KissMeData/002020/price/prices-20240601.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
20240628,160130,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15950,80,2,0.50,103608160,6519,79.62,15890,15980,15860,20600,11110,15870,15892.90,7.36,0,330,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2014,25.52,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.29,15520,20240123,2.77,20300,-21.43,20240321,15520,2.77,20240123,20300,-21.43,20240321,15520,2.77,20240123,1.06,N,002020,5000,631 억,,929075,N,N,9,N,00,N
20240628,150129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15900,30,2,0.19,92042790,5793,70.75,15890,15980,15860,20600,11110,15870,15888.62,7.36,0,126,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2008,25.44,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.53,15520,20240123,2.45,20300,-21.67,20240321,15520,2.45,20240123,20300,-21.67,20240321,15520,2.45,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240628,140129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,0,3,0.00,77319390,4867,59.44,15890,15980,15860,20600,11110,15870,15886.46,7.36,0,-116,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2004,25.39,0.20,12,0.04,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240628,130129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,20,2,0.13,71855080,4523,55.24,15890,15980,15860,20600,11110,15870,15886.60,7.36,0,-116,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2006,25.42,0.20,12,0.04,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240628,120129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15880,10,2,0.06,53207550,3349,40.90,15890,15980,15870,20600,11110,15870,15887.59,7.36,0,-116,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2005,25.41,0.20,12,0.03,625.00,78295.00,21350,20230622,-25.62,15520,20240123,2.32,20300,-21.77,20240321,15520,2.32,20240123,20300,-21.77,20240321,15520,2.32,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240628,110128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15940,70,2,0.44,20459540,1287,15.72,15890,15980,15870,20600,11110,15870,15897.08,7.36,0,-345,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2013,25.50,0.20,12,0.01,625.00,78295.00,21350,20230622,-25.34,15520,20240123,2.71,20300,-21.48,20240321,15520,2.71,20240123,20300,-21.48,20240321,15520,2.71,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240628,100128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15880,10,2,0.06,13881030,874,10.67,15890,15980,15870,20600,11110,15870,15882.19,7.36,0,-288,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2005,25.41,0.20,12,0.01,625.00,78295.00,21350,20230622,-25.62,15520,20240123,2.32,20300,-21.77,20240321,15520,2.32,20240123,20300,-21.77,20240321,15520,2.32,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240628,090127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,20,2,0.13,238350,15,0.18,15890,15890,15890,20600,11110,15870,15890.00,7.36,0,0,16276,16072,15946,15742,15616,16010,15680,631,4730,5000,11740,10,1,12626426,2006,25.42,0.20,12,0.00,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.06,N,002020,5000,631 억,,929075,N,N,10,N,00,N
20240627,160127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,10,2,0.06,129938740,8179,62.07,15900,16150,15820,20600,11110,15860,15886.88,7.37,0,-1215,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2004,25.39,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.08,N,002020,5000,631 억,,930414,N,N,10,N,00,N
20240627,150129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15850,-10,5,-0.06,120202840,7565,57.41,15900,16150,15820,20600,11110,15860,15889.34,7.37,0,-1177,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2001,25.36,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.76,15520,20240123,2.13,20300,-21.92,20240321,15520,2.13,20240123,20300,-21.92,20240321,15520,2.13,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240627,140127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15880,20,2,0.13,99445440,6255,47.47,15900,16150,15850,20600,11110,15860,15898.55,7.37,0,-754,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2005,25.41,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.62,15520,20240123,2.32,20300,-21.77,20240321,15520,2.32,20240123,20300,-21.77,20240321,15520,2.32,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240627,130128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15850,-10,5,-0.06,90502390,5691,43.19,15900,16150,15850,20600,11110,15860,15902.72,7.37,0,-623,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2001,25.36,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.76,15520,20240123,2.13,20300,-21.92,20240321,15520,2.13,20240123,20300,-21.92,20240321,15520,2.13,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240627,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,30,2,0.19,76405900,4803,36.45,15900,16150,15850,20600,11110,15860,15907.95,7.37,0,-621,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2006,25.42,0.20,12,0.04,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240627,110128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,10,2,0.06,75023970,4716,35.79,15900,16150,15850,20600,11110,15860,15908.39,7.37,0,-621,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2004,25.39,0.20,12,0.04,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240627,100128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15850,-10,5,-0.06,58446300,3671,27.86,15900,16150,15850,20600,11110,15860,15921.08,7.37,0,-558,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2001,25.36,0.20,12,0.03,625.00,78295.00,21350,20230622,-25.76,15520,20240123,2.13,20300,-21.92,20240321,15520,2.13,20240123,20300,-21.92,20240321,15520,2.13,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240627,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15920,60,2,0.38,15946020,995,7.55,15900,16150,15900,20600,11110,15860,16026.15,7.37,0,-174,16093,15976,15863,15746,15633,16035,15805,631,4740,5000,11730,10,1,12626426,2010,25.47,0.20,12,0.01,625.00,78295.00,21350,20230622,-25.43,15520,20240123,2.58,20300,-21.58,20240321,15520,2.58,20240123,20300,-21.58,20240321,15520,2.58,20240123,1.08,N,002020,5000,631 억,,930414,N,N,14,N,00,N
20240626,160128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15860,-10,5,-0.06,207784170,13087,122.86,15750,15980,15750,20600,11110,15870,15877.15,7.37,0,-447,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2003,25.38,0.20,12,0.10,625.00,78295.00,21350,20230622,-25.71,15520,20240123,2.19,20300,-21.87,20240321,15520,2.19,20240123,20300,-21.87,20240321,15520,2.19,20240123,1.07,N,002020,5000,631 억,,930652,N,N,14,N,00,N
20240626,150128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,20,2,0.13,153551030,9673,90.81,15750,15980,15750,20600,11110,15870,15874.19,7.37,0,-354,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2006,25.42,0.20,12,0.08,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240626,140128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,20,2,0.13,118986720,7498,70.39,15750,15980,15750,20600,11110,15870,15869.13,7.37,0,-222,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2006,25.42,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240626,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15920,50,2,0.32,99343650,6263,58.80,15750,15980,15750,20600,11110,15870,15861.99,7.37,0,-90,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2010,25.47,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.43,15520,20240123,2.58,20300,-21.58,20240321,15520,2.58,20240123,20300,-21.58,20240321,15520,2.58,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240626,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15910,40,2,0.25,79174510,4994,46.88,15750,15980,15750,20600,11110,15870,15853.93,7.37,0,-20,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2009,25.46,0.20,12,0.04,625.00,78295.00,21350,20230622,-25.48,15520,20240123,2.51,20300,-21.63,20240321,15520,2.51,20240123,20300,-21.63,20240321,15520,2.51,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240626,110128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,0,3,0.00,53300190,3364,31.58,15750,15980,15750,20600,11110,15870,15844.29,7.37,0,172,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2004,25.39,0.20,12,0.03,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240626,100128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,20,2,0.13,47697810,3011,28.27,15750,15980,15750,20600,11110,15870,15841.19,7.37,0,207,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,2006,25.42,0.20,12,0.02,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240626,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15750,-120,5,-0.76,9875250,627,5.89,15750,15750,15750,20600,11110,15870,15750.00,7.37,0,112,16050,15960,15890,15800,15730,16005,15845,631,4730,5000,11740,10,1,12626426,1989,25.20,0.20,12,0.00,625.00,78295.00,21350,20230622,-26.23,15520,20240123,1.48,20300,-22.41,20240321,15520,1.48,20240123,20300,-22.41,20240321,15520,1.48,20240123,1.07,N,002020,5000,631 억,,930652,N,N,36,N,00,N
20240625,160128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,20,2,0.13,166319360,10477,40.48,15860,15980,15820,20600,11100,15850,15874.71,7.36,0,-8,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2004,25.39,0.20,12,0.08,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.09,N,002020,5000,631 억,,929414,N,N,36,N,00,N
20240625,150128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,20,2,0.13,155527400,9797,37.86,15860,15980,15820,20600,11100,15850,15875.00,7.36,0,-10,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2004,25.39,0.20,12,0.08,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240625,140128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,20,2,0.13,124028320,7813,30.19,15860,15980,15820,20600,11100,15850,15874.61,7.36,0,-10,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2004,25.39,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.67,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240625,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15880,30,2,0.19,121996020,7685,29.69,15860,15980,15820,20600,11100,15850,15874.56,7.36,0,-10,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2005,25.41,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.62,15520,20240123,2.32,20300,-21.77,20240321,15520,2.32,20240123,20300,-21.77,20240321,15520,2.32,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240625,120128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15880,30,2,0.19,95807480,6036,23.32,15860,15980,15820,20600,11100,15850,15872.68,7.36,0,-21,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2005,25.41,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.62,15520,20240123,2.32,20300,-21.77,20240321,15520,2.32,20240123,20300,-21.77,20240321,15520,2.32,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240625,110131,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,40,2,0.25,94266680,5939,22.95,15860,15980,15820,20600,11100,15850,15872.48,7.36,0,-21,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2006,25.42,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240625,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15860,10,2,0.06,71683420,4517,17.45,15860,15980,15820,20600,11100,15850,15869.70,7.36,0,804,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2003,25.38,0.20,12,0.04,625.00,78295.00,21350,20230622,-25.71,15520,20240123,2.19,20300,-21.87,20240321,15520,2.19,20240123,20300,-21.87,20240321,15520,2.19,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240625,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15860,10,2,0.06,412360,26,0.10,15860,15860,15860,20600,11100,15850,15860.00,7.36,0,0,16436,16142,15966,15672,15496,16055,15585,631,4750,5000,11720,10,1,12626426,2003,25.38,0.20,12,0.00,625.00,78295.00,21350,20230622,-25.71,15520,20240123,2.19,20300,-21.87,20240321,15520,2.19,20240123,20300,-21.87,20240321,15520,2.19,20240123,1.09,N,002020,5000,631 억,,929414,N,N,1,N,00,N
20240624,160128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15850,-210,5,-1.31,411231900,25879,219.65,16060,16260,15790,20850,11250,16060,15890.58,7.39,0,-1773,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2001,25.36,0.20,12,0.20,625.00,78295.00,21350,20230622,-25.76,15520,20240123,2.13,20300,-21.92,20240321,15520,2.13,20240123,20300,-21.92,20240321,15520,2.13,20240123,1.10,N,002020,5000,631 억,,932863,N,N,1,N,00,N
20240624,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15850,-210,5,-1.31,381228130,23986,203.58,16060,16260,15790,20850,11250,16060,15893.78,7.39,0,-1565,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2001,25.36,0.20,12,0.19,625.00,78295.00,21350,20230622,-25.76,15520,20240123,2.13,20300,-21.92,20240321,15520,2.13,20240123,20300,-21.92,20240321,15520,2.13,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240624,140127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,-170,5,-1.06,363503250,22869,194.10,16060,16260,15790,20850,11250,16060,15895.02,7.39,0,-1393,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2006,25.42,0.20,12,0.18,625.00,78295.00,21350,20230622,-25.57,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240624,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15940,-120,5,-0.75,144644020,9041,76.74,16060,16260,15900,20850,11250,16060,15998.67,7.39,0,-2176,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2013,25.50,0.20,12,0.07,625.00,78295.00,21350,20230622,-25.34,15520,20240123,2.71,20300,-21.48,20240321,15520,2.71,20240123,20300,-21.48,20240321,15520,2.71,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240624,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15930,-130,5,-0.81,127031240,7935,67.35,16060,16260,15900,20850,11250,16060,16008.98,7.39,0,-1970,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2011,25.49,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.39,15520,20240123,2.64,20300,-21.53,20240321,15520,2.64,20240123,20300,-21.53,20240321,15520,2.64,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240624,110128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15910,-150,5,-0.93,111053090,6931,58.83,16060,16260,15900,20850,11250,16060,16022.66,7.39,0,-1728,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2009,25.46,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.48,15520,20240123,2.51,20300,-21.63,20240321,15520,2.51,20240123,20300,-21.63,20240321,15520,2.51,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240624,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16010,-50,5,-0.31,49476980,3075,26.10,16060,16260,16010,20850,11250,16060,16090.07,7.39,0,-847,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2021,25.62,0.20,12,0.02,625.00,78295.00,21350,20230622,-25.01,15520,20240123,3.16,20300,-21.13,20240321,15520,3.16,20240123,20300,-21.13,20240321,15520,3.16,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240624,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16060,0,3,0.00,4095300,255,2.16,16060,16060,16060,20850,11250,16060,16060.00,7.39,0,-35,16473,16266,16153,15946,15833,16210,15890,631,4790,5000,11880,10,1,12626426,2028,25.70,0.21,12,0.00,625.00,78295.00,21350,20230622,-24.78,15520,20240123,3.48,20300,-20.89,20240321,15520,3.48,20240123,20300,-20.89,20240321,15520,3.48,20240123,1.10,N,002020,5000,631 억,,932863,N,N,30,N,00,N
20240621,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16060,-200,5,-1.23,189917220,11780,18.14,16360,16360,16040,21100,11390,16260,16122.05,7.39,0,-698,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2028,25.70,0.21,12,0.09,625.00,78295.00,21350,20230622,-24.78,15520,20240123,3.48,20300,-20.89,20240321,15520,3.48,20240123,21350,-24.78,20230622,15520,3.48,20240123,1.12,N,002020,5000,631 억,,933618,N,N,30,N,00,N
20240621,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16100,-160,5,-0.98,159763570,9905,15.25,16360,16360,16040,21100,11390,16260,16129.59,7.39,0,-419,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2033,25.76,0.21,12,0.08,625.00,78295.00,21350,20230622,-24.59,15520,20240123,3.74,20300,-20.69,20240321,15520,3.74,20240123,21350,-24.59,20230622,15520,3.74,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240621,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16070,-190,5,-1.17,152233080,9437,14.53,16360,16360,16040,21100,11390,16260,16131.51,7.39,0,-411,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2029,25.71,0.21,12,0.07,625.00,78295.00,21350,20230622,-24.73,15520,20240123,3.54,20300,-20.84,20240321,15520,3.54,20240123,21350,-24.73,20230622,15520,3.54,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240621,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16110,-150,5,-0.92,135645170,8405,12.94,16360,16360,16040,21100,11390,16260,16138.63,7.39,0,-329,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2034,25.78,0.21,12,0.07,625.00,78295.00,21350,20230622,-24.54,15520,20240123,3.80,20300,-20.64,20240321,15520,3.80,20240123,21350,-24.54,20230622,15520,3.80,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240621,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16060,-200,5,-1.23,116187740,7195,11.08,16360,16360,16040,21100,11390,16260,16148.40,7.39,0,-510,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2028,25.70,0.21,12,0.06,625.00,78295.00,21350,20230622,-24.78,15520,20240123,3.48,20300,-20.89,20240321,15520,3.48,20240123,21350,-24.78,20230622,15520,3.48,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240621,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16050,-210,5,-1.29,91052970,5629,8.67,16360,16360,16050,21100,11390,16260,16175.69,7.39,0,-512,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2027,25.68,0.20,12,0.04,625.00,78295.00,21350,20230622,-24.82,15520,20240123,3.41,20300,-20.94,20240321,15520,3.41,20240123,21350,-24.82,20230622,15520,3.41,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240621,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16130,-130,5,-0.80,56347510,3472,5.35,16360,16360,16100,21100,11390,16260,16229.12,7.39,0,-516,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2037,25.81,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.45,15520,20240123,3.93,20300,-20.54,20240321,15520,3.93,20240123,21350,-24.45,20230622,15520,3.93,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240621,090127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16260,0,3,0.00,20849800,1276,1.96,16360,16360,16260,21100,11390,16260,16339.97,7.39,0,-516,17133,16696,16303,15866,15473,16915,16085,631,4840,5000,12030,10,1,12626426,2053,26.02,0.21,12,0.01,625.00,78295.00,21350,20230622,-23.84,15520,20240123,4.77,20300,-19.90,20240321,15520,4.77,20240123,21350,-23.84,20230622,15520,4.77,20240123,1.12,N,002020,5000,631 억,,933618,N,N,15,N,00,N
20240620,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16260,290,2,1.82,1057696160,64692,492.55,15990,16740,15910,20750,11180,15970,16349.74,7.38,0,906,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2053,26.02,0.21,12,0.51,625.00,78295.00,21350,20230622,-23.84,15520,20240123,4.77,20300,-19.90,20240321,15520,4.77,20240123,21350,-23.84,20230622,15520,4.77,20240123,1.13,N,002020,5000,631 억,,931227,N,N,15,N,00,N
20240620,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16230,260,2,1.63,1016204620,62131,473.05,15990,16740,15910,20750,11180,15970,16355.84,7.38,0,531,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2049,25.97,0.21,12,0.49,625.00,78295.00,21350,20230622,-23.98,15520,20240123,4.57,20300,-20.05,20240321,15520,4.57,20240123,21350,-23.98,20230622,15520,4.57,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240620,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16210,240,2,1.50,984333950,60164,458.08,15990,16740,15910,20750,11180,15970,16360.85,7.38,0,668,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2047,25.94,0.21,12,0.48,625.00,78295.00,21350,20230622,-24.07,15520,20240123,4.45,20300,-20.15,20240321,15520,4.45,20240123,21350,-24.07,20230622,15520,4.45,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240620,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16250,280,2,1.75,930124340,56825,432.66,15990,16740,15910,20750,11180,15970,16368.22,7.38,0,458,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2052,26.00,0.21,12,0.45,625.00,78295.00,21350,20230622,-23.89,15520,20240123,4.70,20300,-19.95,20240321,15520,4.70,20240123,21350,-23.89,20230622,15520,4.70,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240620,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16070,100,2,0.63,132005720,8237,62.72,15990,16090,15910,20750,11180,15970,16025.95,7.38,0,-445,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2029,25.71,0.21,12,0.07,625.00,78295.00,21350,20230622,-24.73,15520,20240123,3.54,20300,-20.84,20240321,15520,3.54,20240123,21350,-24.73,20230622,15520,3.54,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240620,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16080,110,2,0.69,84522150,5282,40.22,15990,16080,15910,20750,11180,15970,16001.92,7.38,0,-297,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2030,25.73,0.21,12,0.04,625.00,78295.00,21350,20230622,-24.68,15520,20240123,3.61,20300,-20.79,20240321,15520,3.61,20240123,21350,-24.68,20230622,15520,3.61,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240620,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16010,40,2,0.25,18638550,1168,8.89,15990,16080,15910,20750,11180,15970,15957.66,7.38,0,-285,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2021,25.62,0.20,12,0.01,625.00,78295.00,21350,20230622,-25.01,15520,20240123,3.16,20300,-21.13,20240321,15520,3.16,20240123,21350,-25.01,20230622,15520,3.16,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240620,090127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15990,20,2,0.13,575640,36,0.27,15990,15990,15990,20750,11180,15970,15990.00,7.38,0,-5,16136,16052,15976,15892,15816,16095,15935,631,4780,5000,11810,10,1,12626426,2019,25.58,0.20,12,0.00,625.00,78295.00,21350,20230622,-25.11,15520,20240123,3.03,20300,-21.23,20240321,15520,3.03,20240123,21350,-25.11,20230622,15520,3.03,20240123,1.13,N,002020,5000,631 억,,931227,N,N,19,N,00,N
20240619,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,0,3,0.00,209124170,13124,99.05,15960,16060,15900,20750,11180,15970,15934.48,7.38,0,-1181,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2016,25.55,0.20,12,0.10,625.00,78295.00,21350,20230622,-25.20,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,21350,-25.20,20230622,15520,2.90,20240123,1.15,N,002020,5000,631 억,,932368,N,N,19,N,00,N
20240619,150124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15920,-50,5,-0.31,189001190,11861,89.52,15960,16060,15900,20750,11180,15970,15934.68,7.38,0,-1031,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2010,25.47,0.20,12,0.09,625.00,78295.00,21350,20230622,-25.43,15520,20240123,2.58,20300,-21.58,20240321,15520,2.58,20240123,21350,-25.43,20230622,15520,2.58,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240619,140128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15920,-50,5,-0.31,176514110,11077,83.60,15960,16060,15900,20750,11180,15970,15935.19,7.38,0,-918,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2010,25.47,0.20,12,0.09,625.00,78295.00,21350,20230622,-25.43,15520,20240123,2.58,20300,-21.58,20240321,15520,2.58,20240123,21350,-25.43,20230622,15520,2.58,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240619,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15930,-40,5,-0.25,163330240,10249,77.35,15960,16060,15900,20750,11180,15970,15936.21,7.38,0,-687,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2011,25.49,0.20,12,0.08,625.00,78295.00,21350,20230622,-25.39,15520,20240123,2.64,20300,-21.53,20240321,15520,2.64,20240123,21350,-25.39,20230622,15520,2.64,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240619,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15960,-10,5,-0.06,57418450,3599,27.16,15960,16060,15920,20750,11180,15970,15954.00,7.38,0,-537,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2015,25.54,0.20,12,0.03,625.00,78295.00,21350,20230622,-25.25,15520,20240123,2.84,20300,-21.38,20240321,15520,2.84,20240123,21350,-25.25,20230622,15520,2.84,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240619,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15960,-10,5,-0.06,42692240,2676,20.20,15960,16060,15920,20750,11180,15970,15953.75,7.38,0,-487,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2015,25.54,0.20,12,0.02,625.00,78295.00,21350,20230622,-25.25,15520,20240123,2.84,20300,-21.38,20240321,15520,2.84,20240123,21350,-25.25,20230622,15520,2.84,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240619,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16000,30,2,0.19,35445760,2222,16.77,15960,16060,15920,20750,11180,15970,15952.19,7.38,0,-154,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2020,25.60,0.20,12,0.02,625.00,78295.00,21350,20230622,-25.06,15520,20240123,3.09,20300,-21.18,20240321,15520,3.09,20240123,21350,-25.06,20230622,15520,3.09,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240619,090127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15960,-10,5,-0.06,4596480,288,2.17,15960,15960,15960,20750,11180,15970,15960.00,7.38,0,-42,16203,16086,15993,15876,15783,16040,15830,631,4780,5000,11810,10,1,12626426,2015,25.54,0.20,12,0.00,625.00,78295.00,21350,20230622,-25.25,15520,20240123,2.84,20300,-21.38,20240321,15520,2.84,20240123,21350,-25.25,20230622,15520,2.84,20240123,1.15,N,002020,5000,631 억,,932368,N,N,12,N,00,N
20240618,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,-10,5,-0.06,209944900,13153,53.69,15980,16110,15900,20750,11190,15980,15961.72,7.41,0,-3217,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2016,25.55,0.20,12,0.10,625.00,78295.00,21350,20230622,-25.20,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,21350,-25.20,20230622,15520,2.90,20240123,1.13,N,002020,5000,631 억,,935343,N,N,12,N,00,N
20240618,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,-10,5,-0.06,173284830,10855,44.31,15980,16110,15900,20750,11190,15980,15963.60,7.41,0,-3046,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2016,25.55,0.20,12,0.09,625.00,78295.00,21350,20230622,-25.20,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,21350,-25.20,20230622,15520,2.90,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240618,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15950,-30,5,-0.19,167123180,10469,42.74,15980,16110,15900,20750,11190,15980,15963.62,7.41,0,-2776,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2014,25.52,0.20,12,0.08,625.00,78295.00,21350,20230622,-25.29,15520,20240123,2.77,20300,-21.43,20240321,15520,2.77,20240123,21350,-25.29,20230622,15520,2.77,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240618,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15960,-20,5,-0.13,136142880,8527,34.81,15980,16110,15900,20750,11190,15980,15966.09,7.41,0,-2189,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2015,25.54,0.20,12,0.07,625.00,78295.00,21350,20230622,-25.25,15520,20240123,2.84,20300,-21.38,20240321,15520,2.84,20240123,21350,-25.25,20230622,15520,2.84,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240618,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,-10,5,-0.06,117648070,7368,30.08,15980,16110,15900,20750,11190,15980,15967.44,7.41,0,-2049,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2016,25.55,0.20,12,0.06,625.00,78295.00,21350,20230622,-25.20,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,21350,-25.20,20230622,15520,2.90,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240618,110125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,-10,5,-0.06,103146820,6460,26.37,15980,16110,15900,20750,11190,15980,15967.00,7.41,0,-2000,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2016,25.55,0.20,12,0.05,625.00,78295.00,21350,20230622,-25.20,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,21350,-25.20,20230622,15520,2.90,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240618,100125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16000,20,2,0.13,56050190,3515,14.35,15980,16110,15900,20750,11190,15980,15946.00,7.41,0,-1586,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2020,25.60,0.20,12,0.03,625.00,78295.00,21350,20230622,-25.06,15520,20240123,3.09,20300,-21.18,20240321,15520,3.09,20240123,21350,-25.06,20230622,15520,3.09,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240618,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,-10,5,-0.06,2762930,173,0.71,15980,15980,15960,20750,11190,15980,15970.69,7.41,0,-44,16513,16246,16103,15836,15693,16175,15765,631,4770,5000,11820,10,1,12626426,2016,25.55,0.20,12,0.00,625.00,78295.00,21350,20230622,-25.20,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,21350,-25.20,20230622,15520,2.90,20240123,1.13,N,002020,5000,631 억,,935343,N,N,15,N,00,N
20240617,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15980,-390,5,-2.38,388902530,24159,177.07,16370,16370,15960,21250,11460,16370,16097.94,7.42,0,-1373,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2018,25.57,0.20,12,0.19,625.00,78295.00,21350,20230622,-25.15,15520,20240123,2.96,20300,-21.28,20240321,15520,2.96,20240123,21350,-25.15,20230622,15520,2.96,20240123,1.14,N,002020,5000,631 억,,937038,N,N,15,N,00,N
20240617,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15990,-380,5,-2.32,344804990,21400,156.85,16370,16370,15990,21250,11460,16370,16112.38,7.42,0,-1053,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2019,25.58,0.20,12,0.17,625.00,78295.00,21350,20230622,-25.11,15520,20240123,3.03,20300,-21.23,20240321,15520,3.03,20240123,21350,-25.11,20230622,15520,3.03,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240617,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16170,-200,5,-1.22,176166670,10893,79.84,16370,16370,16100,21250,11460,16370,16172.47,7.42,0,-1156,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2042,25.87,0.21,12,0.09,625.00,78295.00,21350,20230622,-24.26,15520,20240123,4.19,20300,-20.34,20240321,15520,4.19,20240123,21350,-24.26,20230622,15520,4.19,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240617,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16180,-190,5,-1.16,81011630,4990,36.57,16370,16370,16180,21250,11460,16370,16234.80,7.42,0,-1122,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2043,25.89,0.21,12,0.04,625.00,78295.00,21350,20230622,-24.22,15520,20240123,4.25,20300,-20.30,20240321,15520,4.25,20240123,21350,-24.22,20230622,15520,4.25,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240617,120124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16220,-150,5,-0.92,61397400,3779,27.70,16370,16370,16210,21250,11460,16370,16247.00,7.42,0,-767,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2048,25.95,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.03,15520,20240123,4.51,20300,-20.10,20240321,15520,4.51,20240123,21350,-24.03,20230622,15520,4.51,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240617,110125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16220,-150,5,-0.92,48795730,3002,22.00,16370,16370,16210,21250,11460,16370,16254.41,7.42,0,-711,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2048,25.95,0.21,12,0.02,625.00,78295.00,21350,20230622,-24.03,15520,20240123,4.51,20300,-20.10,20240321,15520,4.51,20240123,21350,-24.03,20230622,15520,4.51,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240617,100125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16280,-90,5,-0.55,27307150,1679,12.31,16370,16370,16210,21250,11460,16370,16263.94,7.42,0,-640,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2056,26.05,0.21,12,0.01,625.00,78295.00,21350,20230622,-23.75,15520,20240123,4.90,20300,-19.80,20240321,15520,4.90,20240123,21350,-23.75,20230622,15520,4.90,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240617,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16290,-80,5,-0.49,3010360,184,1.35,16370,16370,16290,21250,11460,16370,16360.65,7.42,0,-59,16563,16466,16333,16236,16103,16400,16170,631,4880,5000,12110,10,1,12626426,2057,26.06,0.21,12,0.00,625.00,78295.00,21350,20230622,-23.70,15520,20240123,4.96,20300,-19.75,20240321,15520,4.96,20240123,21350,-23.70,20230622,15520,4.96,20240123,1.14,N,002020,5000,631 억,,937038,N,N,54,N,00,N
20240614,160121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16370,-50,5,-0.30,222122800,13644,71.11,16420,16430,16200,21300,11500,16420,16279.89,7.43,0,-1473,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2067,26.19,0.21,12,0.11,625.00,78295.00,21350,20230622,-23.33,15520,20240123,5.48,20300,-19.36,20240321,15520,5.48,20240123,21350,-23.33,20230622,15520,5.48,20240123,1.14,N,002020,5000,631 억,,938758,N,N,54,N,00,N
20240614,150121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16340,-80,5,-0.49,203272720,12489,65.09,16420,16430,16200,21300,11500,16420,16276.14,7.43,0,-1235,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2063,26.14,0.21,12,0.10,625.00,78295.00,21350,20230622,-23.47,15520,20240123,5.28,20300,-19.51,20240321,15520,5.28,20240123,21350,-23.47,20230622,15520,5.28,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240614,140121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16290,-130,5,-0.79,177790160,10927,56.95,16420,16430,16200,21300,11500,16420,16270.72,7.43,0,-929,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2057,26.06,0.21,12,0.09,625.00,78295.00,21350,20230622,-23.70,15520,20240123,4.96,20300,-19.75,20240321,15520,4.96,20240123,21350,-23.70,20230622,15520,4.96,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240614,130121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16300,-120,5,-0.73,146902940,9023,47.02,16420,16430,16200,21300,11500,16420,16280.94,7.43,0,-788,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2058,26.08,0.21,12,0.07,625.00,78295.00,21350,20230622,-23.65,15520,20240123,5.03,20300,-19.70,20240321,15520,5.03,20240123,21350,-23.65,20230622,15520,5.03,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240614,120121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16220,-200,5,-1.22,132374540,8130,42.37,16420,16430,16200,21300,11500,16420,16282.23,7.43,0,-494,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2048,25.95,0.21,12,0.06,625.00,78295.00,21350,20230622,-24.03,15520,20240123,4.51,20300,-20.10,20240321,15520,4.51,20240123,21350,-24.03,20230622,15520,4.51,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240614,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16240,-180,5,-1.10,88081960,5398,28.13,16420,16430,16210,21300,11500,16420,16317.52,7.43,0,-471,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2051,25.98,0.21,12,0.04,625.00,78295.00,21350,20230622,-23.93,15520,20240123,4.64,20300,-20.00,20240321,15520,4.64,20240123,21350,-23.93,20230622,15520,4.64,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240614,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16280,-140,5,-0.85,64650870,3956,20.62,16420,16430,16260,21300,11500,16420,16342.48,7.43,0,-483,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2056,26.05,0.21,12,0.03,625.00,78295.00,21350,20230622,-23.75,15520,20240123,4.90,20300,-19.80,20240321,15520,4.90,20240123,21350,-23.75,20230622,15520,4.90,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240614,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16370,-50,5,-0.30,6156490,375,1.95,16420,16420,16370,21300,11500,16420,16417.31,7.43,0,-65,16846,16632,16466,16252,16086,16550,16170,631,4880,5000,12150,10,1,12626426,2067,26.19,0.21,12,0.00,625.00,78295.00,21350,20230622,-23.33,15520,20240123,5.48,20300,-19.36,20240321,15520,5.48,20240123,21350,-23.33,20230622,15520,5.48,20240123,1.14,N,002020,5000,631 억,,938758,N,N,19,N,00,N
20240613,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16420,-50,5,-0.30,298750780,18163,17.88,16570,16680,16300,21400,11530,16470,16448.32,7.46,0,-1694,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2073,26.27,0.21,12,0.14,625.00,78295.00,21350,20230622,-23.09,15520,20240123,5.80,20300,-19.11,20240321,15520,5.80,20240123,21350,-23.09,20230622,15520,5.80,20240123,1.15,N,002020,5000,631 억,,941400,N,N,19,N,00,N
20240613,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16300,-170,5,-1.03,259037820,15738,15.49,16570,16680,16300,21400,11530,16470,16459.39,7.46,0,-1516,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2058,26.08,0.21,12,0.12,625.00,78295.00,21350,20230622,-23.65,15520,20240123,5.03,20300,-19.70,20240321,15520,5.03,20240123,21350,-23.65,20230622,15520,5.03,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240613,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16390,-80,5,-0.49,230770470,14007,13.79,16570,16680,16320,21400,11530,16470,16475.37,7.46,0,-1071,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2069,26.22,0.21,12,0.11,625.00,78295.00,21350,20230622,-23.23,15520,20240123,5.61,20300,-19.26,20240321,15520,5.61,20240123,21350,-23.23,20230622,15520,5.61,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240613,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16360,-110,5,-0.67,207576530,12592,12.40,16570,16680,16320,21400,11530,16470,16484.79,7.46,0,-695,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2066,26.18,0.21,12,0.10,625.00,78295.00,21350,20230622,-23.37,15520,20240123,5.41,20300,-19.41,20240321,15520,5.41,20240123,21350,-23.37,20230622,15520,5.41,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240613,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16430,-40,5,-0.24,172178780,10429,10.27,16570,16680,16430,21400,11530,16470,16509.62,7.46,0,-731,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2075,26.29,0.21,12,0.08,625.00,78295.00,21350,20230622,-23.04,15520,20240123,5.86,20300,-19.06,20240321,15520,5.86,20240123,21350,-23.04,20230622,15520,5.86,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240613,110123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16530,60,2,0.36,140574680,8508,8.38,16570,16680,16470,21400,11530,16470,16522.65,7.46,0,-494,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2087,26.45,0.21,12,0.07,625.00,78295.00,21350,20230622,-22.58,15520,20240123,6.51,20300,-18.57,20240321,15520,6.51,20240123,21350,-22.58,20230622,15520,6.51,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240613,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16490,20,2,0.12,103479510,6259,6.16,16570,16680,16470,21400,11530,16470,16532.91,7.46,0,-584,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2082,26.38,0.21,12,0.05,625.00,78295.00,21350,20230622,-22.76,15520,20240123,6.25,20300,-18.77,20240321,15520,6.25,20240123,21350,-22.76,20230622,15520,6.25,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240613,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16530,60,2,0.36,13975030,843,0.83,16570,16680,16530,21400,11530,16470,16577.73,7.46,0,-79,17150,16810,16440,16100,15730,16980,16270,631,4930,5000,12180,10,1,12626426,2087,26.45,0.21,12,0.01,625.00,78295.00,21350,20230622,-22.58,15520,20240123,6.51,20300,-18.57,20240321,15520,6.51,20240123,21350,-22.58,20230622,15520,6.51,20240123,1.15,N,002020,5000,631 억,,941400,N,N,3,N,00,N
20240612,160123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16470,400,2,2.49,1652783340,100452,2038.39,16100,16780,16070,20850,11250,16070,16453.35,7.48,0,-3128,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2080,26.35,0.21,12,0.80,625.00,78295.00,21350,20230622,-22.86,15520,20240123,6.12,20300,-18.87,20240321,15520,6.12,20240123,21350,-22.86,20230622,15520,6.12,20240123,1.16,N,002020,5000,631 억,,944824,N,N,3,N,00,N
20240612,150128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16380,310,2,1.93,1585455030,96347,1955.09,16100,16780,16070,20850,11250,16070,16455.68,7.48,0,-2480,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2068,26.21,0.21,12,0.76,625.00,78295.00,21350,20230622,-23.28,15520,20240123,5.54,20300,-19.31,20240321,15520,5.54,20240123,21350,-23.28,20230622,15520,5.54,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240612,140123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16470,400,2,2.49,1508957540,91694,1860.67,16100,16780,16070,20850,11250,16070,16456.45,7.48,0,-2062,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2080,26.35,0.21,12,0.73,625.00,78295.00,21350,20230622,-22.86,15520,20240123,6.12,20300,-18.87,20240321,15520,6.12,20240123,21350,-22.86,20230622,15520,6.12,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240612,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16390,320,2,1.99,1450102200,88113,1788.01,16100,16780,16070,20850,11250,16070,16457.30,7.48,0,-1709,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2069,26.22,0.21,12,0.70,625.00,78295.00,21350,20230622,-23.23,15520,20240123,5.61,20300,-19.26,20240321,15520,5.61,20240123,21350,-23.23,20230622,15520,5.61,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240612,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16410,340,2,2.12,1185085810,72060,1462.26,16100,16780,16070,20850,11250,16070,16445.82,7.48,0,-1959,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2072,26.26,0.21,12,0.57,625.00,78295.00,21350,20230622,-23.14,15520,20240123,5.73,20300,-19.16,20240321,15520,5.73,20240123,21350,-23.14,20230622,15520,5.73,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240612,110123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16450,380,2,2.36,1105440180,67199,1363.62,16100,16780,16070,20850,11250,16070,16450.25,7.48,0,-1375,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2077,26.32,0.21,12,0.53,625.00,78295.00,21350,20230622,-22.95,15520,20240123,5.99,20300,-18.97,20240321,15520,5.99,20240123,21350,-22.95,20230622,15520,5.99,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240612,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16510,440,2,2.74,985120190,59886,1215.22,16100,16780,16070,20850,11250,16070,16449.92,7.48,0,-1716,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2085,26.42,0.21,12,0.47,625.00,78295.00,21350,20230622,-22.67,15520,20240123,6.38,20300,-18.67,20240321,15520,6.38,20240123,21350,-22.67,20230622,15520,6.38,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240612,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16100,30,2,0.19,128800,8,0.16,16100,16100,16100,20850,11250,16070,16100.00,7.48,0,-1,16303,16186,16123,16006,15943,16155,15975,631,4780,5000,11890,10,1,12626426,2033,25.76,0.21,12,0.00,625.00,78295.00,21350,20230622,-24.59,15520,20240123,3.74,20300,-20.69,20240321,15520,3.74,20240123,21350,-24.59,20230622,15520,3.74,20240123,1.16,N,002020,5000,631 억,,944824,N,N,7,N,00,N
20240610,160123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16100,-50,5,-0.31,117926070,7316,72.96,16290,16290,16080,20950,11310,16150,16118.94,7.51,0,-2189,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2033,25.76,0.21,12,0.06,625.00,78295.00,21350,20230622,-24.59,15520,20240123,3.74,20300,-20.69,20240321,15520,3.74,20240123,21350,-24.59,20230622,15520,3.74,20240123,1.15,N,002020,5000,631 억,,948569,N,N,10,N,00,N
20240610,150123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16110,-40,5,-0.25,88551030,5492,54.77,16290,16290,16080,20950,11310,16150,16123.64,7.51,0,-1863,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2034,25.78,0.21,12,0.04,625.00,78295.00,21350,20230622,-24.54,15520,20240123,3.80,20300,-20.64,20240321,15520,3.80,20240123,21350,-24.54,20230622,15520,3.80,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240610,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16180,30,2,0.19,79211740,4913,48.99,16290,16290,16080,20950,11310,16150,16122.89,7.51,0,-1755,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2043,25.89,0.21,12,0.04,625.00,78295.00,21350,20230622,-24.22,15520,20240123,4.25,20300,-20.30,20240321,15520,4.25,20240123,21350,-24.22,20230622,15520,4.25,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240610,130123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16120,-30,5,-0.19,60108420,3729,37.19,16290,16290,16080,20950,11310,16150,16119.18,7.51,0,-1476,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2035,25.79,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.50,15520,20240123,3.87,20300,-20.59,20240321,15520,3.87,20240123,21350,-24.50,20230622,15520,3.87,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240610,120124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16110,-40,5,-0.25,56255300,3490,34.80,16290,16290,16080,20950,11310,16150,16119.00,7.51,0,-1330,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2034,25.78,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.54,15520,20240123,3.80,20300,-20.64,20240321,15520,3.80,20240123,21350,-24.54,20230622,15520,3.80,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240610,110123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16080,-70,5,-0.43,47745470,2962,29.54,16290,16290,16080,20950,11310,16150,16119.33,7.51,0,-1134,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2030,25.73,0.21,12,0.02,625.00,78295.00,21350,20230622,-24.68,15520,20240123,3.61,20300,-20.79,20240321,15520,3.61,20240123,21350,-24.68,20230622,15520,3.61,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240610,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16110,-40,5,-0.25,29850500,1850,18.45,16290,16290,16100,20950,11310,16150,16135.41,7.51,0,-660,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2034,25.78,0.21,12,0.01,625.00,78295.00,21350,20230622,-24.54,15520,20240123,3.80,20300,-20.64,20240321,15520,3.80,20240123,21350,-24.54,20230622,15520,3.80,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240610,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16220,70,2,0.43,4913780,302,3.01,16290,16290,16140,20950,11310,16150,16270.79,7.51,0,-124,16250,16200,16150,16100,16050,16175,16075,631,4800,5000,11950,10,1,12626426,2048,25.95,0.21,12,0.00,625.00,78295.00,21350,20230622,-24.03,15520,20240123,4.51,20300,-20.10,20240321,15520,4.51,20240123,21350,-24.03,20230622,15520,4.51,20240123,1.15,N,002020,5000,631 억,,948569,N,N,6,N,00,N
20240607,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16150,10,2,0.06,159352430,9886,78.32,16200,16200,16100,20950,11300,16140,16119.00,7.52,0,-1107,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2039,25.84,0.21,12,0.08,625.00,78295.00,21350,20230622,-24.36,15520,20240123,4.06,20300,-20.44,20240321,15520,4.06,20240123,21350,-24.36,20230622,15520,4.06,20240123,1.15,N,002020,5000,631 억,,949469,N,N,6,N,00,N
20240607,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16100,-40,5,-0.25,154469130,9583,75.92,16200,16200,16100,20950,11300,16140,16119.08,7.52,0,-1070,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2033,25.76,0.21,12,0.08,625.00,78295.00,21350,20230622,-24.59,15520,20240123,3.74,20300,-20.69,20240321,15520,3.74,20240123,21350,-24.59,20230622,15520,3.74,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240607,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16110,-30,5,-0.19,111655420,6924,54.85,16200,16200,16100,20950,11300,16140,16125.85,7.52,0,-994,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2034,25.78,0.21,12,0.05,625.00,78295.00,21350,20230622,-24.54,15520,20240123,3.80,20300,-20.64,20240321,15520,3.80,20240123,21350,-24.54,20230622,15520,3.80,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240607,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16130,-10,5,-0.06,94540210,5862,46.44,16200,16200,16100,20950,11300,16140,16127.64,7.52,0,-954,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2037,25.81,0.21,12,0.05,625.00,78295.00,21350,20230622,-24.45,15520,20240123,3.93,20300,-20.54,20240321,15520,3.93,20240123,21350,-24.45,20230622,15520,3.93,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240607,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16120,-20,5,-0.12,56931960,3528,27.95,16200,16200,16110,20950,11300,16140,16137.18,7.52,0,-989,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2035,25.79,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.50,15520,20240123,3.87,20300,-20.59,20240321,15520,3.87,20240123,21350,-24.50,20230622,15520,3.87,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240607,110125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16150,10,2,0.06,37733750,2337,18.51,16200,16200,16120,20950,11300,16140,16146.23,7.52,0,-920,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2039,25.84,0.21,12,0.02,625.00,78295.00,21350,20230622,-24.36,15520,20240123,4.06,20300,-20.44,20240321,15520,4.06,20240123,21350,-24.36,20230622,15520,4.06,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240607,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16140,0,3,0.00,22119270,1370,10.85,16200,16200,16130,20950,11300,16140,16145.45,7.52,0,-836,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2038,25.82,0.21,12,0.01,625.00,78295.00,21350,20230622,-24.40,15520,20240123,3.99,20300,-20.49,20240321,15520,3.99,20240123,21350,-24.40,20230622,15520,3.99,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240607,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16180,40,2,0.25,48560,3,0.02,16200,16200,16180,20950,11300,16140,16186.67,7.52,0,-2,16620,16380,16230,15990,15840,16305,15915,631,4810,5000,11940,10,1,12626426,2043,25.89,0.21,12,0.00,625.00,78295.00,21350,20230622,-24.22,15520,20240123,4.25,20300,-20.30,20240321,15520,4.25,20240123,21350,-24.22,20230622,15520,4.25,20240123,1.15,N,002020,5000,631 억,,949469,N,N,2,N,00,N
20240605,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16140,-70,5,-0.43,202093560,12524,41.63,16220,16470,16080,21050,11350,16210,16136.47,7.53,0,-1941,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2038,25.82,0.21,12,0.10,625.00,78295.00,21350,20230622,-24.40,15520,20240123,3.99,20300,-20.49,20240321,15520,3.99,20240123,21350,-24.40,20230622,15520,3.99,20240123,1.13,N,002020,5000,631 억,,951166,N,N,2,N,00,N
20240605,150124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16100,-110,5,-0.68,182668730,11319,37.62,16220,16470,16080,21050,11350,16210,16138.24,7.53,0,-1817,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2033,25.76,0.21,12,0.09,625.00,78295.00,21350,20230622,-24.59,15520,20240123,3.74,20300,-20.69,20240321,15520,3.74,20240123,21350,-24.59,20230622,15520,3.74,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240605,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16090,-120,5,-0.74,171393700,10619,35.30,16220,16470,16080,21050,11350,16210,16140.29,7.53,0,-1619,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2032,25.74,0.21,12,0.08,625.00,78295.00,21350,20230622,-24.64,15520,20240123,3.67,20300,-20.74,20240321,15520,3.67,20240123,21350,-24.64,20230622,15520,3.67,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240605,130124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16160,-50,5,-0.31,98030200,6064,20.16,16220,16470,16110,21050,11350,16210,16165.93,7.53,0,-790,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2040,25.86,0.21,12,0.05,625.00,78295.00,21350,20230622,-24.31,15520,20240123,4.12,20300,-20.39,20240321,15520,4.12,20240123,21350,-24.31,20230622,15520,4.12,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240605,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16150,-60,5,-0.37,79124620,4892,16.26,16220,16470,16140,21050,11350,16210,16174.29,7.53,0,-584,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2039,25.84,0.21,12,0.04,625.00,78295.00,21350,20230622,-24.36,15520,20240123,4.06,20300,-20.44,20240321,15520,4.06,20240123,21350,-24.36,20230622,15520,4.06,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240605,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16190,-20,5,-0.12,59895050,3702,12.30,16220,16470,16140,21050,11350,16210,16179.11,7.53,0,-294,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2044,25.90,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.17,15520,20240123,4.32,20300,-20.25,20240321,15520,4.32,20240123,21350,-24.17,20230622,15520,4.32,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240605,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16210,0,3,0.00,22250330,1373,4.56,16220,16470,16160,21050,11350,16210,16205.63,7.53,0,-354,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2047,25.94,0.21,12,0.01,625.00,78295.00,21350,20230622,-24.07,15520,20240123,4.45,20300,-20.15,20240321,15520,4.45,20240123,21350,-24.07,20230622,15520,4.45,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240605,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16210,0,3,0.00,162180,10,0.03,16220,16220,16210,21050,11350,16210,16218.00,7.53,0,-5,17283,16746,16443,15906,15603,16595,15755,631,4840,5000,11990,10,1,12626426,2047,25.94,0.21,12,0.00,625.00,78295.00,21350,20230622,-24.07,15520,20240123,4.45,20300,-20.15,20240321,15520,4.45,20240123,21350,-24.07,20230622,15520,4.45,20240123,1.13,N,002020,5000,631 억,,951166,N,N,0,N,00,N
20240604,160123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16210,-40,5,-0.25,494233370,30067,251.44,16250,16980,16140,21100,11380,16250,16437.73,7.57,0,-4257,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2047,25.94,0.21,12,0.24,625.00,78295.00,21350,20230622,-24.07,15520,20240123,4.45,20300,-20.15,20240321,15520,4.45,20240123,21350,-24.07,20230622,15520,4.45,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,150124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16190,-60,5,-0.37,457484130,27794,232.43,16250,16980,16180,21100,11380,16250,16459.82,7.57,0,-3402,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2044,25.90,0.21,12,0.22,625.00,78295.00,21350,20230622,-24.17,15520,20240123,4.32,20300,-20.25,20240321,15520,4.32,20240123,21350,-24.17,20230622,15520,4.32,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16230,-20,5,-0.12,428628440,26013,217.54,16250,16980,16180,21100,11380,16250,16477.47,7.57,0,-2231,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2049,25.97,0.21,12,0.21,625.00,78295.00,21350,20230622,-23.98,15520,20240123,4.57,20300,-20.05,20240321,15520,4.57,20240123,21350,-23.98,20230622,15520,4.57,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,130124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16260,10,2,0.06,415795500,25223,210.93,16250,16980,16180,21100,11380,16250,16484.78,7.57,0,-1562,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2053,26.02,0.21,12,0.20,625.00,78295.00,21350,20230622,-23.84,15520,20240123,4.77,20300,-19.90,20240321,15520,4.77,20240123,21350,-23.84,20230622,15520,4.77,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16290,40,2,0.25,371076170,22473,187.93,16250,16980,16180,21100,11380,16250,16512.09,7.57,0,-1076,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2057,26.06,0.21,12,0.18,625.00,78295.00,21350,20230622,-23.70,15520,20240123,4.96,20300,-19.75,20240321,15520,4.96,20240123,21350,-23.70,20230622,15520,4.96,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16190,-60,5,-0.37,43736360,2694,22.53,16250,16380,16180,21100,11380,16250,16234.73,7.57,0,-1123,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2044,25.90,0.21,12,0.02,625.00,78295.00,21350,20230622,-24.17,15520,20240123,4.32,20300,-20.25,20240321,15520,4.32,20240123,21350,-24.17,20230622,15520,4.32,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,100123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16200,-50,5,-0.31,31234520,1922,16.07,16250,16380,16190,21100,11380,16250,16251.05,7.57,0,-958,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2045,25.92,0.21,12,0.02,625.00,78295.00,21350,20230622,-24.12,15520,20240123,4.38,20300,-20.20,20240321,15520,4.38,20240123,21350,-24.12,20230622,15520,4.38,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240604,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16380,130,2,0.80,1863580,114,0.95,16250,16380,16250,21100,11380,16250,16347.19,7.57,0,-4,16356,16302,16226,16172,16096,16330,16200,631,4850,5000,12020,10,1,12626426,2068,26.21,0.21,12,0.00,625.00,78295.00,21350,20230622,-23.28,15520,20240123,5.54,20300,-19.31,20240321,15520,5.54,20240123,21350,-23.28,20230622,15520,5.54,20240123,1.14,N,002020,5000,631 억,,956210,N,N,0,N,00,N
20240603,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16250,90,2,0.56,186037070,11482,166.96,16170,16280,16150,21000,11320,16160,16202.50,7.57,0,14,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2052,26.00,0.21,12,0.09,625.00,78295.00,21350,20230622,-23.89,15520,20240123,4.70,20300,-19.95,20240321,15520,4.70,20240123,21350,-23.89,20230622,15520,4.70,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,150123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16230,70,2,0.43,166092330,10252,149.08,16170,16280,16150,21000,11320,16160,16200.97,7.57,0,-17,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2049,25.97,0.21,12,0.08,625.00,78295.00,21350,20230622,-23.98,15520,20240123,4.57,20300,-20.05,20240321,15520,4.57,20240123,21350,-23.98,20230622,15520,4.57,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,140124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16260,100,2,0.62,153473120,9474,137.76,16170,16280,16150,21000,11320,16160,16199.40,7.57,0,-31,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2053,26.02,0.21,12,0.08,625.00,78295.00,21350,20230622,-23.84,15520,20240123,4.77,20300,-19.90,20240321,15520,4.77,20240123,21350,-23.84,20230622,15520,4.77,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,130123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16200,40,2,0.25,128598380,7940,115.46,16170,16280,16150,21000,11320,16160,16196.27,7.57,0,202,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2045,25.92,0.21,12,0.06,625.00,78295.00,21350,20230622,-24.12,15520,20240123,4.38,20300,-20.20,20240321,15520,4.38,20240123,21350,-24.12,20230622,15520,4.38,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16260,100,2,0.62,106362480,6569,95.52,16170,16260,16150,21000,11320,16160,16191.58,7.57,0,293,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2053,26.02,0.21,12,0.05,625.00,78295.00,21350,20230622,-23.84,15520,20240123,4.77,20300,-19.90,20240321,15520,4.77,20240123,21350,-23.84,20230622,15520,4.77,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,110123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16180,20,2,0.12,59005400,3646,53.02,16170,16240,16160,21000,11320,16160,16183.60,7.57,0,228,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2043,25.89,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.22,15520,20240123,4.25,20300,-20.30,20240321,15520,4.25,20240123,21350,-24.22,20230622,15520,4.25,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,100123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16200,40,2,0.25,51495690,3182,46.27,16170,16240,16160,21000,11320,16160,16183.43,7.57,0,235,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2045,25.92,0.21,12,0.03,625.00,78295.00,21350,20230622,-24.12,15520,20240123,4.38,20300,-20.20,20240321,15520,4.38,20240123,21350,-24.12,20230622,15520,4.38,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N
20240603,090123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16160,0,3,0.00,695160,43,0.63,16170,16170,16160,21000,11320,16160,16166.51,7.57,0,-5,16326,16242,16156,16072,15986,16200,16030,631,4840,5000,11950,10,1,12626426,2040,25.86,0.21,12,0.00,625.00,78295.00,21350,20230622,-24.31,15520,20240123,4.12,20300,-20.39,20240321,15520,4.12,20240123,21350,-24.31,20230622,15520,4.12,20240123,1.16,N,002020,5000,631 억,,955820,N,N,0,N,00,N