KissMeData/139130/price/prices-20240101.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
20240123,120847,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,120,2,1.45,1555596800,185873,84.87,8350,8410,8300,10750,5790,8270,8369.14,46.06,0,-16703,8430,8350,8280,8200,8130,8315,8165,8457,2480,5000,6110,10,1,169145833,14191,3.53,0.26,12,0.11,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.12,N,139130,5000,8457 억,,77910884,N,N,4664,N,00,N
20240123,110843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8380,110,2,1.33,1134929800,135688,61.96,8350,8410,8300,10750,5790,8270,8364.26,46.06,0,-17558,8430,8350,8280,8200,8130,8315,8165,8457,2480,5000,6110,10,1,169145833,14174,3.53,0.26,12,0.08,2374.00,31812.00,8540,20231018,-1.87,6670,20230404,25.64,8490,-1.30,20240102,8060,3.97,20240108,8540,-1.87,20231018,6670,25.64,20230404,0.12,N,139130,5000,8457 억,,77910884,N,N,4664,N,00,N
20240123,100843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,100,2,1.21,775913300,92722,42.34,8350,8410,8300,10750,5790,8270,8368.17,46.06,0,2233,8430,8350,8280,8200,8130,8315,8165,8457,2480,5000,6110,10,1,169145833,14158,3.53,0.26,12,0.05,2374.00,31812.00,8540,20231018,-1.99,6670,20230404,25.49,8490,-1.41,20240102,8060,3.85,20240108,8540,-1.99,20231018,6670,25.49,20230404,0.12,N,139130,5000,8457 억,,77910884,N,N,4664,N,00,N
20240123,090845,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,70,2,0.85,33183140,3979,1.82,8350,8350,8300,10750,5790,8270,8339.57,46.06,0,-91,8430,8350,8280,8200,8130,8315,8165,8457,2480,5000,6110,10,1,169145833,14107,3.51,0.26,12,0.00,2374.00,31812.00,8540,20231018,-2.34,6670,20230404,25.04,8490,-1.77,20240102,8060,3.47,20240108,8540,-2.34,20231018,6670,25.04,20230404,0.12,N,139130,5000,8457 억,,77910884,N,N,4664,N,00,N
20240119,160838,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,80,2,0.97,2308913770,278316,79.01,8240,8340,8240,10680,5760,8220,8296.01,46.19,0,-97328,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14039,3.50,0.26,12,0.16,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,58,N,00,N
20240119,150841,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,80,2,0.97,1929168650,232553,66.02,8240,8340,8240,10680,5760,8220,8295.61,46.19,0,-80396,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14039,3.50,0.26,12,0.14,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240119,140839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,80,2,0.97,1617820990,195067,55.38,8240,8340,8240,10680,5760,8220,8293.67,46.19,0,-54547,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14039,3.50,0.26,12,0.12,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240119,130839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,80,2,0.97,1403535050,169260,48.05,8240,8340,8240,10680,5760,8220,8292.18,46.19,0,-39979,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14039,3.50,0.26,12,0.10,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240119,120843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8310,90,2,1.09,1075708290,129761,36.84,8240,8340,8240,10680,5760,8220,8289.92,46.19,0,-23609,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14056,3.50,0.26,12,0.08,2374.00,31812.00,8540,20231018,-2.69,6670,20230404,24.59,8490,-2.12,20240102,8060,3.10,20240108,8540,-2.69,20231018,6670,24.59,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240119,110842,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8310,90,2,1.09,787434050,95050,26.98,8240,8340,8240,10680,5760,8220,8284.42,46.19,0,-11893,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14056,3.50,0.26,12,0.06,2374.00,31812.00,8540,20231018,-2.69,6670,20230404,24.59,8490,-2.12,20240102,8060,3.10,20240108,8540,-2.69,20231018,6670,24.59,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240119,100846,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8270,50,2,0.61,426637240,51432,14.60,8240,8340,8240,10680,5760,8220,8295.17,46.19,0,-6123,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,13988,3.48,0.26,12,0.03,2374.00,31812.00,8540,20231018,-3.16,6670,20230404,23.99,8490,-2.59,20240102,8060,2.61,20240108,8540,-3.16,20231018,6670,23.99,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240119,090839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8290,70,2,0.85,47795130,5777,1.64,8240,8300,8240,10680,5760,8220,8273.35,46.19,0,1088,8433,8326,8273,8166,8113,8300,8140,8457,2460,5000,6080,10,1,169145833,14022,3.49,0.26,12,0.00,2374.00,31812.00,8540,20231018,-2.93,6670,20230404,24.29,8490,-2.36,20240102,8060,2.85,20240108,8540,-2.93,20231018,6670,24.29,20230404,0.13,N,139130,5000,8457 억,,78124250,N,N,0,N,00,N
20240118,160837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8220,-120,5,-1.44,2911228770,351769,101.30,8380,8380,8220,10840,5840,8340,8275.97,46.31,0,-168384,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,13904,3.46,0.26,12,0.21,2374.00,31812.00,8540,20231018,-3.75,6670,20230404,23.24,8490,-3.18,20240102,8060,1.99,20240108,8540,-3.75,20231018,6670,23.24,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,150838,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8260,-80,5,-0.96,2331313950,281288,81.00,8380,8380,8250,10840,5840,8340,8288.00,46.31,0,-150867,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,13971,3.48,0.26,12,0.17,2374.00,31812.00,8540,20231018,-3.28,6670,20230404,23.84,8490,-2.71,20240102,8060,2.48,20240108,8540,-3.28,20231018,6670,23.84,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,140839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8260,-80,5,-0.96,2021963570,243875,70.23,8380,8380,8250,10840,5840,8340,8290.98,46.31,0,-132340,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,13971,3.48,0.26,12,0.14,2374.00,31812.00,8540,20231018,-3.28,6670,20230404,23.84,8490,-2.71,20240102,8060,2.48,20240108,8540,-3.28,20231018,6670,23.84,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,130836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,-40,5,-0.48,1633126780,196894,56.70,8380,8380,8250,10840,5840,8340,8294.45,46.31,0,-111208,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,14039,3.50,0.26,12,0.12,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,120840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8290,-50,5,-0.60,1337773910,161294,46.45,8380,8380,8250,10840,5840,8340,8294.01,46.31,0,-98761,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,14022,3.49,0.26,12,0.10,2374.00,31812.00,8540,20231018,-2.93,6670,20230404,24.29,8490,-2.36,20240102,8060,2.85,20240108,8540,-2.93,20231018,6670,24.29,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,110840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8280,-60,5,-0.72,976148420,117660,33.88,8380,8380,8250,10840,5840,8340,8296.35,46.31,0,-68148,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,14005,3.49,0.26,12,0.07,2374.00,31812.00,8540,20231018,-3.04,6670,20230404,24.14,8490,-2.47,20240102,8060,2.73,20240108,8540,-3.04,20231018,6670,24.14,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,100836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8290,-50,5,-0.60,576402280,69340,19.97,8380,8380,8270,10840,5840,8340,8312.70,46.31,0,-46683,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,14022,3.49,0.26,12,0.04,2374.00,31812.00,8540,20231018,-2.93,6670,20230404,24.29,8490,-2.36,20240102,8060,2.85,20240108,8540,-2.93,20231018,6670,24.29,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240118,090836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,0,3,0.00,165509530,19831,5.71,8380,8380,8310,10840,5840,8340,8346.00,46.31,0,-16482,8460,8400,8360,8300,8260,8380,8280,8457,2500,5000,6170,10,1,169145833,14107,3.51,0.26,12,0.01,2374.00,31812.00,8540,20231018,-2.34,6670,20230404,25.04,8490,-1.77,20240102,8060,3.47,20240108,8540,-2.34,20231018,6670,25.04,20230404,0.13,N,139130,5000,8457 억,,78324627,N,N,4,N,00,N
20240117,160835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,-40,5,-0.48,2907687740,346739,110.72,8420,8420,8320,10890,5870,8380,8385.88,46.35,0,-101204,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14107,3.51,0.26,12,0.20,2374.00,31812.00,8540,20231018,-2.34,6670,20230404,25.04,8490,-1.77,20240102,8060,3.47,20240108,8540,-2.34,20231018,6670,25.04,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,4,N,00,N
20240117,150838,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,-10,5,-0.12,2694305510,321173,102.56,8420,8420,8320,10890,5870,8380,8388.95,46.35,0,-95276,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14158,3.53,0.26,12,0.19,2374.00,31812.00,8540,20231018,-1.99,6670,20230404,25.49,8490,-1.41,20240102,8060,3.85,20240108,8540,-1.99,20231018,6670,25.49,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240117,140835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8380,0,3,0.00,1956300800,233257,74.48,8420,8420,8320,10890,5870,8380,8386.89,46.35,0,-64849,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14174,3.53,0.26,12,0.14,2374.00,31812.00,8540,20231018,-1.87,6670,20230404,25.64,8490,-1.30,20240102,8060,3.97,20240108,8540,-1.87,20231018,6670,25.64,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240117,130835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,10,2,0.12,1341866010,160001,51.09,8420,8420,8320,10890,5870,8380,8386.61,46.35,0,-45815,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14191,3.53,0.26,12,0.09,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240117,120837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,10,2,0.12,1086057640,129509,41.35,8420,8420,8320,10890,5870,8380,8385.96,46.35,0,-32460,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14191,3.53,0.26,12,0.08,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240117,110837,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8410,30,2,0.36,786658680,93842,29.97,8420,8420,8320,10890,5870,8380,8382.80,46.35,0,-21858,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14225,3.54,0.26,12,0.06,2374.00,31812.00,8540,20231018,-1.52,6670,20230404,26.09,8490,-0.94,20240102,8060,4.34,20240108,8540,-1.52,20231018,6670,26.09,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240117,100834,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,10,2,0.12,434989020,51959,16.59,8420,8420,8320,10890,5870,8380,8371.77,46.35,0,-5748,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14191,3.53,0.26,12,0.03,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240117,090838,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,-10,5,-0.12,77711230,9271,2.96,8420,8420,8360,10890,5870,8380,8382.18,46.35,0,-806,8460,8420,8370,8330,8280,8440,8350,8457,2510,5000,6200,10,1,169145833,14158,3.53,0.26,12,0.01,2374.00,31812.00,8540,20231018,-1.99,6670,20230404,25.49,8490,-1.41,20240102,8060,3.85,20240108,8540,-1.99,20231018,6670,25.49,20230404,0.13,N,139130,5000,8457 억,,78400715,N,N,89,N,00,N
20240116,160834,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8380,0,3,0.00,2624186120,313166,80.50,8350,8410,8320,10890,5870,8380,8379.54,46.41,0,-51060,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14174,3.53,0.26,12,0.19,2374.00,31812.00,8540,20231018,-1.87,6670,20230404,25.64,8490,-1.30,20240102,8060,3.97,20240108,8540,-1.87,20231018,6670,25.64,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,89,N,00,N
20240116,150833,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8380,0,3,0.00,2343290030,279672,71.89,8350,8410,8320,10890,5870,8380,8378.71,46.41,0,-56267,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14174,3.53,0.26,12,0.17,2374.00,31812.00,8540,20231018,-1.87,6670,20230404,25.64,8490,-1.30,20240102,8060,3.97,20240108,8540,-1.87,20231018,6670,25.64,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240116,140835,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8400,20,2,0.24,1852951300,221227,56.87,8350,8410,8320,10890,5870,8380,8375.79,46.41,0,-41428,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14208,3.54,0.26,12,0.13,2374.00,31812.00,8540,20231018,-1.64,6670,20230404,25.94,8490,-1.06,20240102,8060,4.22,20240108,8540,-1.64,20231018,6670,25.94,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240116,130836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8400,20,2,0.24,1490117400,178027,45.76,8350,8410,8320,10890,5870,8380,8370.18,46.41,0,-37077,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14208,3.54,0.26,12,0.11,2374.00,31812.00,8540,20231018,-1.64,6670,20230404,25.94,8490,-1.06,20240102,8060,4.22,20240108,8540,-1.64,20231018,6670,25.94,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240116,120834,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,10,2,0.12,1164011460,139196,35.78,8350,8410,8320,10890,5870,8380,8362.39,46.41,0,-36407,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14191,3.53,0.26,12,0.08,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240116,110832,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,10,2,0.12,892231180,106808,27.46,8350,8390,8320,10890,5870,8380,8353.60,46.41,0,-22679,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14191,3.53,0.26,12,0.06,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240116,100832,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,-40,5,-0.48,555361750,66498,17.09,8350,8380,8320,10890,5870,8380,8351.56,46.41,0,-18553,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14107,3.51,0.26,12,0.04,2374.00,31812.00,8540,20231018,-2.34,6670,20230404,25.04,8490,-1.77,20240102,8060,3.47,20240108,8540,-2.34,20231018,6670,25.04,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240116,090830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,-10,5,-0.12,124033620,14860,3.82,8350,8380,8320,10890,5870,8380,8346.81,46.41,0,-8282,8566,8472,8366,8272,8166,8520,8320,8457,2510,5000,6200,10,1,169145833,14158,3.53,0.26,12,0.01,2374.00,31812.00,8540,20231018,-1.99,6670,20230404,25.49,8490,-1.41,20240102,8060,3.85,20240108,8540,-1.99,20231018,6670,25.49,20230404,0.14,N,139130,5000,8457 억,,78492379,N,N,1413,N,00,N
20240115,160831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8380,120,2,1.45,3266932920,388802,134.95,8260,8460,8260,10730,5790,8260,8402.72,46.32,-62953,124646,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14174,3.53,0.26,12,0.23,2374.00,31812.00,8540,20231018,-1.87,6670,20230404,25.64,8490,-1.30,20240102,8060,3.97,20240108,8540,-1.87,20231018,6670,25.64,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,1413,N,00,N
20240115,150831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8390,130,2,1.57,3110265370,370104,128.46,8260,8460,8260,10730,5790,8260,8403.92,46.32,-62953,127980,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14191,3.53,0.26,12,0.22,2374.00,31812.00,8540,20231018,-1.76,6670,20230404,25.79,8490,-1.18,20240102,8060,4.09,20240108,8540,-1.76,20231018,6670,25.79,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240115,140832,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8420,160,2,1.94,2838344850,337793,117.25,8260,8460,8260,10730,5790,8260,8402.79,46.32,-62953,137500,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14242,3.55,0.26,12,0.20,2374.00,31812.00,8540,20231018,-1.41,6670,20230404,26.24,8490,-0.82,20240102,8060,4.47,20240108,8540,-1.41,20231018,6670,26.24,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240115,130830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8410,150,2,1.82,2545039390,302972,105.16,8260,8460,8260,10730,5790,8260,8400.44,46.32,-62953,145523,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14225,3.54,0.26,12,0.18,2374.00,31812.00,8540,20231018,-1.52,6670,20230404,26.09,8490,-0.94,20240102,8060,4.34,20240108,8540,-1.52,20231018,6670,26.09,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240115,120831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8440,180,2,2.18,2300271300,273958,95.09,8260,8460,8260,10730,5790,8260,8396.65,46.32,-62953,146529,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14276,3.56,0.27,12,0.16,2374.00,31812.00,8540,20231018,-1.17,6670,20230404,26.54,8490,-0.59,20240102,8060,4.71,20240108,8540,-1.17,20231018,6670,26.54,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240115,110830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8430,170,2,2.06,1976286710,235553,81.76,8260,8460,8260,10730,5790,8260,8390.22,46.32,-62953,139676,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14259,3.55,0.26,12,0.14,2374.00,31812.00,8540,20231018,-1.29,6670,20230404,26.39,8490,-0.71,20240102,8060,4.59,20240108,8540,-1.29,20231018,6670,26.39,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240115,100828,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8430,170,2,2.06,1406712790,167900,58.28,8260,8460,8260,10730,5790,8260,8378.58,46.32,-62953,118763,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,14259,3.55,0.26,12,0.10,2374.00,31812.00,8540,20231018,-1.29,6670,20230404,26.39,8490,-0.71,20240102,8060,4.59,20240108,8540,-1.29,20231018,6670,26.39,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240115,090830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8270,10,2,0.12,48493530,5863,2.04,8260,8320,8260,10730,5790,8260,8271.97,46.32,-62953,1543,8380,8320,8270,8210,8160,8295,8185,8457,2470,5000,6110,10,1,169145833,13988,3.48,0.26,12,0.00,2374.00,31812.00,8540,20231018,-3.16,6670,20230404,23.99,8490,-2.59,20240102,8060,2.61,20240108,8540,-3.16,20231018,6670,23.99,20230404,0.14,N,139130,5000,8457 억,,78354219,N,N,2115,N,00,N
20240112,160841,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8260,20,2,0.24,2390194350,288092,67.09,8300,8330,8220,10710,5770,8240,8296.68,46.39,-46479,-73827,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,13971,3.48,0.26,12,0.17,2374.00,31812.00,8540,20231018,-3.28,6670,20230404,23.84,8490,-2.71,20240102,8060,2.48,20240108,8540,-3.28,20231018,6670,23.84,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,2115,N,00,N
20240112,150829,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8270,30,2,0.36,2231900590,268943,62.63,8300,8330,8220,10710,5770,8240,8298.79,46.39,-46479,-66839,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,13988,3.48,0.26,12,0.16,2374.00,31812.00,8540,20231018,-3.16,6670,20230404,23.99,8490,-2.59,20240102,8060,2.61,20240108,8540,-3.16,20231018,6670,23.99,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240112,140827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8290,50,2,0.61,1801978940,217052,50.55,8300,8330,8220,10710,5770,8240,8302.06,46.39,-46479,-50107,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,14022,3.49,0.26,12,0.13,2374.00,31812.00,8540,20231018,-2.93,6670,20230404,24.29,8490,-2.36,20240102,8060,2.85,20240108,8540,-2.93,20231018,6670,24.29,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240112,130823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8310,70,2,0.85,1389855890,167369,38.98,8300,8330,8220,10710,5770,8240,8304.14,46.39,-46479,-25817,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,14056,3.50,0.26,12,0.10,2374.00,31812.00,8540,20231018,-2.69,6670,20230404,24.59,8490,-2.12,20240102,8060,3.10,20240108,8540,-2.69,20231018,6670,24.59,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240112,120828,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8310,70,2,0.85,1073668850,129361,30.13,8300,8330,8220,10710,5770,8240,8299.79,46.39,-46479,-17344,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,14056,3.50,0.26,12,0.08,2374.00,31812.00,8540,20231018,-2.69,6670,20230404,24.59,8490,-2.12,20240102,8060,3.10,20240108,8540,-2.69,20231018,6670,24.59,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240112,110824,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8310,70,2,0.85,737210980,88894,20.70,8300,8330,8220,10710,5770,8240,8293.15,46.39,-46479,-3000,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,14056,3.50,0.26,12,0.05,2374.00,31812.00,8540,20231018,-2.69,6670,20230404,24.59,8490,-2.12,20240102,8060,3.10,20240108,8540,-2.69,20231018,6670,24.59,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240112,100824,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8260,20,2,0.24,267369010,32316,7.53,8300,8330,8220,10710,5770,8240,8273.58,46.39,-46479,-10577,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,13971,3.48,0.26,12,0.02,2374.00,31812.00,8540,20231018,-3.28,6670,20230404,23.84,8490,-2.71,20240102,8060,2.48,20240108,8540,-3.28,20231018,6670,23.84,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240112,090826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8270,30,2,0.36,59706320,7208,1.68,8300,8330,8230,10710,5770,8240,8283.34,46.39,-46479,-2016,8386,8312,8276,8202,8166,8295,8185,8457,2470,5000,6090,10,1,169145833,13988,3.48,0.26,12,0.00,2374.00,31812.00,8540,20231018,-3.16,6670,20230404,23.99,8490,-2.59,20240102,8060,2.61,20240108,8540,-3.16,20231018,6670,23.99,20230404,0.15,N,139130,5000,8457 억,,78467852,N,N,485,N,00,N
20240111,160820,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8240,0,3,0.00,3542239570,426468,138.31,8280,8350,8240,10710,5770,8240,8306.86,46.37,-45466,-80658,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,13938,3.47,0.26,12,0.25,2374.00,31812.00,8540,20231018,-3.51,6670,20230404,23.54,8490,-2.94,20240102,8060,2.23,20240108,8540,-3.51,20231018,6670,23.54,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,485,N,00,N
20240111,150826,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,60,2,0.73,2837997610,341085,110.62,8280,8350,8240,10710,5770,8240,8320.53,46.37,-45466,-45238,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14039,3.50,0.26,12,0.20,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240111,140823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8310,70,2,0.85,2444989100,293854,95.30,8280,8350,8240,10710,5770,8240,8320.46,46.37,-45466,-23098,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14056,3.50,0.26,12,0.17,2374.00,31812.00,8540,20231018,-2.69,6670,20230404,24.59,8490,-2.12,20240102,8060,3.10,20240108,8540,-2.69,20231018,6670,24.59,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240111,130821,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8320,80,2,0.97,1995272880,239777,77.76,8280,8350,8240,10710,5770,8240,8321.42,46.37,-45466,13189,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14073,3.50,0.26,12,0.14,2374.00,31812.00,8540,20231018,-2.58,6670,20230404,24.74,8490,-2.00,20240102,8060,3.23,20240108,8540,-2.58,20231018,6670,24.74,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240111,120822,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,100,2,1.21,1646714700,197972,64.21,8280,8350,8240,10710,5770,8240,8317.97,46.37,-45466,29346,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14107,3.51,0.26,12,0.12,2374.00,31812.00,8540,20231018,-2.34,6670,20230404,25.04,8490,-1.77,20240102,8060,3.47,20240108,8540,-2.34,20231018,6670,25.04,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240111,110823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8330,90,2,1.09,1266843880,152423,49.43,8280,8340,8240,10710,5770,8240,8311.44,46.37,-45466,37703,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14090,3.51,0.26,12,0.09,2374.00,31812.00,8540,20231018,-2.46,6670,20230404,24.89,8490,-1.88,20240102,8060,3.35,20240108,8540,-2.46,20231018,6670,24.89,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240111,100822,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8330,90,2,1.09,871899890,105007,34.06,8280,8340,8240,10710,5770,8240,8303.34,46.37,-45466,42416,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14090,3.51,0.26,12,0.06,2374.00,31812.00,8540,20231018,-2.46,6670,20230404,24.89,8490,-1.88,20240102,8060,3.35,20240108,8540,-2.46,20231018,6670,24.89,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240111,090822,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,60,2,0.73,271035700,32722,10.61,8280,8330,8240,10710,5770,8240,8283.17,46.37,-45466,4682,8326,8282,8206,8162,8086,8305,8185,8457,2470,5000,6090,10,1,169145833,14039,3.50,0.26,12,0.02,2374.00,31812.00,8540,20231018,-2.81,6670,20230404,24.44,8490,-2.24,20240102,8060,2.98,20240108,8540,-2.81,20231018,6670,24.44,20230404,0.15,N,139130,5000,8457 억,,78425599,N,N,136,N,00,N
20240110,160819,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8240,90,2,1.10,2533072980,308251,108.12,8190,8250,8130,10590,5710,8150,8217.56,46.36,-4429,-30475,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13938,3.47,0.26,12,0.18,2374.00,31812.00,8540,20231018,-3.51,6670,20230404,23.54,8490,-2.94,20240102,8060,2.23,20240108,8540,-3.51,20231018,6670,23.54,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,136,N,00,N
20240110,150821,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8210,60,2,0.74,2312929750,281521,98.75,8190,8250,8130,10590,5710,8150,8215.83,46.36,-4429,-23881,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13887,3.46,0.26,12,0.17,2374.00,31812.00,8540,20231018,-3.86,6670,20230404,23.09,8490,-3.30,20240102,8060,1.86,20240108,8540,-3.86,20231018,6670,23.09,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240110,140823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8220,70,2,0.86,1911626080,232743,81.64,8190,8250,8130,10590,5710,8150,8213.46,46.36,-4429,-22623,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13904,3.46,0.26,12,0.14,2374.00,31812.00,8540,20231018,-3.75,6670,20230404,23.24,8490,-3.18,20240102,8060,1.99,20240108,8540,-3.75,20231018,6670,23.24,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240110,130820,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8240,90,2,1.10,1504877580,183314,64.30,8190,8250,8130,10590,5710,8150,8209.29,46.36,-4429,-6031,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13938,3.47,0.26,12,0.11,2374.00,31812.00,8540,20231018,-3.51,6670,20230404,23.54,8490,-2.94,20240102,8060,2.23,20240108,8540,-3.51,20231018,6670,23.54,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240110,120821,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8230,80,2,0.98,1157863880,141186,49.52,8190,8240,8130,10590,5710,8150,8200.98,46.36,-4429,-1328,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13921,3.47,0.26,12,0.08,2374.00,31812.00,8540,20231018,-3.63,6670,20230404,23.39,8490,-3.06,20240102,8060,2.11,20240108,8540,-3.63,20231018,6670,23.39,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240110,110820,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8220,70,2,0.86,851262310,103925,36.45,8190,8230,8130,10590,5710,8150,8191.12,46.36,-4429,4778,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13904,3.46,0.26,12,0.06,2374.00,31812.00,8540,20231018,-3.75,6670,20230404,23.24,8490,-3.18,20240102,8060,1.99,20240108,8540,-3.75,20231018,6670,23.24,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240110,100819,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8190,40,2,0.49,371524300,45449,15.94,8190,8190,8130,10590,5710,8150,8174.53,46.36,-4429,-10175,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13853,3.45,0.26,12,0.03,2374.00,31812.00,8540,20231018,-4.10,6670,20230404,22.79,8490,-3.53,20240102,8060,1.61,20240108,8540,-4.10,20231018,6670,22.79,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240110,090819,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8160,10,2,0.12,77893010,9541,3.35,8190,8190,8130,10590,5710,8150,8164.03,46.36,-4429,-5533,8250,8200,8150,8100,8050,8175,8075,8457,2440,5000,6030,10,1,169145833,13802,3.44,0.26,12,0.01,2374.00,31812.00,8540,20231018,-4.45,6670,20230404,22.34,8490,-3.89,20240102,8060,1.24,20240108,8540,-4.45,20231018,6670,22.34,20230404,0.15,N,139130,5000,8457 억,,78417083,N,N,370,N,00,N
20240109,160817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8150,70,2,0.87,2313832610,283658,98.78,8180,8200,8100,10500,5660,8080,8157.12,46.28,-36711,-42988,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13785,3.43,0.26,12,0.17,2374.00,31812.00,8540,20231018,-4.57,6630,20230103,22.93,8490,-4.00,20240102,8060,1.12,20240108,8540,-4.57,20231018,6670,22.19,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,370,N,00,N
20240109,150818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8180,100,2,1.24,2051570490,251505,87.59,8180,8200,8100,10500,5660,8080,8157.18,46.28,-36711,-30648,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13836,3.45,0.26,12,0.15,2374.00,31812.00,8540,20231018,-4.22,6630,20230103,23.38,8490,-3.65,20240102,8060,1.49,20240108,8540,-4.22,20231018,6670,22.64,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240109,140818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8170,90,2,1.11,1701561490,208716,72.68,8180,8190,8100,10500,5660,8080,8152.52,46.28,-36711,-22620,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13819,3.44,0.26,12,0.12,2374.00,31812.00,8540,20231018,-4.33,6630,20230103,23.23,8490,-3.77,20240102,8060,1.36,20240108,8540,-4.33,20231018,6670,22.49,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240109,130818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8180,100,2,1.24,1377629390,169100,58.89,8180,8190,8100,10500,5660,8080,8146.83,46.28,-36711,-11596,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13836,3.45,0.26,12,0.10,2374.00,31812.00,8540,20231018,-4.22,6630,20230103,23.38,8490,-3.65,20240102,8060,1.49,20240108,8540,-4.22,20231018,6670,22.64,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240109,120825,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8170,90,2,1.11,1034798490,127169,44.29,8180,8190,8100,10500,5660,8080,8137.19,46.28,-36711,-13135,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13819,3.44,0.26,12,0.08,2374.00,31812.00,8540,20231018,-4.33,6630,20230103,23.23,8490,-3.77,20240102,8060,1.36,20240108,8540,-4.33,20231018,6670,22.49,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240109,110820,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8130,50,2,0.62,802954640,98723,34.38,8180,8190,8100,10500,5660,8080,8133.41,46.28,-36711,-11213,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13752,3.42,0.26,12,0.06,2374.00,31812.00,8540,20231018,-4.80,6630,20230103,22.62,8490,-4.24,20240102,8060,0.87,20240108,8540,-4.80,20231018,6670,21.89,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240109,100818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8150,70,2,0.87,500478460,61507,21.42,8180,8190,8100,10500,5660,8080,8136.93,46.28,-36711,-239,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13785,3.43,0.26,12,0.04,2374.00,31812.00,8540,20231018,-4.57,6630,20230103,22.93,8490,-4.00,20240102,8060,1.12,20240108,8540,-4.57,20231018,6670,22.19,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240109,090819,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8150,70,2,0.87,87548760,10722,3.73,8180,8190,8110,10500,5660,8080,8165.34,46.28,-36711,3091,8186,8132,8096,8042,8006,8115,8025,8457,2420,5000,5970,10,1,169145833,13785,3.43,0.26,12,0.01,2374.00,31812.00,8540,20231018,-4.57,6630,20230103,22.93,8490,-4.00,20240102,8060,1.12,20240108,8540,-4.57,20231018,6670,22.19,20230404,0.14,N,139130,5000,8457 억,,78274917,N,N,210,N,00,N
20240108,160817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8080,-60,5,-0.74,2326034880,286982,55.39,8150,8150,8060,10580,5700,8140,8105.16,46.33,-34480,-77113,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13667,3.40,0.25,12,0.17,2374.00,31812.00,8540,20231018,-5.39,6630,20230103,21.87,8490,-4.83,20240102,8060,0.25,20240108,8540,-5.39,20231018,6670,21.14,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,210,N,00,N
20240108,150818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8100,-40,5,-0.49,2116380570,261059,50.39,8150,8150,8060,10580,5700,8140,8106.91,46.33,-34480,-67761,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13701,3.41,0.25,12,0.15,2374.00,31812.00,8540,20231018,-5.15,6630,20230103,22.17,8490,-4.59,20240102,8060,0.50,20240108,8540,-5.15,20231018,6670,21.44,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240108,140817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8120,-20,5,-0.25,1899465160,234313,45.22,8150,8150,8060,10580,5700,8140,8106.53,46.33,-34480,-47859,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13735,3.42,0.26,12,0.14,2374.00,31812.00,8540,20231018,-4.92,6630,20230103,22.47,8490,-4.36,20240102,8060,0.74,20240108,8540,-4.92,20231018,6670,21.74,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240108,130817,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8100,-40,5,-0.49,1679120950,207162,39.98,8150,8150,8060,10580,5700,8140,8105.35,46.33,-34480,-37981,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13701,3.41,0.25,12,0.12,2374.00,31812.00,8540,20231018,-5.15,6630,20230103,22.17,8490,-4.59,20240102,8060,0.50,20240108,8540,-5.15,20231018,6670,21.44,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240108,120818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8100,-40,5,-0.49,1314841850,162295,31.32,8150,8150,8060,10580,5700,8140,8101.55,46.33,-34480,-17486,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13701,3.41,0.25,12,0.10,2374.00,31812.00,8540,20231018,-5.15,6630,20230103,22.17,8490,-4.59,20240102,8060,0.50,20240108,8540,-5.15,20231018,6670,21.44,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240108,110819,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8080,-60,5,-0.74,997936210,123111,23.76,8150,8150,8070,10580,5700,8140,8105.99,46.33,-34480,-2527,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13667,3.40,0.25,12,0.07,2374.00,31812.00,8540,20231018,-5.39,6630,20230103,21.87,8490,-4.83,20240102,8070,0.12,20240108,8540,-5.39,20231018,6670,21.14,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240108,100818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8100,-40,5,-0.49,590759440,72817,14.05,8150,8150,8080,10580,5700,8140,8112.93,46.33,-34480,14146,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13701,3.41,0.25,12,0.04,2374.00,31812.00,8540,20231018,-5.15,6630,20230103,22.17,8490,-4.59,20240102,8080,0.25,20240108,8540,-5.15,20231018,6670,21.44,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240108,090816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8130,-10,5,-0.12,43692510,5365,1.04,8150,8150,8130,10580,5700,8140,8143.99,46.33,-34480,-2344,8333,8236,8173,8076,8013,8205,8045,8457,2440,5000,6020,10,1,169145833,13752,3.42,0.26,12,0.00,2374.00,31812.00,8540,20231018,-4.80,6630,20230103,22.62,8490,-4.24,20240102,8110,0.25,20240105,8540,-4.80,20231018,6670,21.89,20230404,0.12,N,139130,5000,8457 억,,78357044,N,N,247,N,00,N
20240105,160816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8140,-150,5,-1.81,4223287430,517934,105.97,8270,8270,8110,10770,5810,8290,8154.12,46.45,-33636,-297391,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13768,3.43,0.26,12,0.31,2374.00,31812.00,8540,20231018,-4.68,6630,20230103,22.78,8490,-4.12,20240102,8110,0.37,20240105,8540,-4.68,20231018,6670,22.04,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,247,N,00,N
20240105,150818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8140,-150,5,-1.81,3775619940,462908,94.71,8270,8270,8110,10770,5810,8290,8156.31,46.45,-33636,-287224,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13768,3.43,0.26,12,0.27,2374.00,31812.00,8540,20231018,-4.68,6630,20230103,22.78,8490,-4.12,20240102,8110,0.37,20240105,8540,-4.68,20231018,6670,22.04,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240105,140815,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8130,-160,5,-1.93,3296214380,403910,82.64,8270,8270,8110,10770,5810,8290,8160.76,46.45,-33636,-253660,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13752,3.42,0.26,12,0.24,2374.00,31812.00,8540,20231018,-4.80,6630,20230103,22.62,8490,-4.24,20240102,8110,0.25,20240105,8540,-4.80,20231018,6670,21.89,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240105,130816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8140,-150,5,-1.81,2697051320,330257,67.57,8270,8270,8110,10770,5810,8290,8166.52,46.45,-33636,-197903,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13768,3.43,0.26,12,0.20,2374.00,31812.00,8540,20231018,-4.68,6630,20230103,22.78,8490,-4.12,20240102,8110,0.37,20240105,8540,-4.68,20231018,6670,22.04,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240105,120816,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8190,-100,5,-1.21,2216654340,271452,55.54,8270,8270,8110,10770,5810,8290,8165.92,46.45,-33636,-153912,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13853,3.45,0.26,12,0.16,2374.00,31812.00,8540,20231018,-4.10,6630,20230103,23.53,8490,-3.53,20240102,8110,0.99,20240105,8540,-4.10,20231018,6670,22.79,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240105,110814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8180,-110,5,-1.33,1960420120,240159,49.13,8270,8270,8110,10770,5810,8290,8163.01,46.45,-33636,-139293,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13836,3.45,0.26,12,0.14,2374.00,31812.00,8540,20231018,-4.22,6630,20230103,23.38,8490,-3.65,20240102,8110,0.86,20240105,8540,-4.22,20231018,6670,22.64,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240105,100818,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8150,-140,5,-1.69,1464430470,179317,36.69,8270,8270,8110,10770,5810,8290,8166.71,46.45,-33636,-107927,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13785,3.43,0.26,12,0.11,2374.00,31812.00,8540,20231018,-4.57,6630,20230103,22.93,8490,-4.00,20240102,8110,0.49,20240105,8540,-4.57,20231018,6670,22.19,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240105,090814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8230,-60,5,-0.72,186554660,22643,4.63,8270,8270,8220,10770,5810,8290,8238.96,46.45,-33636,-19798,8456,8372,8326,8242,8196,8350,8220,8457,2480,5000,6130,10,1,169145833,13921,3.47,0.26,12,0.01,2374.00,31812.00,8540,20231018,-3.63,6630,20230103,24.13,8490,-3.06,20240102,8220,0.12,20240105,8540,-3.63,20231018,6670,23.39,20230404,0.11,N,139130,5000,8457 억,,78576680,N,N,1496,N,00,N
20240104,160812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8290,-120,5,-1.43,4074402180,488660,138.31,8410,8410,8280,10930,5890,8410,8337.91,46.47,-10855,-151825,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14022,3.49,0.26,12,0.29,2374.00,31812.00,8540,20231018,-2.93,6630,20230103,25.04,8490,-2.36,20240102,8280,0.12,20240104,8540,-2.93,20231018,6670,24.29,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,1496,N,00,N
20240104,150813,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8300,-110,5,-1.31,3614665660,433206,122.62,8410,8410,8280,10930,5890,8410,8343.99,46.47,-10855,-123895,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14039,3.50,0.26,12,0.26,2374.00,31812.00,8540,20231018,-2.81,6630,20230103,25.19,8490,-2.24,20240102,8280,0.24,20240104,8540,-2.81,20231018,6670,24.44,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240104,140814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,-70,5,-0.83,2422183660,289554,81.96,8410,8410,8330,10930,5890,8410,8365.22,46.47,-10855,-111875,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14107,3.51,0.26,12,0.17,2374.00,31812.00,8540,20231018,-2.34,6630,20230103,25.79,8490,-1.77,20240102,8300,0.48,20240102,8540,-2.34,20231018,6670,25.04,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240104,130814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8360,-50,5,-0.59,2018321530,241181,68.26,8410,8410,8340,10930,5890,8410,8368.49,46.47,-10855,-86450,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14141,3.52,0.26,12,0.14,2374.00,31812.00,8540,20231018,-2.11,6630,20230103,26.09,8490,-1.53,20240102,8300,0.72,20240102,8540,-2.11,20231018,6670,25.34,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240104,120812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,-40,5,-0.48,1666126370,199086,56.35,8410,8410,8340,10930,5890,8410,8368.88,46.47,-10855,-66609,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14158,3.53,0.26,12,0.12,2374.00,31812.00,8540,20231018,-1.99,6630,20230103,26.24,8490,-1.41,20240102,8300,0.84,20240102,8540,-1.99,20231018,6670,25.49,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240104,110811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,-40,5,-0.48,1172045450,140015,39.63,8410,8410,8350,10930,5890,8410,8370.86,46.47,-10855,-37187,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14158,3.53,0.26,12,0.08,2374.00,31812.00,8540,20231018,-1.99,6630,20230103,26.24,8490,-1.41,20240102,8300,0.84,20240102,8540,-1.99,20231018,6670,25.49,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240104,100811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8400,-10,5,-0.12,622729100,74401,21.06,8410,8410,8350,10930,5890,8410,8369.90,46.47,-10855,-18851,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14208,3.54,0.26,12,0.04,2374.00,31812.00,8540,20231018,-1.64,6630,20230103,26.70,8490,-1.06,20240102,8300,1.20,20240102,8540,-1.64,20231018,6670,25.94,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240104,090814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8370,-40,5,-0.48,130054150,15539,4.40,8410,8410,8350,10930,5890,8410,8369.53,46.47,-10855,-3989,8476,8442,8396,8362,8316,8460,8380,8457,2520,5000,6220,10,1,169145833,14158,3.53,0.26,12,0.01,2374.00,31812.00,8540,20231018,-1.99,6630,20230103,26.24,8490,-1.41,20240102,8300,0.84,20240102,8540,-1.99,20231018,6670,25.49,20230404,0.09,N,139130,5000,8457 억,,78604036,N,N,2939,N,00,N
20240103,160811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8410,0,3,0.00,2966767650,353290,59.97,8360,8430,8350,10930,5890,8410,8397.54,46.42,-78841,-5903,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14225,3.54,0.26,12,0.21,2374.00,31812.00,8540,20231018,-1.52,6630,20230103,26.85,8490,-0.94,20240102,8300,1.33,20240102,8540,-1.52,20231018,6630,26.85,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,2939,N,00,N
20240103,150809,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8400,-10,5,-0.12,2670940850,318103,53.99,8360,8430,8350,10930,5890,8410,8396.47,46.42,-78841,-1639,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14208,3.54,0.26,12,0.19,2374.00,31812.00,8540,20231018,-1.64,6630,20230103,26.70,8490,-1.06,20240102,8300,1.20,20240102,8540,-1.64,20231018,6630,26.70,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240103,140806,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8400,-10,5,-0.12,1939953190,230969,39.20,8360,8430,8350,10930,5890,8410,8399.19,46.42,-78841,-10162,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14208,3.54,0.26,12,0.14,2374.00,31812.00,8540,20231018,-1.64,6630,20230103,26.70,8490,-1.06,20240102,8300,1.20,20240102,8540,-1.64,20231018,6630,26.70,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240103,130809,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8410,0,3,0.00,1551941300,184831,31.37,8360,8430,8350,10930,5890,8410,8396.54,46.42,-78841,4753,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14225,3.54,0.26,12,0.11,2374.00,31812.00,8540,20231018,-1.52,6630,20230103,26.85,8490,-0.94,20240102,8300,1.33,20240102,8540,-1.52,20231018,6630,26.85,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240103,120812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8410,0,3,0.00,1335315970,159031,26.99,8360,8430,8350,10930,5890,8410,8396.58,46.42,-78841,8465,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14225,3.54,0.26,12,0.09,2374.00,31812.00,8540,20231018,-1.52,6630,20230103,26.85,8490,-0.94,20240102,8300,1.33,20240102,8540,-1.52,20231018,6630,26.85,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240103,110807,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8420,10,2,0.12,1100077740,131044,22.24,8360,8430,8350,10930,5890,8410,8394.72,46.42,-78841,13896,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14242,3.55,0.26,12,0.08,2374.00,31812.00,8540,20231018,-1.41,6630,20230103,27.00,8490,-0.82,20240102,8300,1.45,20240102,8540,-1.41,20231018,6630,27.00,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240103,100808,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8400,-10,5,-0.12,588235620,70017,11.88,8360,8430,8350,10930,5890,8410,8401.33,46.42,-78841,15171,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14208,3.54,0.26,12,0.04,2374.00,31812.00,8540,20231018,-1.64,6630,20230103,26.70,8490,-1.06,20240102,8300,1.20,20240102,8540,-1.64,20231018,6630,26.70,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240103,090808,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8380,-30,5,-0.36,79095690,9437,1.60,8360,8420,8350,10930,5890,8410,8381.44,46.42,-78841,-471,8590,8500,8400,8310,8210,8450,8260,8457,2520,5000,6220,10,1,169145833,14174,3.53,0.26,12,0.01,2374.00,31812.00,8540,20231018,-1.87,6630,20230103,26.40,8490,-1.30,20240102,8300,0.96,20240102,8540,-1.87,20231018,6630,26.40,20230103,0.11,N,139130,5000,8457 억,,78515145,N,N,10608,N,00,N
20240102,160807,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8410,-80,5,-0.94,4938591070,588881,108.12,8420,8490,8300,11030,5950,8490,8386.33,46.52,-13745,-137583,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14225,3.54,0.26,12,0.35,2374.00,31812.00,8540,20231018,-1.52,6630,20230103,26.85,8490,-0.94,20240102,8300,1.33,20240102,8540,-1.52,20231018,6630,26.85,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,10608,N,00,N
20240102,150807,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8430,-60,5,-0.71,4575185390,545730,100.20,8420,8490,8300,11030,5950,8490,8383.53,46.52,-13745,-140036,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14259,3.55,0.26,12,0.32,2374.00,31812.00,8540,20231018,-1.29,6630,20230103,27.15,8490,-0.71,20240102,8300,1.57,20240102,8540,-1.29,20231018,6630,27.15,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N
20240102,140808,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8440,-50,5,-0.59,3681742110,439975,80.78,8420,8490,8300,11030,5950,8490,8367.96,46.52,-13745,-151160,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14276,3.56,0.27,12,0.26,2374.00,31812.00,8540,20231018,-1.17,6630,20230103,27.30,8490,-0.59,20240102,8300,1.69,20240102,8540,-1.17,20231018,6630,27.30,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N
20240102,130803,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8340,-150,5,-1.77,2822133430,337542,61.98,8420,8490,8300,11030,5950,8490,8360.68,46.52,-13745,-151303,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14107,3.51,0.26,12,0.20,2374.00,31812.00,8540,20231018,-2.34,6630,20230103,25.79,8490,-1.77,20240102,8300,0.48,20240102,8540,-2.34,20231018,6630,25.79,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N
20240102,120802,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8330,-160,5,-1.88,2451000990,292985,53.79,8420,8490,8300,11030,5950,8490,8365.45,46.52,-13745,-137428,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14090,3.51,0.26,12,0.17,2374.00,31812.00,8540,20231018,-2.46,6630,20230103,25.64,8490,-1.88,20240102,8300,0.36,20240102,8540,-2.46,20231018,6630,25.64,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N
20240102,110802,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8360,-130,5,-1.53,1407861230,167739,30.80,8420,8490,8350,11030,5950,8490,8392.93,46.52,-13745,-55414,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14141,3.52,0.26,12,0.10,2374.00,31812.00,8540,20231018,-2.11,6630,20230103,26.09,8490,-1.53,20240102,8350,0.12,20240102,8540,-2.11,20231018,6630,26.09,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N
20240102,100755,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8420,-70,5,-0.82,334814310,39669,7.28,8420,8490,8410,11030,5950,8490,8439.69,46.52,-13745,7333,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14242,3.55,0.26,12,0.02,2374.00,31812.00,8540,20231018,-1.41,6630,20230103,27.00,8490,-0.82,20240102,8410,0.12,20240102,8540,-1.41,20231018,6630,27.00,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N
20240102,090745,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,8490,0,3,0.00,0,0,0.00,0,0,0,11030,5950,8490,0.00,46.52,-13745,0,8650,8570,8440,8360,8230,8610,8400,8457,2540,5000,6280,10,1,169145833,14360,3.58,0.27,12,0.00,2374.00,31812.00,8540,20231018,-0.59,6630,20230103,28.05,0,0.00,0,0,0.00,0,8540,-0.59,20231018,6630,28.05,20230103,0.10,N,139130,5000,8457 억,,78693358,N,N,3419,N,00,N