KissMeData/086790/price/prices-20231201.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
20231229,160743,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,150738,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,140738,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,130738,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,120740,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,110708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,100714,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231229,090715,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34869610350,809158,101.31,42750,43400,42450,55600,30000,42800,43092.62,68.53,-16222,228205,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200361101,N,N,3682,N,00,N
20231228,160707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,600,2,1.40,34820417250,808024,101.17,42750,43400,42450,55600,30000,42800,43092.62,68.55,27443,227557,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126883,3.63,0.35,12,0.28,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,3682,N,00,N
20231228,150713,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43350,550,2,1.29,26638407750,619446,77.56,42750,43350,42450,55600,30000,42800,43003.60,68.55,27443,179139,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,126737,3.63,0.35,12,0.21,11949.00,123609.00,53300,20230126,-18.67,37200,20230817,16.53,53300,-18.67,20230126,37200,16.53,20230817,53300,-18.67,20230126,37200,16.53,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231228,140705,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43000,200,2,0.47,18246854400,425128,53.23,42750,43200,42450,55600,30000,42800,42920.85,68.55,27443,134995,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,125713,3.60,0.35,12,0.15,11949.00,123609.00,53300,20230126,-19.32,37200,20230817,15.59,53300,-19.32,20230126,37200,15.59,20230817,53300,-19.32,20230126,37200,15.59,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231228,130706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,250,2,0.58,15685615900,365535,45.77,42750,43200,42450,55600,30000,42800,42911.39,68.55,27443,113628,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,125860,3.60,0.35,12,0.13,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231228,120709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,250,2,0.58,12532644800,292351,36.60,42750,43100,42450,55600,30000,42800,42868.49,68.55,27443,79500,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,125860,3.60,0.35,12,0.10,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231228,110710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42950,150,2,0.35,7780135800,181785,22.76,42750,43100,42450,55600,30000,42800,42798.56,68.55,27443,34002,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,125567,3.59,0.35,12,0.06,11949.00,123609.00,53300,20230126,-19.42,37200,20230817,15.46,53300,-19.42,20230126,37200,15.46,20230817,53300,-19.42,20230126,37200,15.46,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231228,100706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42800,0,3,0.00,5249210100,122776,15.37,42750,43100,42450,55600,30000,42800,42754.37,68.55,27443,17851,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,125129,3.58,0.35,12,0.04,11949.00,123609.00,53300,20230126,-19.70,37200,20230817,15.05,53300,-19.70,20230126,37200,15.05,20230817,53300,-19.70,20230126,37200,15.05,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231228,090707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42650,-150,5,-0.35,1340440550,31471,3.94,42750,42750,42450,55600,30000,42800,42592.88,68.55,27443,708,43433,43116,42833,42516,42233,42975,42375,15012,12800,5000,32520,50,1,292356598,124690,3.57,0.35,12,0.01,11949.00,123609.00,53300,20230126,-19.98,37200,20230817,14.65,53300,-19.98,20230126,37200,14.65,20230817,53300,-19.98,20230126,37200,14.65,20230817,0.10,N,086790,5000,15012 억,,200404766,N,N,2447,N,00,N
20231227,160701,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42800,-650,5,-1.50,33666020350,785887,86.03,42950,43150,42550,56400,30450,43450,42838.25,68.63,89497,-227493,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,125129,3.58,0.35,12,0.27,11949.00,123609.00,53300,20230126,-19.70,37200,20230817,15.05,53300,-19.70,20230126,37200,15.05,20230817,53300,-19.70,20230126,37200,15.05,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,2447,N,00,N
20231227,150711,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42900,-550,5,-1.27,30963788050,722772,79.12,42950,43150,42550,56400,30450,43450,42840.33,68.63,89497,-227385,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,125421,3.59,0.35,12,0.25,11949.00,123609.00,53300,20230126,-19.51,37200,20230817,15.32,53300,-19.51,20230126,37200,15.32,20230817,53300,-19.51,20230126,37200,15.32,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231227,140708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42700,-750,5,-1.73,26526312550,618940,67.75,42950,43150,42550,56400,30450,43450,42857.65,68.63,89497,-219091,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,124836,3.57,0.35,12,0.21,11949.00,123609.00,53300,20230126,-19.89,37200,20230817,14.78,53300,-19.89,20230126,37200,14.78,20230817,53300,-19.89,20230126,37200,14.78,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231227,130702,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42750,-700,5,-1.61,24025486850,560390,61.35,42950,43150,42550,56400,30450,43450,42872.80,68.63,89497,-201471,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,124982,3.58,0.35,12,0.19,11949.00,123609.00,53300,20230126,-19.79,37200,20230817,14.92,53300,-19.79,20230126,37200,14.92,20230817,53300,-19.79,20230126,37200,14.92,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231227,120704,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42750,-700,5,-1.61,22102606000,515439,56.42,42950,43150,42550,56400,30450,43450,42881.13,68.63,89497,-190887,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,124982,3.58,0.35,12,0.18,11949.00,123609.00,53300,20230126,-19.79,37200,20230817,14.92,53300,-19.79,20230126,37200,14.92,20230817,53300,-19.79,20230126,37200,14.92,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231227,110708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42850,-600,5,-1.38,17052169100,397180,43.48,42950,43150,42700,56400,30450,43450,42933.10,68.63,89497,-102475,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,125275,3.59,0.35,12,0.14,11949.00,123609.00,53300,20230126,-19.61,37200,20230817,15.19,53300,-19.61,20230126,37200,15.19,20230817,53300,-19.61,20230126,37200,15.19,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231227,100707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42850,-600,5,-1.38,13087158400,304659,33.35,42950,43150,42700,56400,30450,43450,42956.74,68.63,89497,-69779,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,125275,3.59,0.35,12,0.10,11949.00,123609.00,53300,20230126,-19.61,37200,20230817,15.19,53300,-19.61,20230126,37200,15.19,20230817,53300,-19.61,20230126,37200,15.19,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231227,090709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43100,-350,5,-0.81,3048652700,70832,7.75,42950,43150,42950,56400,30450,43450,43040.61,68.63,89497,-4652,43983,43716,43283,43016,42583,43850,43150,15012,12950,5000,33020,50,1,292356598,126006,3.61,0.35,12,0.02,11949.00,123609.00,53300,20230126,-19.14,37200,20230817,15.86,53300,-19.14,20230126,37200,15.86,20230817,53300,-19.14,20230126,37200,15.86,20230817,0.11,N,086790,5000,15012 억,,200653030,N,N,4222,N,00,N
20231226,160709,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43450,550,2,1.28,39367155950,910439,139.13,43150,43550,42850,55700,30050,42900,43238.79,68.57,-10191,170887,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,127029,3.64,0.35,12,0.31,11949.00,123609.00,53300,20230126,-18.48,37200,20230817,16.80,53300,-18.48,20230126,37200,16.80,20230817,53300,-18.48,20230126,37200,16.80,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,4222,N,00,N
20231226,150706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43400,500,2,1.17,34246601450,792420,121.10,43150,43550,42850,55700,30050,42900,43217.74,68.57,-10191,163523,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,126883,3.63,0.35,12,0.27,11949.00,123609.00,53300,20230126,-18.57,37200,20230817,16.67,53300,-18.57,20230126,37200,16.67,20230817,53300,-18.57,20230126,37200,16.67,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231226,140708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43300,400,2,0.93,25670390800,594974,90.92,43150,43400,42850,55700,30050,42900,43145.40,68.57,-10191,147224,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,126590,3.62,0.35,12,0.20,11949.00,123609.00,53300,20230126,-18.76,37200,20230817,16.40,53300,-18.76,20230126,37200,16.40,20230817,53300,-18.76,20230126,37200,16.40,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231226,130707,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43200,300,2,0.70,18449216650,428048,65.41,43150,43250,42850,55700,30050,42900,43100.81,68.57,-10191,73152,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,126298,3.62,0.35,12,0.15,11949.00,123609.00,53300,20230126,-18.95,37200,20230817,16.13,53300,-18.95,20230126,37200,16.13,20230817,53300,-18.95,20230126,37200,16.13,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231226,120706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43150,250,2,0.58,15028876300,348818,53.31,43150,43250,42850,55700,30050,42900,43085.15,68.57,-10191,39249,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,126152,3.61,0.35,12,0.12,11949.00,123609.00,53300,20230126,-19.04,37200,20230817,15.99,53300,-19.04,20230126,37200,15.99,20230817,53300,-19.04,20230126,37200,15.99,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231226,110710,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43100,200,2,0.47,12997813850,301714,46.11,43150,43250,42850,55700,30050,42900,43079.92,68.57,-10191,25329,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,126006,3.61,0.35,12,0.10,11949.00,123609.00,53300,20230126,-19.14,37200,20230817,15.86,53300,-19.14,20230126,37200,15.86,20230817,53300,-19.14,20230126,37200,15.86,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231226,100706,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43200,300,2,0.70,7795471100,180996,27.66,43150,43250,42850,55700,30050,42900,43069.85,68.57,-10191,12583,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,126298,3.62,0.35,12,0.06,11949.00,123609.00,53300,20230126,-18.95,37200,20230817,16.13,53300,-18.95,20230126,37200,16.13,20230817,53300,-18.95,20230126,37200,16.13,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231226,090708,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,150,2,0.35,1231758800,28588,4.37,43150,43200,42950,55700,30050,42900,43086.57,68.57,-10191,10759,43633,43266,42933,42566,42233,43100,42400,15012,12800,5000,32600,50,1,292356598,125860,3.60,0.35,12,0.01,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.11,N,086790,5000,15012 억,,200482514,N,N,617,N,00,N
20231222,160658,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42900,-150,5,-0.35,28078415250,653473,137.17,43300,43300,42600,55900,30150,43050,42967.99,68.69,19625,-148670,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,125421,3.59,0.35,12,0.22,11949.00,123609.00,53300,20230126,-19.51,37200,20230817,15.32,53300,-19.51,20230126,37200,15.32,20230817,53300,-19.51,20230126,37200,15.32,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,617,N,00,N
20231222,150655,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,0,3,0.00,24880524450,578982,121.54,43300,43300,42600,55900,30150,43050,42972.88,68.69,19625,-130845,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,125860,3.60,0.35,12,0.20,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231222,140653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43000,-50,5,-0.12,20766215000,483249,101.44,43300,43300,42600,55900,30150,43050,42972.08,68.69,19625,-109684,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,125713,3.60,0.35,12,0.17,11949.00,123609.00,53300,20230126,-19.32,37200,20230817,15.59,53300,-19.32,20230126,37200,15.59,20230817,53300,-19.32,20230126,37200,15.59,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231222,130655,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,0,3,0.00,16632477550,387074,81.25,43300,43300,42600,55900,30150,43050,42969.76,68.69,19625,-90420,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,125860,3.60,0.35,12,0.13,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231222,120653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43000,-50,5,-0.12,14168334300,329781,69.23,43300,43300,42600,55900,30150,43050,42962.86,68.69,19625,-78594,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,125713,3.60,0.35,12,0.11,11949.00,123609.00,53300,20230126,-19.32,37200,20230817,15.59,53300,-19.32,20230126,37200,15.59,20230817,53300,-19.32,20230126,37200,15.59,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231222,110653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42900,-150,5,-0.35,10935296900,254562,53.44,43300,43300,42600,55900,30150,43050,42957.30,68.69,19625,-65176,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,125421,3.59,0.35,12,0.09,11949.00,123609.00,53300,20230126,-19.51,37200,20230817,15.32,53300,-19.51,20230126,37200,15.32,20230817,53300,-19.51,20230126,37200,15.32,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231222,100652,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42750,-300,5,-0.70,7060809700,164062,34.44,43300,43300,42750,55900,30150,43050,43037.45,68.69,19625,-52400,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,124982,3.58,0.35,12,0.06,11949.00,123609.00,53300,20230126,-19.79,37200,20230817,14.92,53300,-19.79,20230126,37200,14.92,20230817,53300,-19.79,20230126,37200,14.92,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231222,090654,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43100,50,2,0.12,1461033000,33791,7.09,43300,43300,43100,55900,30150,43050,43237.34,68.69,19625,-11865,43683,43366,43083,42766,42483,43525,42925,15012,12850,5000,32710,50,1,292356598,126006,3.61,0.35,12,0.01,11949.00,123609.00,53300,20230126,-19.14,37200,20230817,15.86,53300,-19.14,20230126,37200,15.86,20230817,53300,-19.14,20230126,37200,15.86,20230817,0.12,N,086790,5000,15012 억,,200828886,N,N,213,N,00,N
20231221,160650,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,50,2,0.12,20481981950,475496,64.26,42850,43400,42800,55900,30100,43000,43075.01,68.74,135020,44356,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,125860,3.60,0.35,12,0.16,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,213,N,00,N
20231221,150651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42950,-50,5,-0.12,17293638350,401378,54.25,42850,43400,42800,55900,30100,43000,43085.67,68.74,135020,33931,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,125567,3.59,0.35,12,0.14,11949.00,123609.00,53300,20230126,-19.42,37200,20230817,15.46,53300,-19.42,20230126,37200,15.46,20230817,53300,-19.42,20230126,37200,15.46,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231221,140650,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43000,0,3,0.00,13778108700,319497,43.18,42850,43400,42800,55900,30100,43000,43124.38,68.74,135020,54689,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,125713,3.60,0.35,12,0.11,11949.00,123609.00,53300,20230126,-19.32,37200,20230817,15.59,53300,-19.32,20230126,37200,15.59,20230817,53300,-19.32,20230126,37200,15.59,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231221,130649,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42950,-50,5,-0.12,12022843400,278672,37.66,42850,43400,42800,55900,30100,43000,43143.35,68.74,135020,61831,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,125567,3.59,0.35,12,0.10,11949.00,123609.00,53300,20230126,-19.42,37200,20230817,15.46,53300,-19.42,20230126,37200,15.46,20230817,53300,-19.42,20230126,37200,15.46,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231221,120653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43100,100,2,0.23,10121474300,234542,31.70,42850,43400,42800,55900,30100,43000,43154.21,68.74,135020,68557,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,126006,3.61,0.35,12,0.08,11949.00,123609.00,53300,20230126,-19.14,37200,20230817,15.86,53300,-19.14,20230126,37200,15.86,20230817,53300,-19.14,20230126,37200,15.86,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231221,110654,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43150,150,2,0.35,8361121400,193737,26.18,42850,43400,42800,55900,30100,43000,43157.07,68.74,135020,62404,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,126152,3.61,0.35,12,0.07,11949.00,123609.00,53300,20230126,-19.04,37200,20230817,15.99,53300,-19.04,20230126,37200,15.99,20230817,53300,-19.04,20230126,37200,15.99,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231221,100651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43100,100,2,0.23,5613697900,129993,17.57,42850,43400,42800,55900,30100,43000,43184.62,68.74,135020,65190,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,126006,3.61,0.35,12,0.04,11949.00,123609.00,53300,20230126,-19.14,37200,20230817,15.86,53300,-19.14,20230126,37200,15.86,20230817,53300,-19.14,20230126,37200,15.86,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231221,090651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43100,100,2,0.23,1170228850,27234,3.68,42850,43150,42800,55900,30100,43000,42969.41,68.74,135020,16698,43600,43300,42800,42500,42000,43450,42650,15012,12900,5000,32680,50,1,292356598,126006,3.61,0.35,12,0.01,11949.00,123609.00,53300,20230126,-19.14,37200,20230817,15.86,53300,-19.14,20230126,37200,15.86,20230817,53300,-19.14,20230126,37200,15.86,20230817,0.10,N,086790,5000,15012 억,,200979418,N,N,7623,N,00,N
20231220,160653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43000,800,2,1.90,31680738850,738999,123.02,42450,43100,42300,54800,29550,42200,42869.73,68.77,53580,115500,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,125713,3.60,0.35,12,0.25,11949.00,123609.00,53300,20230126,-19.32,37200,20230817,15.59,53300,-19.32,20230126,37200,15.59,20230817,53300,-19.32,20230126,37200,15.59,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,7623,N,00,N
20231220,150728,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,850,2,2.01,28277202100,659878,109.84,42450,43100,42300,54800,29550,42200,42852.17,68.77,53580,109370,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,125860,3.60,0.35,12,0.23,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231220,140735,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,43050,850,2,2.01,22384349600,522943,87.05,42450,43050,42300,54800,29550,42200,42804.57,68.77,53580,102006,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,125860,3.60,0.35,12,0.18,11949.00,123609.00,53300,20230126,-19.23,37200,20230817,15.73,53300,-19.23,20230126,37200,15.73,20230817,53300,-19.23,20230126,37200,15.73,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231220,130731,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42950,750,2,1.78,17529361700,410041,68.26,42450,43050,42300,54800,29550,42200,42750.27,68.77,53580,83400,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,125567,3.59,0.35,12,0.14,11949.00,123609.00,53300,20230126,-19.42,37200,20230817,15.46,53300,-19.42,20230126,37200,15.46,20230817,53300,-19.42,20230126,37200,15.46,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231220,120649,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42900,700,2,1.66,12988577400,304316,50.66,42450,42900,42300,54800,29550,42200,42681.22,68.77,53580,47559,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,125421,3.59,0.35,12,0.10,11949.00,123609.00,53300,20230126,-19.51,37200,20230817,15.32,53300,-19.51,20230126,37200,15.32,20230817,53300,-19.51,20230126,37200,15.32,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231220,110652,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42700,500,2,1.18,8597957500,201753,33.58,42450,42800,42300,54800,29550,42200,42616.26,68.77,53580,18460,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,124836,3.57,0.35,12,0.07,11949.00,123609.00,53300,20230126,-19.89,37200,20230817,14.78,53300,-19.89,20230126,37200,14.78,20230817,53300,-19.89,20230126,37200,14.78,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231220,100651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42600,400,2,0.95,5854161650,137500,22.89,42450,42700,42300,54800,29550,42200,42575.72,68.77,53580,3021,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,124544,3.57,0.34,12,0.05,11949.00,123609.00,53300,20230126,-20.08,37200,20230817,14.52,53300,-20.08,20230126,37200,14.52,20230817,53300,-20.08,20230126,37200,14.52,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231220,090650,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42500,300,2,0.71,1152808050,27149,4.52,42450,42550,42300,54800,29550,42200,42462.27,68.77,53580,-1821,42833,42516,42233,41916,41633,42675,42075,15012,12600,5000,32070,50,1,292356598,124252,3.56,0.34,12,0.01,11949.00,123609.00,53300,20230126,-20.26,37200,20230817,14.25,53300,-20.26,20230126,37200,14.25,20230817,53300,-20.26,20230126,37200,14.25,20230817,0.09,N,086790,5000,15012 억,,201043307,N,N,1178,N,00,N
20231219,160650,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42200,-150,5,-0.35,25397527300,600126,82.28,42050,42550,41950,55000,29650,42350,42320.33,68.82,41091,-63254,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,123374,3.53,0.34,12,0.21,11949.00,123609.00,53300,20230126,-20.83,37200,20230817,13.44,53300,-20.83,20230126,37200,13.44,20230817,53300,-20.83,20230126,37200,13.44,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,1178,N,00,N
20231219,150653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42350,0,3,0.00,20720570200,489357,67.09,42050,42550,41950,55000,29650,42350,42342.44,68.82,41091,-40375,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,123813,3.54,0.34,12,0.17,11949.00,123609.00,53300,20230126,-20.54,37200,20230817,13.84,53300,-20.54,20230126,37200,13.84,20230817,53300,-20.54,20230126,37200,13.84,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231219,140648,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42350,0,3,0.00,16472133700,389041,53.34,42050,42550,41950,55000,29650,42350,42340.35,68.82,41091,-18876,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,123813,3.54,0.34,12,0.13,11949.00,123609.00,53300,20230126,-20.54,37200,20230817,13.84,53300,-20.54,20230126,37200,13.84,20230817,53300,-20.54,20230126,37200,13.84,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231219,130653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42450,100,2,0.24,13394078050,316524,43.40,42050,42550,41950,55000,29650,42350,42316.15,68.82,41091,9963,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,124105,3.55,0.34,12,0.11,11949.00,123609.00,53300,20230126,-20.36,37200,20230817,14.11,53300,-20.36,20230126,37200,14.11,20230817,53300,-20.36,20230126,37200,14.11,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231219,120653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42450,100,2,0.24,10883107000,257427,35.29,42050,42500,41950,55000,29650,42350,42276.48,68.82,41091,4590,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,124105,3.55,0.34,12,0.09,11949.00,123609.00,53300,20230126,-20.36,37200,20230817,14.11,53300,-20.36,20230126,37200,14.11,20230817,53300,-20.36,20230126,37200,14.11,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231219,110651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42450,100,2,0.24,8308459750,196783,26.98,42050,42500,41950,55000,29650,42350,42221.43,68.82,41091,-6024,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,124105,3.55,0.34,12,0.07,11949.00,123609.00,53300,20230126,-20.36,37200,20230817,14.11,53300,-20.36,20230126,37200,14.11,20230817,53300,-20.36,20230126,37200,14.11,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231219,100651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42500,150,2,0.35,5902850500,140082,19.21,42050,42500,41950,55000,29650,42350,42138.54,68.82,41091,-9364,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,124252,3.56,0.34,12,0.05,11949.00,123609.00,53300,20230126,-20.26,37200,20230817,14.25,53300,-20.26,20230126,37200,14.25,20230817,53300,-20.26,20230126,37200,14.25,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231219,090648,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,-250,5,-0.59,1981963350,47135,6.46,42050,42250,41950,55000,29650,42350,42048.65,68.82,41091,-3037,42950,42650,42500,42200,42050,42575,42125,15012,12650,5000,32180,50,1,292356598,123082,3.52,0.34,12,0.02,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.11,N,086790,5000,15012 억,,201198036,N,N,18,N,00,N
20231218,160647,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42350,-600,5,-1.40,30930367000,727747,52.62,42550,42800,42350,55800,30100,42950,42502.09,68.90,-39562,-201047,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,123813,3.54,0.34,12,0.25,11949.00,123609.00,53300,20230126,-20.54,37200,20230817,13.84,53300,-20.54,20230126,37200,13.84,20230817,53300,-20.54,20230126,37200,13.84,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,18,N,00,N
20231218,150650,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42400,-550,5,-1.28,25778135900,606124,43.83,42550,42800,42400,55800,30100,42950,42529.47,68.90,-39562,-213648,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,123959,3.55,0.34,12,0.21,11949.00,123609.00,53300,20230126,-20.45,37200,20230817,13.98,53300,-20.45,20230126,37200,13.98,20230817,53300,-20.45,20230126,37200,13.98,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231218,140645,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42500,-450,5,-1.05,22158648250,520888,37.67,42550,42800,42400,55800,30100,42950,42540.14,68.90,-39562,-170924,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,124252,3.56,0.34,12,0.18,11949.00,123609.00,53300,20230126,-20.26,37200,20230817,14.25,53300,-20.26,20230126,37200,14.25,20230817,53300,-20.26,20230126,37200,14.25,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231218,130647,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42500,-450,5,-1.05,17657872700,415052,30.01,42550,42800,42400,55800,30100,42950,42543.76,68.90,-39562,-163769,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,124252,3.56,0.34,12,0.14,11949.00,123609.00,53300,20230126,-20.26,37200,20230817,14.25,53300,-20.26,20230126,37200,14.25,20230817,53300,-20.26,20230126,37200,14.25,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231218,120642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42500,-450,5,-1.05,15185305200,356875,25.81,42550,42800,42400,55800,30100,42950,42550.77,68.90,-39562,-136885,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,124252,3.56,0.34,12,0.12,11949.00,123609.00,53300,20230126,-20.26,37200,20230817,14.25,53300,-20.26,20230126,37200,14.25,20230817,53300,-20.26,20230126,37200,14.25,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231218,110645,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42600,-350,5,-0.81,10853409100,255016,18.44,42550,42800,42400,55800,30100,42950,42559.72,68.90,-39562,-107383,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,124544,3.57,0.34,12,0.09,11949.00,123609.00,53300,20230126,-20.08,37200,20230817,14.52,53300,-20.08,20230126,37200,14.52,20230817,53300,-20.08,20230126,37200,14.52,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231218,100644,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42550,-400,5,-0.93,7764727800,182337,13.18,42550,42800,42450,55800,30100,42950,42584.49,68.90,-39562,-70298,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,124398,3.56,0.34,12,0.06,11949.00,123609.00,53300,20230126,-20.17,37200,20230817,14.38,53300,-20.17,20230126,37200,14.38,20230817,53300,-20.17,20230126,37200,14.38,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231218,090642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42550,-400,5,-0.93,1883074750,44223,3.20,42550,42700,42500,55800,30100,42950,42581.34,68.90,-39562,-22892,43416,43182,42716,42482,42016,43300,42600,15012,12850,5000,32640,50,1,292356598,124398,3.56,0.34,12,0.02,11949.00,123609.00,53300,20230126,-20.17,37200,20230817,14.38,53300,-20.17,20230126,37200,14.38,20230817,53300,-20.17,20230126,37200,14.38,20230817,0.11,N,086790,5000,15012 억,,201439935,N,N,3148,N,00,N
20231215,160643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42950,1100,2,2.63,58012786050,1356839,83.92,42350,42950,42250,54400,29300,41850,42755.80,68.88,53406,199622,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,125567,3.59,0.35,12,0.46,11949.00,123609.00,53300,20230126,-19.42,37200,20230817,15.46,53300,-19.42,20230126,37200,15.46,20230817,53300,-19.42,20230126,37200,15.46,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,3148,N,00,N
20231215,150646,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42900,1050,2,2.51,38750848000,908287,56.18,42350,42950,42250,54400,29300,41850,42663.66,68.88,53406,166769,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,125421,3.59,0.35,12,0.31,11949.00,123609.00,53300,20230126,-19.51,37200,20230817,15.32,53300,-19.51,20230126,37200,15.32,20230817,53300,-19.51,20230126,37200,15.32,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231215,140646,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42900,1050,2,2.51,30324535100,711886,44.03,42350,42950,42250,54400,29300,41850,42597.46,68.88,53406,173408,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,125421,3.59,0.35,12,0.24,11949.00,123609.00,53300,20230126,-19.51,37200,20230817,15.32,53300,-19.51,20230126,37200,15.32,20230817,53300,-19.51,20230126,37200,15.32,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231215,130641,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42850,1000,2,2.39,25700484550,604075,37.36,42350,42900,42250,54400,29300,41850,42545.19,68.88,53406,159770,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,125275,3.59,0.35,12,0.21,11949.00,123609.00,53300,20230126,-19.61,37200,20230817,15.19,53300,-19.61,20230126,37200,15.19,20230817,53300,-19.61,20230126,37200,15.19,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231215,120642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42800,950,2,2.27,21300312750,501359,31.01,42350,42800,42250,54400,29300,41850,42485.15,68.88,53406,139902,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,125129,3.58,0.35,12,0.17,11949.00,123609.00,53300,20230126,-19.70,37200,20230817,15.05,53300,-19.70,20230126,37200,15.05,20230817,53300,-19.70,20230126,37200,15.05,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231215,110638,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42600,750,2,1.79,17095639150,402871,24.92,42350,42700,42250,54400,29300,41850,42434.52,68.88,53406,112642,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,124544,3.57,0.34,12,0.14,11949.00,123609.00,53300,20230126,-20.08,37200,20230817,14.52,53300,-20.08,20230126,37200,14.52,20230817,53300,-20.08,20230126,37200,14.52,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231215,100643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42400,550,2,1.31,9892981450,233454,14.44,42350,42450,42250,54400,29300,41850,42376.58,68.88,53406,42996,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,123959,3.55,0.34,12,0.08,11949.00,123609.00,53300,20230126,-20.45,37200,20230817,13.98,53300,-20.45,20230126,37200,13.98,20230817,53300,-20.45,20230126,37200,13.98,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231215,090644,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42300,450,2,1.08,1945983950,45955,2.84,42350,42450,42250,54400,29300,41850,42345.42,68.88,53406,7269,42583,42216,41983,41616,41383,42100,41500,15012,12550,5000,31800,50,1,292356598,123667,3.54,0.34,12,0.02,11949.00,123609.00,53300,20230126,-20.64,37200,20230817,13.71,53300,-20.64,20230126,37200,13.71,20230817,53300,-20.64,20230126,37200,13.71,20230817,0.11,N,086790,5000,15012 억,,201364726,N,N,5531,N,00,N
20231214,160640,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41850,200,2,0.48,67140158300,1598808,242.91,42100,42350,41750,54100,29200,41650,41993.92,68.86,-66846,357098,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,122351,3.50,0.34,12,0.55,11949.00,123609.00,53300,20230126,-21.48,37200,20230817,12.50,53300,-21.48,20230126,37200,12.50,20230817,53300,-21.48,20230126,37200,12.50,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,5531,N,00,N
20231214,150703,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42050,400,2,0.96,31332282300,743363,112.94,42100,42350,41750,54100,29200,41650,42149.48,68.86,-66846,302398,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,122936,3.52,0.34,12,0.25,11949.00,123609.00,53300,20230126,-21.11,37200,20230817,13.04,53300,-21.11,20230126,37200,13.04,20230817,53300,-21.11,20230126,37200,13.04,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231214,140647,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,450,2,1.08,23927673300,567681,86.25,42100,42350,41750,54100,29200,41650,42150.00,68.86,-66846,219441,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,123082,3.52,0.34,12,0.19,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231214,130659,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,450,2,1.08,18252241700,432987,65.79,42100,42350,41750,54100,29200,41650,42154.44,68.86,-66846,158315,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,123082,3.52,0.34,12,0.15,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231214,120711,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,450,2,1.08,16136160200,382771,58.16,42100,42350,41750,54100,29200,41650,42156.39,68.86,-66846,145738,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,123082,3.52,0.34,12,0.13,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231214,110642,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42150,500,2,1.20,13337660800,316400,48.07,42100,42350,41750,54100,29200,41650,42154.69,68.86,-66846,129454,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,123228,3.53,0.34,12,0.11,11949.00,123609.00,53300,20230126,-20.92,37200,20230817,13.31,53300,-20.92,20230126,37200,13.31,20230817,53300,-20.92,20230126,37200,13.31,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231214,100634,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42150,500,2,1.20,10551331900,250346,38.04,42100,42350,41750,54100,29200,41650,42147.32,68.86,-66846,99049,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,123228,3.53,0.34,12,0.09,11949.00,123609.00,53300,20230126,-20.92,37200,20230817,13.31,53300,-20.92,20230126,37200,13.31,20230817,53300,-20.92,20230126,37200,13.31,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231214,090614,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42150,500,2,1.20,3058159450,72643,11.04,42100,42200,41750,54100,29200,41650,42099.48,68.86,-66846,30088,42416,42032,41816,41432,41216,41925,41325,15012,12450,5000,31650,50,1,292356598,123228,3.53,0.34,12,0.02,11949.00,123609.00,53300,20230126,-20.92,37200,20230817,13.31,53300,-20.92,20230126,37200,13.31,20230817,53300,-20.92,20230126,37200,13.31,20230817,0.12,N,086790,5000,15012 억,,201321963,N,N,4027,N,00,N
20231213,160638,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41650,-450,5,-1.07,26607121550,635624,73.40,41700,42200,41600,54700,29500,42100,41859.85,68.94,92812,-123734,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,121767,3.49,0.34,12,0.22,11949.00,123609.00,53300,20230126,-21.86,37200,20230817,11.96,53300,-21.86,20230126,37200,11.96,20230817,53300,-21.86,20230126,37200,11.96,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,4027,N,00,N
20231213,150653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41750,-350,5,-0.83,22507408250,537232,62.04,41700,42200,41600,54700,29500,42100,41895.14,68.94,92812,-131690,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,122059,3.49,0.34,12,0.18,11949.00,123609.00,53300,20230126,-21.67,37200,20230817,12.23,53300,-21.67,20230126,37200,12.23,20230817,53300,-21.67,20230126,37200,12.23,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231213,140652,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41750,-350,5,-0.83,17853589600,425629,49.15,41700,42200,41700,54700,29500,42100,41946.37,68.94,92812,-80542,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,122059,3.49,0.34,12,0.15,11949.00,123609.00,53300,20230126,-21.67,37200,20230817,12.23,53300,-21.67,20230126,37200,12.23,20230817,53300,-21.67,20230126,37200,12.23,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231213,130653,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41800,-300,5,-0.71,13926767550,331688,38.30,41700,42200,41700,54700,29500,42100,41987.55,68.94,92812,-50052,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,122205,3.50,0.34,12,0.11,11949.00,123609.00,53300,20230126,-21.58,37200,20230817,12.37,53300,-21.58,20230126,37200,12.37,20230817,53300,-21.58,20230126,37200,12.37,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231213,120651,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,-150,5,-0.36,11098350800,264050,30.49,41700,42200,41700,54700,29500,42100,42031.25,68.94,92812,-29584,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,122644,3.51,0.34,12,0.09,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231213,110652,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42150,50,2,0.12,7999286800,190249,21.97,41700,42200,41700,54700,29500,42100,42046.41,68.94,92812,-12372,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,123228,3.53,0.34,12,0.07,11949.00,123609.00,53300,20230126,-20.92,37200,20230817,13.31,53300,-20.92,20230126,37200,13.31,20230817,53300,-20.92,20230126,37200,13.31,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231213,100655,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,0,3,0.00,6493524350,154515,17.84,41700,42200,41700,54700,29500,42100,42025.20,68.94,92812,-13668,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,123082,3.52,0.34,12,0.05,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231213,090647,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42000,-100,5,-0.24,2178984550,52091,6.02,41700,42150,41700,54700,29500,42100,41830.35,68.94,92812,-16209,42433,42266,41983,41816,41533,42350,41900,15012,12600,5000,31990,50,1,292356598,122790,3.51,0.34,12,0.02,11949.00,123609.00,53300,20230126,-21.20,37200,20230817,12.90,53300,-21.20,20230126,37200,12.90,20230817,53300,-21.20,20230126,37200,12.90,20230817,0.12,N,086790,5000,15012 억,,201540370,N,N,777,N,00,N
20231212,160624,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,500,2,1.20,30183479450,719846,138.34,41850,42150,41700,54000,29150,41600,41930.46,68.84,61314,167235,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,123082,3.52,0.34,12,0.25,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,777,N,00,N
20231212,150630,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42000,400,2,0.96,24360208750,581446,111.75,41850,42000,41700,54000,29150,41600,41895.91,68.84,61314,151994,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122790,3.51,0.34,12,0.20,11949.00,123609.00,53300,20230126,-21.20,37200,20230817,12.90,53300,-21.20,20230126,37200,12.90,20230817,53300,-21.20,20230126,37200,12.90,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231212,140558,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42000,400,2,0.96,21848143150,521597,100.24,41850,42000,41700,54000,29150,41600,41887.02,68.84,61314,139792,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122790,3.51,0.34,12,0.18,11949.00,123609.00,53300,20230126,-21.20,37200,20230817,12.90,53300,-21.20,20230126,37200,12.90,20230817,53300,-21.20,20230126,37200,12.90,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231212,130557,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42000,400,2,0.96,19038236900,454601,87.37,41850,42000,41700,54000,29150,41600,41879.00,68.84,61314,128541,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122790,3.51,0.34,12,0.16,11949.00,123609.00,53300,20230126,-21.20,37200,20230817,12.90,53300,-21.20,20230126,37200,12.90,20230817,53300,-21.20,20230126,37200,12.90,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231212,120554,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41850,250,2,0.60,16233076850,387709,74.51,41850,41950,41700,54000,29150,41600,41869.23,68.84,61314,103364,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122351,3.50,0.34,12,0.13,11949.00,123609.00,53300,20230126,-21.48,37200,20230817,12.50,53300,-21.48,20230126,37200,12.50,20230817,53300,-21.48,20230126,37200,12.50,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231212,110604,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41900,300,2,0.72,13726562650,327884,63.01,41850,41950,41700,54000,29150,41600,41864.08,68.84,61314,87771,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122497,3.51,0.34,12,0.11,11949.00,123609.00,53300,20230126,-21.39,37200,20230817,12.63,53300,-21.39,20230126,37200,12.63,20230817,53300,-21.39,20230126,37200,12.63,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231212,100626,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41850,250,2,0.60,10596106050,253134,48.65,41850,41950,41700,54000,29150,41600,41859.67,68.84,61314,77545,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122351,3.50,0.34,12,0.09,11949.00,123609.00,53300,20230126,-21.48,37200,20230817,12.50,53300,-21.48,20230126,37200,12.50,20230817,53300,-21.48,20230126,37200,12.50,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231212,090625,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41800,200,2,0.48,1603000950,38315,7.36,41850,41900,41750,54000,29150,41600,41837.43,68.84,61314,17749,41966,41782,41516,41332,41066,41875,41425,15012,12400,5000,31610,50,1,292356598,122205,3.50,0.34,12,0.01,11949.00,123609.00,53300,20230126,-21.58,37200,20230817,12.37,53300,-21.58,20230126,37200,12.37,20230817,53300,-21.58,20230126,37200,12.37,20230817,0.12,N,086790,5000,15012 억,,201261216,N,N,0,N,00,N
20231211,160627,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41600,150,2,0.36,19925839300,480602,71.89,41500,41700,41250,53800,29050,41450,41460.11,68.82,-14494,-53072,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,121620,3.48,0.34,12,0.16,11949.00,123609.00,53300,20230126,-21.95,37200,20230817,11.83,53300,-21.95,20230126,37200,11.83,20230817,53300,-21.95,20230126,37200,11.83,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,150624,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41550,100,2,0.24,16057609550,387582,57.98,41500,41700,41250,53800,29050,41450,41430.23,68.82,-14494,-75553,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,121474,3.48,0.34,12,0.13,11949.00,123609.00,53300,20230126,-22.05,37200,20230817,11.69,53300,-22.05,20230126,37200,11.69,20230817,53300,-22.05,20230126,37200,11.69,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,140624,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41450,0,3,0.00,12969969500,313201,46.85,41500,41700,41250,53800,29050,41450,41411.01,68.82,-14494,-76567,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,121182,3.47,0.34,12,0.11,11949.00,123609.00,53300,20230126,-22.23,37200,20230817,11.42,53300,-22.23,20230126,37200,11.42,20230817,53300,-22.23,20230126,37200,11.42,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,130625,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41400,-50,5,-0.12,11788062050,284664,42.58,41500,41700,41250,53800,29050,41450,41410.44,68.82,-14494,-66840,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,121036,3.46,0.33,12,0.10,11949.00,123609.00,53300,20230126,-22.33,37200,20230817,11.29,53300,-22.33,20230126,37200,11.29,20230817,53300,-22.33,20230126,37200,11.29,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,120625,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41300,-150,5,-0.36,9647850050,232930,34.84,41500,41700,41250,53800,29050,41450,41419.53,68.82,-14494,-59591,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,120743,3.46,0.33,12,0.08,11949.00,123609.00,53300,20230126,-22.51,37200,20230817,11.02,53300,-22.51,20230126,37200,11.02,20230817,53300,-22.51,20230126,37200,11.02,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,110623,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41300,-150,5,-0.36,7861628900,189736,28.38,41500,41700,41250,53800,29050,41450,41434.57,68.82,-14494,-51240,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,120743,3.46,0.33,12,0.06,11949.00,123609.00,53300,20230126,-22.51,37200,20230817,11.02,53300,-22.51,20230126,37200,11.02,20230817,53300,-22.51,20230126,37200,11.02,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,100621,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41400,-50,5,-0.12,5255462900,126691,18.95,41500,41700,41350,53800,29050,41450,41482.53,68.82,-14494,-27211,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,121036,3.46,0.33,12,0.04,11949.00,123609.00,53300,20230126,-22.33,37200,20230817,11.29,53300,-22.33,20230126,37200,11.29,20230817,53300,-22.33,20230126,37200,11.29,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231211,090621,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41550,100,2,0.24,757660650,18248,2.73,41500,41700,41450,53800,29050,41450,41520.20,68.82,-14494,-2580,42050,41750,41450,41150,40850,41750,41150,15012,12350,5000,31500,50,1,292356598,121474,3.48,0.34,12,0.01,11949.00,123609.00,53300,20230126,-22.05,37200,20230817,11.69,53300,-22.05,20230126,37200,11.69,20230817,53300,-22.05,20230126,37200,11.69,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231208,160615,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41450,300,2,0.73,24941108000,600279,74.01,41450,41750,41150,53400,28850,41150,41549.26,68.82,0,175192,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121182,3.47,0.34,12,0.21,11949.00,123609.00,53300,20230126,-22.23,37200,20230817,11.42,53300,-22.23,20230126,37200,11.42,20230817,53300,-22.23,20230126,37200,11.42,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,793,N,00,N
20231208,150618,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41500,350,2,0.85,21937089600,527855,65.08,41450,41750,41150,53400,28850,41150,41559.01,68.82,0,157672,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121328,3.47,0.34,12,0.18,11949.00,123609.00,53300,20230126,-22.14,37200,20230817,11.56,53300,-22.14,20230126,37200,11.56,20230817,53300,-22.14,20230126,37200,11.56,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231208,140616,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41550,400,2,0.97,18556448150,446404,55.04,41450,41750,41150,53400,28850,41150,41568.83,68.82,0,140348,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121474,3.48,0.34,12,0.15,11949.00,123609.00,53300,20230126,-22.05,37200,20230817,11.69,53300,-22.05,20230126,37200,11.69,20230817,53300,-22.05,20230126,37200,11.69,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231208,130617,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41500,350,2,0.85,16502788600,396937,48.94,41450,41750,41150,53400,28850,41150,41575.44,68.82,0,131167,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121328,3.47,0.34,12,0.14,11949.00,123609.00,53300,20230126,-22.14,37200,20230817,11.56,53300,-22.14,20230126,37200,11.56,20230817,53300,-22.14,20230126,37200,11.56,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231208,120613,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41600,450,2,1.09,13770573100,331119,40.83,41450,41750,41150,53400,28850,41150,41588.12,68.82,0,120422,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121620,3.48,0.34,12,0.11,11949.00,123609.00,53300,20230126,-21.95,37200,20230817,11.83,53300,-21.95,20230126,37200,11.83,20230817,53300,-21.95,20230126,37200,11.83,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231208,110611,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41500,350,2,0.85,12114362200,291257,35.91,41450,41750,41150,53400,28850,41150,41593.53,68.82,0,112315,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121328,3.47,0.34,12,0.10,11949.00,123609.00,53300,20230126,-22.14,37200,20230817,11.56,53300,-22.14,20230126,37200,11.56,20230817,53300,-22.14,20230126,37200,11.56,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231208,100619,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41600,450,2,1.09,9469104450,227611,28.06,41450,41750,41150,53400,28850,41150,41602.34,68.82,0,102874,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121620,3.48,0.34,12,0.08,11949.00,123609.00,53300,20230126,-21.95,37200,20230817,11.83,53300,-21.95,20230126,37200,11.83,20230817,53300,-21.95,20230126,37200,11.83,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231208,090610,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41500,350,2,0.85,2214259100,53444,6.59,41450,41550,41150,53400,28850,41150,41431.92,68.82,0,23430,41783,41466,41233,40916,40683,41350,40800,15012,12250,5000,31270,50,1,292356598,121328,3.47,0.34,12,0.02,11949.00,123609.00,53300,20230126,-22.14,37200,20230817,11.56,53300,-22.14,20230126,37200,11.56,20230817,53300,-22.14,20230126,37200,11.56,20230817,0.11,N,086790,5000,15012 억,,201203290,N,N,0,N,00,N
20231207,160613,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41150,-450,5,-1.08,30627120300,742196,90.20,41500,41550,41000,54000,29150,41600,41265.72,68.90,0,-18636,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120305,3.44,0.33,12,0.25,11949.00,123609.00,53300,20230126,-22.80,37200,20230817,10.62,53300,-22.80,20230126,37200,10.62,20230817,53300,-22.80,20230126,37200,10.62,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,150615,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41050,-550,5,-1.32,25773397200,624097,75.85,41500,41550,41050,54000,29150,41600,41297.08,68.90,0,-25975,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120012,3.44,0.33,12,0.21,11949.00,123609.00,53300,20230126,-22.98,37200,20230817,10.35,53300,-22.98,20230126,37200,10.35,20230817,53300,-22.98,20230126,37200,10.35,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,140610,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41250,-350,5,-0.84,19968172150,483066,58.71,41500,41550,41100,54000,29150,41600,41336.30,68.90,0,-5894,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120597,3.45,0.33,12,0.17,11949.00,123609.00,53300,20230126,-22.61,37200,20230817,10.89,53300,-22.61,20230126,37200,10.89,20230817,53300,-22.61,20230126,37200,10.89,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,130611,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41350,-250,5,-0.60,17358042650,419932,51.04,41500,41550,41100,54000,29150,41600,41335.34,68.90,0,-8367,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120889,3.46,0.33,12,0.14,11949.00,123609.00,53300,20230126,-22.42,37200,20230817,11.16,53300,-22.42,20230126,37200,11.16,20230817,53300,-22.42,20230126,37200,11.16,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,120613,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41350,-250,5,-0.60,15665893500,379021,46.07,41500,41550,41100,54000,29150,41600,41332.49,68.90,0,-14529,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120889,3.46,0.33,12,0.13,11949.00,123609.00,53300,20230126,-22.42,37200,20230817,11.16,53300,-22.42,20230126,37200,11.16,20230817,53300,-22.42,20230126,37200,11.16,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,110609,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41350,-250,5,-0.60,14622973600,353803,43.00,41500,41550,41100,54000,29150,41600,41330.80,68.90,0,-18053,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120889,3.46,0.33,12,0.12,11949.00,123609.00,53300,20230126,-22.42,37200,20230817,11.16,53300,-22.42,20230126,37200,11.16,20230817,53300,-22.42,20230126,37200,11.16,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,100608,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41400,-200,5,-0.48,11925823850,288620,35.08,41500,41550,41100,54000,29150,41600,41320.12,68.90,0,-24732,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,121036,3.46,0.33,12,0.10,11949.00,123609.00,53300,20230126,-22.33,37200,20230817,11.29,53300,-22.33,20230126,37200,11.29,20230817,53300,-22.33,20230126,37200,11.29,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231207,090614,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41250,-350,5,-0.84,3794283650,91676,11.14,41500,41550,41250,54000,29150,41600,41387.87,68.90,0,-29809,42333,41966,41783,41416,41233,41875,41325,15012,12400,5000,31610,50,1,292356598,120597,3.45,0.33,12,0.03,11949.00,123609.00,53300,20230126,-22.61,37200,20230817,10.89,53300,-22.61,20230126,37200,10.89,20230817,53300,-22.61,20230126,37200,10.89,20230817,0.11,N,086790,5000,15012 억,,201428978,N,N,2132,N,00,N
20231206,160604,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41600,0,3,0.00,29139524000,696119,146.48,41700,42150,41600,54000,29150,41600,41859.98,68.94,0,119893,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,121620,3.48,0.34,12,0.24,11949.00,123609.00,53300,20230126,-21.95,37200,20230817,11.83,53300,-21.95,20230126,37200,11.83,20230817,53300,-21.95,20230126,37200,11.83,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,2132,N,00,N
20231206,150613,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41700,100,2,0.24,23851340000,569036,119.74,41700,42150,41600,54000,29150,41600,41915.35,68.94,0,114761,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,121913,3.49,0.34,12,0.19,11949.00,123609.00,53300,20230126,-21.76,37200,20230817,12.10,53300,-21.76,20230126,37200,12.10,20230817,53300,-21.76,20230126,37200,12.10,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231206,140612,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41800,200,2,0.48,20577561100,490628,103.24,41700,42150,41600,54000,29150,41600,41941.27,68.94,0,108708,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,122205,3.50,0.34,12,0.17,11949.00,123609.00,53300,20230126,-21.58,37200,20230817,12.37,53300,-21.58,20230126,37200,12.37,20230817,53300,-21.58,20230126,37200,12.37,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231206,130606,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41900,300,2,0.72,17679120550,421372,88.67,41700,42150,41600,54000,29150,41600,41956.09,68.94,0,116473,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,122497,3.51,0.34,12,0.14,11949.00,123609.00,53300,20230126,-21.39,37200,20230817,12.63,53300,-21.39,20230126,37200,12.63,20230817,53300,-21.39,20230126,37200,12.63,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231206,120603,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42050,450,2,1.08,15822604350,377143,79.36,41700,42150,41600,54000,29150,41600,41953.86,68.94,0,100225,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,122936,3.52,0.34,12,0.13,11949.00,123609.00,53300,20230126,-21.11,37200,20230817,13.04,53300,-21.11,20230126,37200,13.04,20230817,53300,-21.11,20230126,37200,13.04,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231206,110614,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42100,500,2,1.20,12989086550,309651,65.16,41700,42150,41600,54000,29150,41600,41947.51,68.94,0,88977,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,123082,3.52,0.34,12,0.11,11949.00,123609.00,53300,20230126,-21.01,37200,20230817,13.17,53300,-21.01,20230126,37200,13.17,20230817,53300,-21.01,20230126,37200,13.17,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231206,100609,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42000,400,2,0.96,6636224600,158470,33.35,41700,42000,41600,54000,29150,41600,41876.86,68.94,0,34877,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,122790,3.51,0.34,12,0.05,11949.00,123609.00,53300,20230126,-21.20,37200,20230817,12.90,53300,-21.20,20230126,37200,12.90,20230817,53300,-21.20,20230126,37200,12.90,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231206,090607,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41700,100,2,0.24,590390600,14164,2.98,41700,41750,41650,54000,29150,41600,41682.51,68.94,0,-2030,41933,41766,41633,41466,41333,41700,41400,15012,12400,5000,31610,50,1,292356598,121913,3.49,0.34,12,0.00,11949.00,123609.00,53300,20230126,-21.76,37200,20230817,12.10,53300,-21.76,20230126,37200,12.10,20230817,53300,-21.76,20230126,37200,12.10,20230817,0.11,N,086790,5000,15012 억,,201555250,N,N,82,N,00,N
20231205,160611,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41600,-100,5,-0.24,16852079000,404891,58.61,41700,41800,41500,54200,29200,41700,41621.27,68.93,0,121394,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121620,3.48,0.34,12,0.14,11949.00,123609.00,53300,20230126,-21.95,37200,20230817,11.83,53300,-21.95,20230126,37200,11.83,20230817,53300,-21.95,20230126,37200,11.83,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,82,N,00,N
20231205,150608,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41650,-50,5,-0.12,13662760050,328231,47.52,41700,41800,41500,54200,29200,41700,41625.44,68.93,0,84314,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121767,3.49,0.34,12,0.11,11949.00,123609.00,53300,20230126,-21.86,37200,20230817,11.96,53300,-21.86,20230126,37200,11.96,20230817,53300,-21.86,20230126,37200,11.96,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231205,140609,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41600,-100,5,-0.24,10755615250,258368,37.40,41700,41800,41500,54200,29200,41700,41629.05,68.93,0,59161,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121620,3.48,0.34,12,0.09,11949.00,123609.00,53300,20230126,-21.95,37200,20230817,11.83,53300,-21.95,20230126,37200,11.83,20230817,53300,-21.95,20230126,37200,11.83,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231205,130607,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41750,50,2,0.12,8772894300,210788,30.51,41700,41750,41500,54200,29200,41700,41619.51,68.93,0,47862,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,122059,3.49,0.34,12,0.07,11949.00,123609.00,53300,20230126,-21.67,37200,20230817,12.23,53300,-21.67,20230126,37200,12.23,20230817,53300,-21.67,20230126,37200,12.23,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231205,120603,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41700,0,3,0.00,7101840800,170690,24.71,41700,41700,41500,54200,29200,41700,41606.66,68.93,0,29299,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121913,3.49,0.34,12,0.06,11949.00,123609.00,53300,20230126,-21.76,37200,20230817,12.10,53300,-21.76,20230126,37200,12.10,20230817,53300,-21.76,20230126,37200,12.10,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231205,110603,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41650,-50,5,-0.12,5720620850,137537,19.91,41700,41700,41500,54200,29200,41700,41593.32,68.93,0,22666,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121767,3.49,0.34,12,0.05,11949.00,123609.00,53300,20230126,-21.86,37200,20230817,11.96,53300,-21.86,20230126,37200,11.96,20230817,53300,-21.86,20230126,37200,11.96,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231205,100605,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41650,-50,5,-0.12,3947380200,94931,13.74,41700,41700,41500,54200,29200,41700,41581.57,68.93,0,17453,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121767,3.49,0.34,12,0.03,11949.00,123609.00,53300,20230126,-21.86,37200,20230817,11.96,53300,-21.86,20230126,37200,11.96,20230817,53300,-21.86,20230126,37200,11.96,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231205,090604,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41550,-150,5,-0.36,1093853900,26282,3.80,41700,41700,41550,54200,29200,41700,41619.89,68.93,0,7381,42300,42000,41850,41550,41400,41925,41475,15012,12500,5000,31690,50,1,292356598,121474,3.48,0.34,12,0.01,11949.00,123609.00,53300,20230126,-22.05,37200,20230817,11.69,53300,-22.05,20230126,37200,11.69,20230817,53300,-22.05,20230126,37200,11.69,20230817,0.11,N,086790,5000,15012 억,,201512082,N,N,0,N,00,N
20231204,160603,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41700,-150,5,-0.36,28913168250,689786,101.45,41850,42150,41700,54400,29300,41850,41916.51,68.93,0,114361,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,121913,3.49,0.34,12,0.24,11949.00,123609.00,53300,20230126,-21.76,37200,20230817,12.10,53300,-21.76,20230126,37200,12.10,20230817,53300,-21.76,20230126,37200,12.10,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,150605,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41900,50,2,0.12,24365658150,580820,85.42,41850,42150,41750,54400,29300,41850,41950.45,68.93,0,95174,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122497,3.51,0.34,12,0.20,11949.00,123609.00,53300,20230126,-21.39,37200,20230817,12.63,53300,-21.39,20230126,37200,12.63,20230817,53300,-21.39,20230126,37200,12.63,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,140601,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,100,2,0.24,19670864200,468700,68.93,41850,42150,41800,54400,29300,41850,41968.99,68.93,0,71431,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122644,3.51,0.34,12,0.16,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,130559,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,100,2,0.24,15916930250,379172,55.77,41850,42150,41800,54400,29300,41850,41978.13,68.93,0,43295,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122644,3.51,0.34,12,0.13,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,120559,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42050,200,2,0.48,13415564500,319613,47.01,41850,42150,41800,54400,29300,41850,41974.40,68.93,0,37233,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122936,3.52,0.34,12,0.11,11949.00,123609.00,53300,20230126,-21.11,37200,20230817,13.04,53300,-21.11,20230126,37200,13.04,20230817,53300,-21.11,20230126,37200,13.04,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,110601,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,42000,150,2,0.36,9950945550,237209,34.89,41850,42100,41800,54400,29300,41850,41950.12,68.93,0,18465,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122790,3.51,0.34,12,0.08,11949.00,123609.00,53300,20230126,-21.20,37200,20230817,12.90,53300,-21.20,20230126,37200,12.90,20230817,53300,-21.20,20230126,37200,12.90,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,100601,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41900,50,2,0.12,5882905850,140325,20.64,41850,42100,41800,54400,29300,41850,41923.44,68.93,0,-2645,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122497,3.51,0.34,12,0.05,11949.00,123609.00,53300,20230126,-21.39,37200,20230817,12.63,53300,-21.39,20230126,37200,12.63,20230817,53300,-21.39,20230126,37200,12.63,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231204,090600,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41850,0,3,0.00,1236506200,29529,4.34,41850,41950,41850,54400,29300,41850,41874.30,68.93,0,1724,42450,42150,41800,41500,41150,41975,41325,15012,12550,5000,31800,50,1,292356598,122351,3.50,0.34,12,0.01,11949.00,123609.00,53300,20230126,-21.48,37200,20230817,12.50,53300,-21.48,20230126,37200,12.50,20230817,53300,-21.48,20230126,37200,12.50,20230817,0.11,N,086790,5000,15012 억,,201524529,N,N,9,N,00,N
20231201,160601,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41850,200,2,0.48,28425407650,679097,46.07,42000,42100,41450,54100,29200,41650,41857.66,68.87,0,20682,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,122351,3.50,0.34,12,0.23,11949.00,123609.00,53300,20230126,-21.48,37200,20230817,12.50,53300,-21.48,20230126,37200,12.50,20230817,53300,-21.48,20230126,37200,12.50,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,9,N,00,N
20231201,150559,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41900,250,2,0.60,25443848550,607847,41.24,42000,42100,41450,54100,29200,41650,41858.98,68.87,0,30656,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,122497,3.51,0.34,12,0.21,11949.00,123609.00,53300,20230126,-21.39,37200,20230817,12.63,53300,-21.39,20230126,37200,12.63,20230817,53300,-21.39,20230126,37200,12.63,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N
20231201,140559,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,300,2,0.72,22629189200,540698,36.68,42000,42100,41450,54100,29200,41650,41851.82,68.87,0,33659,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,122644,3.51,0.34,12,0.18,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N
20231201,130559,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,300,2,0.72,18384891950,439681,29.83,42000,42050,41450,54100,29200,41650,41814.17,68.87,0,29283,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,122644,3.51,0.34,12,0.15,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N
20231201,120604,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,300,2,0.72,14859619650,355681,24.13,42000,42050,41450,54100,29200,41650,41777.95,68.87,0,25451,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,122644,3.51,0.34,12,0.12,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N
20231201,110601,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41950,300,2,0.72,12182652450,291835,19.80,42000,42050,41450,54100,29200,41650,41745.01,68.87,0,24988,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,122644,3.51,0.34,12,0.10,11949.00,123609.00,53300,20230126,-21.29,37200,20230817,12.77,53300,-21.29,20230126,37200,12.77,20230817,53300,-21.29,20230126,37200,12.77,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N
20231201,100604,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41650,0,3,0.00,7423758300,178109,12.08,42000,42000,41450,54100,29200,41650,41680.99,68.87,0,-7394,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,121767,3.49,0.34,12,0.06,11949.00,123609.00,53300,20230126,-21.86,37200,20230817,11.96,53300,-21.86,20230126,37200,11.96,20230817,53300,-21.86,20230126,37200,11.96,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N
20231201,090558,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,41500,-150,5,-0.36,2105963550,50393,3.42,42000,42000,41500,54100,29200,41650,41790.85,68.87,0,-5844,42483,42066,41483,41066,40483,42275,41275,15012,12450,5000,31650,50,1,292356598,121328,3.47,0.34,12,0.02,11949.00,123609.00,53300,20230126,-22.14,37200,20230817,11.56,53300,-22.14,20230126,37200,11.56,20230817,53300,-22.14,20230126,37200,11.56,20230817,0.11,N,086790,5000,15012 억,,201337039,N,N,521,N,00,N