,57500,-20.96,20240621,37300,21.85,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240813,120612,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44950,550,2,1.24,3443592100,76623,72.60,44250,45400,44250,57700,31100,44400,44942.02,23.20,0,18237,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,41765,3.27,0.32,12,0.08,13734.00,142035.00,57500,20240621,-21.83,37300,20230818,20.51,57500,-21.83,20240621,39650,13.37,20240119,57500,-21.83,20240621,37300,20.51,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240813,110611,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45050,650,2,1.46,2842741800,63294,59.97,44250,45400,44250,57700,31100,44400,44913.29,23.20,0,20257,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,41858,3.28,0.32,12,0.07,13734.00,142035.00,57500,20240621,-21.65,37300,20230818,20.78,57500,-21.65,20240621,39650,13.62,20240119,57500,-21.65,20240621,37300,20.78,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240813,100613,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,950,2,2.14,2208311400,49210,46.62,44250,45400,44250,57700,31100,44400,44875.26,23.20,0,19901,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,42137,3.30,0.32,12,0.05,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240813,090617,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44600,200,2,0.45,445423450,9936,9.41,44250,45200,44250,57700,31100,44400,44829.25,23.20,0,5083,44933,44666,44133,43866,43333,44800,44000,4646,13300,5000,32850,50,1,92915378,41440,3.25,0.31,12,0.01,13734.00,142035.00,57500,20240621,-22.43,37300,20230818,19.57,57500,-22.43,20240621,39650,12.48,20240119,57500,-22.43,20240621,37300,19.57,20230818,0.07,N,078930,5000,4645 억,,21554926,N,N,0,N,00,N
20240812,160610,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44400,800,2,1.83,4630172550,105078,72.24,43750,44400,43600,56600,30550,43600,44064.04,23.22,0,-20287,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,41254,3.23,0.31,12,0.11,13734.00,142035.00,57500,20240621,-22.78,37300,20230818,19.03,57500,-22.78,20240621,39650,11.98,20240119,57500,-22.78,20240621,37300,19.03,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,150610,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44300,700,2,1.61,3971182100,90228,62.03,43750,44400,43600,56600,30550,43600,44012.75,23.22,0,-18786,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,41162,3.23,0.31,12,0.10,13734.00,142035.00,57500,20240621,-22.96,37300,20230818,18.77,57500,-22.96,20240621,39650,11.73,20240119,57500,-22.96,20240621,37300,18.77,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,140609,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44200,600,2,1.38,3295882850,74976,51.55,43750,44350,43600,56600,30550,43600,43959.17,23.22,0,-13184,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,41069,3.22,0.31,12,0.08,13734.00,142035.00,57500,20240621,-23.13,37300,20230818,18.50,57500,-23.13,20240621,39650,11.48,20240119,57500,-23.13,20240621,37300,18.50,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,130607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43950,350,2,0.80,2350977100,53596,36.85,43750,44150,43600,56600,30550,43600,43864.79,23.22,0,-15906,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,40836,3.20,0.31,12,0.06,13734.00,142035.00,57500,20240621,-23.57,37300,20230818,17.83,57500,-23.57,20240621,39650,10.84,20240119,57500,-23.57,20240621,37300,17.83,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,120605,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43950,350,2,0.80,1796276700,40980,28.17,43750,44050,43600,56600,30550,43600,43833.01,23.22,0,-15041,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,40836,3.20,0.31,12,0.04,13734.00,142035.00,57500,20240621,-23.57,37300,20230818,17.83,57500,-23.57,20240621,39650,10.84,20240119,57500,-23.57,20240621,37300,17.83,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,110607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43800,200,2,0.46,1437623900,32794,22.55,43750,44050,43600,56600,30550,43600,43838.02,23.22,0,-12739,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,40697,3.19,0.31,12,0.04,13734.00,142035.00,57500,20240621,-23.83,37300,20230818,17.43,57500,-23.83,20240621,39650,10.47,20240119,57500,-23.83,20240621,37300,17.43,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,100603,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43750,150,2,0.34,949525900,21676,14.90,43750,44050,43600,56600,30550,43600,43805.40,23.22,0,-11214,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,40650,3.19,0.31,12,0.02,13734.00,142035.00,57500,20240621,-23.91,37300,20230818,17.29,57500,-23.91,20240621,39650,10.34,20240119,57500,-23.91,20240621,37300,17.29,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240812,090602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43700,100,2,0.23,146749100,3359,2.31,43750,43800,43600,56600,30550,43600,43688.33,23.22,0,-1243,44866,44232,43916,43282,42966,44075,43125,4646,13000,5000,32260,50,1,92915378,40604,3.18,0.31,12,0.00,13734.00,142035.00,57500,20240621,-24.00,37300,20230818,17.16,57500,-24.00,20240621,39650,10.21,20240119,57500,-24.00,20240621,37300,17.16,20230818,0.07,N,078930,5000,4645 억,,21575094,N,N,60,N,00,N
20240809,160600,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43600,-450,5,-1.02,6377581400,145121,76.80,44350,44550,43600,57200,30850,44050,43947.38,23.31,0,-84926,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40511,3.17,0.31,12,0.16,13734.00,142035.00,57500,20240621,-24.17,37300,20230818,16.89,57500,-24.17,20240621,39650,9.96,20240119,57500,-24.17,20240621,37300,16.89,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,60,N,00,N
20240809,150615,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43800,-250,5,-0.57,5383781950,122366,64.76,44350,44550,43600,57200,30850,44050,43997.30,23.31,0,-72796,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40697,3.19,0.31,12,0.13,13734.00,142035.00,57500,20240621,-23.83,37300,20230818,17.43,57500,-23.83,20240621,39650,10.47,20240119,57500,-23.83,20240621,37300,17.43,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240809,140613,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43950,-100,5,-0.23,4001130100,90771,48.04,44350,44550,43900,57200,30850,44050,44079.44,23.31,0,-54880,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40836,3.20,0.31,12,0.10,13734.00,142035.00,57500,20240621,-23.57,37300,20230818,17.83,57500,-23.57,20240621,39650,10.84,20240119,57500,-23.57,20240621,37300,17.83,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240809,130612,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43950,-100,5,-0.23,3498954950,79349,41.99,44350,44550,43900,57200,30850,44050,44095.85,23.31,0,-49724,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40836,3.20,0.31,12,0.09,13734.00,142035.00,57500,20240621,-23.57,37300,20230818,17.83,57500,-23.57,20240621,39650,10.84,20240119,57500,-23.57,20240621,37300,17.83,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240809,120610,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44050,0,3,0.00,2906346200,65880,34.86,44350,44550,43900,57200,30850,44050,44115.91,23.31,0,-38636,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40929,3.21,0.31,12,0.07,13734.00,142035.00,57500,20240621,-23.39,37300,20230818,18.10,57500,-23.39,20240621,39650,11.10,20240119,57500,-23.39,20240621,37300,18.10,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240809,110604,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44050,0,3,0.00,2723541100,61732,32.67,44350,44550,43900,57200,30850,44050,44118.96,23.31,0,-36373,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40929,3.21,0.31,12,0.07,13734.00,142035.00,57500,20240621,-23.39,37300,20230818,18.10,57500,-23.39,20240621,39650,11.10,20240119,57500,-23.39,20240621,37300,18.10,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240809,100614,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44150,100,2,0.23,2192528100,49670,26.29,44350,44550,43900,57200,30850,44050,44142.18,23.31,0,-29908,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,41022,3.21,0.31,12,0.05,13734.00,142035.00,57500,20240621,-23.22,37300,20230818,18.36,57500,-23.22,20240621,39650,11.35,20240119,57500,-23.22,20240621,37300,18.36,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240809,090606,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44100,50,2,0.11,830849650,18823,9.96,44350,44400,43900,57200,30850,44050,44140.85,23.31,0,-15458,45616,44832,44016,43232,42416,44425,42825,4646,13150,5000,32590,50,1,92915378,40976,3.21,0.31,12,0.02,13734.00,142035.00,57500,20240621,-23.30,37300,20230818,18.23,57500,-23.30,20240621,39650,11.22,20240119,57500,-23.30,20240621,37300,18.23,20230818,0.07,N,078930,5000,4645 억,,21656406,N,N,169,N,00,N
20240808,160558,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44050,-800,5,-1.78,8308802900,188701,155.88,44100,44800,43200,58300,31400,44850,44031.43,23.36,0,-30424,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,40929,3.21,0.31,12,0.20,13734.00,142035.00,57500,20240621,-23.39,37300,20230818,18.10,57500,-23.39,20240621,39650,11.10,20240119,57500,-23.39,20240621,37300,18.10,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,169,N,00,N
20240808,150603,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44200,-650,5,-1.45,6088001700,138311,114.25,44100,44800,43200,58300,31400,44850,44016.60,23.36,0,-37218,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,41069,3.22,0.31,12,0.15,13734.00,142035.00,57500,20240621,-23.13,37300,20230818,18.50,57500,-23.13,20240621,39650,11.48,20240119,57500,-23.13,20240621,37300,18.50,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240808,140605,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44700,-150,5,-0.33,5505484750,125224,103.44,44100,44800,43200,58300,31400,44850,43964.91,23.36,0,-35368,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,41533,3.25,0.31,12,0.13,13734.00,142035.00,57500,20240621,-22.26,37300,20230818,19.84,57500,-22.26,20240621,39650,12.74,20240119,57500,-22.26,20240621,37300,19.84,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240808,130605,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44450,-400,5,-0.89,5099074250,116088,95.90,44100,44800,43200,58300,31400,44850,43924.01,23.36,0,-36263,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,41301,3.24,0.31,12,0.12,13734.00,142035.00,57500,20240621,-22.70,37300,20230818,19.17,57500,-22.70,20240621,39650,12.11,20240119,57500,-22.70,20240621,37300,19.17,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240808,120611,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44450,-400,5,-0.89,4477721250,102148,84.38,44100,44700,43200,58300,31400,44850,43835.37,23.36,0,-39892,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,41301,3.24,0.31,12,0.11,13734.00,142035.00,57500,20240621,-22.70,37300,20230818,19.17,57500,-22.70,20240621,39650,12.11,20240119,57500,-22.70,20240621,37300,19.17,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240808,110606,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44200,-650,5,-1.45,3956521350,90385,74.66,44100,44700,43200,58300,31400,44850,43773.78,23.36,0,-44009,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,41069,3.22,0.31,12,0.10,13734.00,142035.00,57500,20240621,-23.13,37300,20230818,18.50,57500,-23.13,20240621,39650,11.48,20240119,57500,-23.13,20240621,37300,18.50,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240808,100602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43950,-900,5,-2.01,3187459000,72857,60.19,44100,44700,43200,58300,31400,44850,43749.13,23.36,0,-45605,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,40836,3.20,0.31,12,0.08,13734.00,142035.00,57500,20240621,-23.57,37300,20230818,17.83,57500,-23.57,20240621,39650,10.84,20240119,57500,-23.57,20240621,37300,17.83,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240808,090600,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44350,-500,5,-1.11,423417550,9583,7.92,44100,44700,44000,58300,31400,44850,44182.43,23.36,0,-4217,46683,45766,44833,43916,42983,46225,44375,4646,13450,5000,33180,50,1,92915378,41208,3.23,0.31,12,0.01,13734.00,142035.00,57500,20240621,-22.87,37300,20230818,18.90,57500,-22.87,20240621,39650,11.85,20240119,57500,-22.87,20240621,37300,18.90,20230818,0.07,N,078930,5000,4645 억,,21701797,N,N,380,N,00,N
20240807,160550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44850,550,2,1.24,5432407500,120688,92.42,44000,45750,43900,57500,31050,44300,45012.23,23.34,0,-3894,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,41673,3.27,0.32,12,0.13,13734.00,142035.00,57500,20240621,-22.00,37300,20230818,20.24,57500,-22.00,20240621,39650,13.11,20240119,57500,-22.00,20240621,37300,20.24,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,380,N,00,N
20240807,150600,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44850,550,2,1.24,4458960050,98984,75.80,44000,45750,43900,57500,31050,44300,45047.28,23.34,0,-2815,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,41673,3.27,0.32,12,0.11,13734.00,142035.00,57500,20240621,-22.00,37300,20230818,20.24,57500,-22.00,20240621,39650,13.11,20240119,57500,-22.00,20240621,37300,20.24,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240807,140603,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44950,650,2,1.47,3585210600,79515,60.89,44000,45750,43900,57500,31050,44300,45088.48,23.34,0,-119,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,41765,3.27,0.32,12,0.09,13734.00,142035.00,57500,20240621,-21.83,37300,20230818,20.51,57500,-21.83,20240621,39650,13.37,20240119,57500,-21.83,20240621,37300,20.51,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240807,130558,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45050,750,2,1.69,2907767600,64456,49.36,44000,45750,43900,57500,31050,44300,45112.44,23.34,0,2025,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,41858,3.28,0.32,12,0.07,13734.00,142035.00,57500,20240621,-21.65,37300,20230818,20.78,57500,-21.65,20240621,39650,13.62,20240119,57500,-21.65,20240621,37300,20.78,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240807,120602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,1050,2,2.37,2557195300,56701,43.42,44000,45750,43900,57500,31050,44300,45099.65,23.34,0,4216,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,42137,3.30,0.32,12,0.06,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240807,110601,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45550,1250,2,2.82,1900851200,42260,32.36,44000,45750,43900,57500,31050,44300,44979.91,23.34,0,6178,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,42323,3.32,0.32,12,0.05,13734.00,142035.00,57500,20240621,-20.78,37300,20230818,22.12,57500,-20.78,20240621,39650,14.88,20240119,57500,-20.78,20240621,37300,22.12,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240807,100555,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45350,1050,2,2.37,1278794350,28582,21.89,44000,45350,43900,57500,31050,44300,44741.25,23.34,0,3045,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,42137,3.30,0.32,12,0.03,13734.00,142035.00,57500,20240621,-21.13,37300,20230818,21.58,57500,-21.13,20240621,39650,14.38,20240119,57500,-21.13,20240621,37300,21.58,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240807,090556,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44700,400,2,0.90,351953800,7973,6.11,44000,44700,43900,57500,31050,44300,44143.21,23.34,0,-1643,46300,45300,44700,43700,43100,45000,43400,4646,13200,5000,32780,50,1,92915378,41533,3.25,0.31,12,0.01,13734.00,142035.00,57500,20240621,-22.26,37300,20230818,19.84,57500,-22.26,20240621,39650,12.74,20240119,57500,-22.26,20240621,37300,19.84,20230818,0.08,N,078930,5000,4645 억,,21690204,N,N,2381,N,00,N
20240806,160548,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44300,250,2,0.57,5840637450,130501,52.26,45150,45700,44100,57200,30850,44050,44757.60,23.37,0,-23882,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41162,3.23,0.31,12,0.14,13734.00,142035.00,57500,20240621,-22.96,37300,20230818,18.77,57500,-22.96,20240621,39650,11.73,20240119,57500,-22.96,20240621,37300,18.77,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,2381,N,00,N
20240806,150558,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44800,750,2,1.70,5085562150,113528,45.47,45150,45700,44100,57200,30850,44050,44798.12,23.37,0,-21193,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41626,3.26,0.32,12,0.12,13734.00,142035.00,57500,20240621,-22.09,37300,20230818,20.11,57500,-22.09,20240621,39650,12.99,20240119,57500,-22.09,20240621,37300,20.11,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240806,140554,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44350,300,2,0.68,4325276500,96467,38.63,45150,45700,44100,57200,30850,44050,44839.90,23.37,0,-20703,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41208,3.23,0.31,12,0.10,13734.00,142035.00,57500,20240621,-22.87,37300,20230818,18.90,57500,-22.87,20240621,39650,11.85,20240119,57500,-22.87,20240621,37300,18.90,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240806,130555,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44950,900,2,2.04,3634331750,80984,32.43,45150,45700,44100,57200,30850,44050,44880.97,23.37,0,-16308,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41765,3.27,0.32,12,0.09,13734.00,142035.00,57500,20240621,-21.83,37300,20230818,20.51,57500,-21.83,20240621,39650,13.37,20240119,57500,-21.83,20240621,37300,20.51,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240806,120558,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44600,550,2,1.25,3300214500,73528,29.45,45150,45700,44100,57200,30850,44050,44888.02,23.37,0,-15470,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41440,3.25,0.31,12,0.08,13734.00,142035.00,57500,20240621,-22.43,37300,20230818,19.57,57500,-22.43,20240621,39650,12.48,20240119,57500,-22.43,20240621,37300,19.57,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240806,110551,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44500,450,2,1.02,2986947700,66479,26.62,45150,45700,44100,57200,30850,44050,44935.65,23.37,0,-13826,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41347,3.24,0.31,12,0.07,13734.00,142035.00,57500,20240621,-22.61,37300,20230818,19.30,57500,-22.61,20240621,39650,12.23,20240119,57500,-22.61,20240621,37300,19.30,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240806,100551,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45500,1450,2,3.29,2041297150,45355,18.16,45150,45700,44300,57200,30850,44050,45015.02,23.37,0,-6123,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,42276,3.31,0.32,12,0.05,13734.00,142035.00,57500,20240621,-20.87,37300,20230818,21.98,57500,-20.87,20240621,39650,14.75,20240119,57500,-20.87,20240621,37300,21.98,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240806,090552,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44850,800,2,1.82,598562700,13247,5.31,45150,45700,44650,57200,30850,44050,45217.56,23.37,0,-500,47816,45932,44716,42832,41616,45325,42225,4646,13150,5000,32590,50,1,92915378,41673,3.27,0.32,12,0.01,13734.00,142035.00,57500,20240621,-22.00,37300,20230818,20.24,57500,-22.00,20240621,39650,13.11,20240119,57500,-22.00,20240621,37300,20.24,20230818,0.08,N,078930,5000,4645 억,,21710796,N,N,1410,N,00,N
20240805,160542,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44050,-3450,5,-7.26,11155481100,249108,233.67,46600,46600,43500,61700,33250,47500,44782.42,23.37,0,-24152,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,40929,3.21,0.31,12,0.27,13734.00,142035.00,57500,20240621,-23.39,37300,20230818,18.10,57500,-23.39,20240621,39650,11.10,20240119,57500,-23.39,20240621,37300,18.10,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,1408,N,00,N
20240805,150551,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,43900,-3600,5,-7.58,9514341750,211881,198.75,46600,46600,43500,61700,33250,47500,44904.14,23.37,0,-13835,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,40790,3.20,0.31,12,0.23,13734.00,142035.00,57500,20240621,-23.65,37300,20230818,17.69,57500,-23.65,20240621,39650,10.72,20240119,57500,-23.65,20240621,37300,17.69,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240805,140553,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44500,-3000,5,-6.32,7259514100,160665,150.71,46600,46600,43700,61700,33250,47500,45184.12,23.37,0,-15083,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,41347,3.24,0.31,12,0.17,13734.00,142035.00,57500,20240621,-22.61,37300,20230818,19.30,57500,-22.61,20240621,39650,12.23,20240119,57500,-22.61,20240621,37300,19.30,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240805,130550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,44700,-2800,5,-5.89,5414507750,119152,111.77,46600,46600,44650,61700,33250,47500,45441.97,23.37,0,-24390,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,41533,3.25,0.31,12,0.13,13734.00,142035.00,57500,20240621,-22.26,37300,20230818,19.84,57500,-22.26,20240621,39650,12.74,20240119,57500,-22.26,20240621,37300,19.84,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240805,120547,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45300,-2200,5,-4.63,4278838700,93940,88.12,46600,46600,45000,61700,33250,47500,45548.57,23.37,0,-18694,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,42091,3.30,0.32,12,0.10,13734.00,142035.00,57500,20240621,-21.22,37300,20230818,21.45,57500,-21.22,20240621,39650,14.25,20240119,57500,-21.22,20240621,37300,21.45,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240805,110550,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45150,-2350,5,-4.95,3624134850,79470,74.55,46600,46600,45000,61700,33250,47500,45603.74,23.37,0,-21159,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,41951,3.29,0.32,12,0.09,13734.00,142035.00,57500,20240621,-21.48,37300,20230818,21.05,57500,-21.48,20240621,39650,13.87,20240119,57500,-21.48,20240621,37300,21.05,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240805,100546,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,45200,-2300,5,-4.84,2654642750,58010,54.42,46600,46600,45200,61700,33250,47500,45761.72,23.37,0,-15824,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,41998,3.29,0.32,12,0.06,13734.00,142035.00,57500,20240621,-21.39,37300,20230818,21.18,57500,-21.39,20240621,39650,14.00,20240119,57500,-21.39,20240621,37300,21.18,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240805,090543,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,46050,-1450,5,-3.05,609256400,13244,12.42,46600,46600,45650,61700,33250,47500,46002.11,23.37,0,-1730,49266,48382,47816,46932,46366,48100,46650,4646,14200,5000,35150,50,1,92915378,42788,3.35,0.32,12,0.01,13734.00,142035.00,57500,20240621,-19.91,37300,20230818,23.46,57500,-19.91,20240621,39650,16.14,20240119,57500,-19.91,20240621,37300,23.46,20230818,0.08,N,078930,5000,4645 억,,21717552,N,N,106,N,00,N
20240802,160538,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47500,-1250,5,-2.56,5060062750,106350,101.54,48300,48700,47250,63300,34150,48750,47579.35,23.40,5440,-15026,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,44135,3.46,0.33,12,0.11,13734.00,142035.00,57500,20240621,-17.39,37300,20230818,27.35,57500,-17.39,20240621,39650,19.80,20240119,57500,-17.39,20240621,37300,27.35,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,106,N,00,N
20240802,150536,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47450,-1300,5,-2.67,4658863500,97897,93.47,48300,48700,47250,63300,34150,48750,47589.44,23.40,5440,-16523,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,44088,3.45,0.33,12,0.11,13734.00,142035.00,57500,20240621,-17.48,37300,20230818,27.21,57500,-17.48,20240621,39650,19.67,20240119,57500,-17.48,20240621,37300,27.21,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240802,140541,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47350,-1400,5,-2.87,4035043850,84744,80.91,48300,48700,47250,63300,34150,48750,47614.51,23.40,5440,-17527,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,43995,3.45,0.33,12,0.09,13734.00,142035.00,57500,20240621,-17.65,37300,20230818,26.94,57500,-17.65,20240621,39650,19.42,20240119,57500,-17.65,20240621,37300,26.94,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240802,130540,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47650,-1100,5,-2.26,3731017500,78335,74.79,48300,48700,47250,63300,34150,48750,47629.00,23.40,5440,-18358,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,44274,3.47,0.34,12,0.08,13734.00,142035.00,57500,20240621,-17.13,37300,20230818,27.75,57500,-17.13,20240621,39650,20.18,20240119,57500,-17.13,20240621,37300,27.75,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240802,120540,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47300,-1450,5,-2.97,2914119550,61160,58.39,48300,48700,47250,63300,34150,48750,47647.47,23.40,5440,-16268,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,43949,3.44,0.33,12,0.07,13734.00,142035.00,57500,20240621,-17.74,37300,20230818,26.81,57500,-17.74,20240621,39650,19.29,20240119,57500,-17.74,20240621,37300,26.81,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240802,110540,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47550,-1200,5,-2.46,2149163100,45033,42.99,48300,48700,47500,63300,34150,48750,47724.18,23.40,5440,-14218,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,44181,3.46,0.33,12,0.05,13734.00,142035.00,57500,20240621,-17.30,37300,20230818,27.48,57500,-17.30,20240621,39650,19.92,20240119,57500,-17.30,20240621,37300,27.48,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240802,100536,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,47600,-1150,5,-2.36,1705731250,35714,34.10,48300,48700,47500,63300,34150,48750,47760.86,23.40,5440,-14699,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,44228,3.47,0.34,12,0.04,13734.00,142035.00,57500,20240621,-17.22,37300,20230818,27.61,57500,-17.22,20240621,39650,20.05,20240119,57500,-17.22,20240621,37300,27.61,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240802,090541,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48400,-350,5,-0.72,262500000,5448,5.20,48300,48700,47950,63300,34150,48750,48182.82,23.40,5440,-2499,49383,49066,48633,48316,47883,49225,48475,4646,14550,5000,36070,50,1,92915378,44971,3.52,0.34,12,0.01,13734.00,142035.00,57500,20240621,-15.83,37300,20230818,29.76,57500,-15.83,20240621,39650,22.07,20240119,57500,-15.83,20240621,37300,29.76,20230818,0.08,N,078930,5000,4645 억,,21737664,N,N,1,N,00,N
20240801,160536,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,-150,5,-0.31,5086782550,104504,92.17,48500,48950,48200,63500,34250,48900,48675.42,23.41,0,-24293,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45296,3.55,0.34,12,0.11,13734.00,142035.00,57500,20240621,-15.22,37000,20230726,31.76,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37300,30.70,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,1,N,00,N
20240801,150552,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48650,-250,5,-0.51,4307465300,88515,78.06,48500,48950,48200,63500,34250,48900,48663.68,23.41,0,-25211,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45203,3.54,0.34,12,0.10,13734.00,142035.00,57500,20240621,-15.39,37000,20230726,31.49,57500,-15.39,20240621,39650,22.70,20240119,57500,-15.39,20240621,37300,30.43,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N
20240801,140545,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,-150,5,-0.31,3602069950,74079,65.33,48500,48950,48200,63500,34250,48900,48624.71,23.41,0,-18459,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45296,3.55,0.34,12,0.08,13734.00,142035.00,57500,20240621,-15.22,37000,20230726,31.76,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37300,30.70,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N
20240801,130538,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48850,-50,5,-0.10,3019193150,62148,54.81,48500,48900,48200,63500,34250,48900,48580.70,23.41,0,-16041,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45389,3.56,0.34,12,0.07,13734.00,142035.00,57500,20240621,-15.04,37000,20230726,32.03,57500,-15.04,20240621,39650,23.20,20240119,57500,-15.04,20240621,37300,30.97,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N
20240801,120542,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,-150,5,-0.31,2605473350,53661,47.33,48500,48900,48200,63500,34250,48900,48554.32,23.41,0,-14446,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45296,3.55,0.34,12,0.06,13734.00,142035.00,57500,20240621,-15.22,37000,20230726,31.76,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37300,30.70,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N
20240801,110542,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48650,-250,5,-0.51,2164261600,44603,39.34,48500,48900,48200,63500,34250,48900,48522.78,23.41,0,-13126,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45203,3.54,0.34,12,0.05,13734.00,142035.00,57500,20240621,-15.39,37000,20230726,31.49,57500,-15.39,20240621,39650,22.70,20240119,57500,-15.39,20240621,37300,30.43,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N
20240801,100538,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48600,-300,5,-0.61,1528841100,31558,27.83,48500,48900,48200,63500,34250,48900,48445.44,23.41,0,-10574,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45157,3.54,0.34,12,0.03,13734.00,142035.00,57500,20240621,-15.48,37000,20230726,31.35,57500,-15.48,20240621,39650,22.57,20240119,57500,-15.48,20240621,37300,30.29,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N
20240801,090531,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,48750,-150,5,-0.31,269336050,5541,4.89,48500,48900,48500,63500,34250,48900,48607.84,23.41,0,-2595,49800,49350,48650,48200,47500,49575,48425,4646,14600,5000,36180,50,1,92915378,45296,3.55,0.34,12,0.01,13734.00,142035.00,57500,20240621,-15.22,37000,20230726,31.76,57500,-15.22,20240621,39650,22.95,20240119,57500,-15.22,20240621,37300,30.70,20230818,0.09,N,078930,5000,4645 억,,21751812,N,N,0,N,00,N