KissMeData/002020/price/prices-20240801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240830,160127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15220,100,2,0.66,105110970,6914,73.18,15130,15240,15130,19650,10590,15120,15202.58,7.05,0,-1242,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1922,24.35,0.19,12,0.05,625.00,78295.00,20300,20240321,-25.02,13770,20240805,10.53,20300,-25.02,20240321,13770,10.53,20240805,20300,-25.02,20240321,13770,10.53,20240805,1.43,N,002020,5000,631 억,,890461,N,N,1,N,00,N
20240830,150128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15230,110,2,0.73,91015970,5988,63.38,15130,15240,15130,19650,10590,15120,15199.73,7.05,0,-1377,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1923,24.37,0.19,12,0.05,625.00,78295.00,20300,20240321,-24.98,13770,20240805,10.60,20300,-24.98,20240321,13770,10.60,20240805,20300,-24.98,20240321,13770,10.60,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240830,140128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15180,60,2,0.40,67493510,4442,47.02,15130,15240,15130,19650,10590,15120,15194.40,7.05,0,-1684,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1917,24.29,0.19,12,0.04,625.00,78295.00,20300,20240321,-25.22,13770,20240805,10.24,20300,-25.22,20240321,13770,10.24,20240805,20300,-25.22,20240321,13770,10.24,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240830,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15200,80,2,0.53,66248840,4360,46.15,15130,15240,15130,19650,10590,15120,15194.69,7.05,0,-1654,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1919,24.32,0.19,12,0.03,625.00,78295.00,20300,20240321,-25.12,13770,20240805,10.38,20300,-25.12,20240321,13770,10.38,20240805,20300,-25.12,20240321,13770,10.38,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240830,120128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15210,90,2,0.60,44484920,2928,30.99,15130,15240,15130,19650,10590,15120,15192.94,7.05,0,-1275,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1920,24.34,0.19,12,0.02,625.00,78295.00,20300,20240321,-25.07,13770,20240805,10.46,20300,-25.07,20240321,13770,10.46,20240805,20300,-25.07,20240321,13770,10.46,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240830,110127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15220,100,2,0.66,26710620,1760,18.63,15130,15230,15130,19650,10590,15120,15176.49,7.05,0,-531,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1922,24.35,0.19,12,0.01,625.00,78295.00,20300,20240321,-25.02,13770,20240805,10.53,20300,-25.02,20240321,13770,10.53,20240805,20300,-25.02,20240321,13770,10.53,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240830,100129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15150,30,2,0.20,16837630,1110,11.75,15130,15230,15130,19650,10590,15120,15169.04,7.05,0,-355,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1913,24.24,0.19,12,0.01,625.00,78295.00,20300,20240321,-25.37,13770,20240805,10.02,20300,-25.37,20240321,13770,10.02,20240805,20300,-25.37,20240321,13770,10.02,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240830,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15130,10,2,0.07,1845860,122,1.29,15130,15130,15130,19650,10590,15120,15130.00,7.05,0,0,15366,15242,15176,15052,14986,15210,15020,631,4530,5000,11180,10,1,12626426,1910,24.21,0.19,12,0.00,625.00,78295.00,20300,20240321,-25.47,13770,20240805,9.88,20300,-25.47,20240321,13770,9.88,20240805,20300,-25.47,20240321,13770,9.88,20240805,1.43,N,002020,5000,631 억,,890461,N,N,0,N,00,N
20240829,160128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15120,-230,5,-1.50,143137220,9447,81.09,15300,15300,15110,19950,10750,15350,15151.61,7.08,0,-3349,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1909,24.19,0.19,12,0.07,625.00,78295.00,20300,20240321,-25.52,13770,20240805,9.80,20300,-25.52,20240321,13770,9.80,20240805,20300,-25.52,20240321,13770,9.80,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,150128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15130,-220,5,-1.43,108436810,7153,61.40,15300,15300,15110,19950,10750,15350,15159.63,7.08,0,-2674,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1910,24.21,0.19,12,0.06,625.00,78295.00,20300,20240321,-25.47,13770,20240805,9.88,20300,-25.47,20240321,13770,9.88,20240805,20300,-25.47,20240321,13770,9.88,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,140129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15150,-200,5,-1.30,92415960,6095,52.32,15300,15300,15110,19950,10750,15350,15162.59,7.08,0,-1883,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1913,24.24,0.19,12,0.05,625.00,78295.00,20300,20240321,-25.37,13770,20240805,10.02,20300,-25.37,20240321,13770,10.02,20240805,20300,-25.37,20240321,13770,10.02,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,130129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15180,-170,5,-1.11,42562920,2801,24.04,15300,15300,15140,19950,10750,15350,15195.62,7.08,0,-1131,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1917,24.29,0.19,12,0.02,625.00,78295.00,20300,20240321,-25.22,13770,20240805,10.24,20300,-25.22,20240321,13770,10.24,20240805,20300,-25.22,20240321,13770,10.24,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,120128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15250,-100,5,-0.65,35093650,2309,19.82,15300,15300,15140,19950,10750,15350,15198.64,7.08,0,-913,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1926,24.40,0.19,12,0.02,625.00,78295.00,20300,20240321,-24.88,13770,20240805,10.75,20300,-24.88,20240321,13770,10.75,20240805,20300,-24.88,20240321,13770,10.75,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,110129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15170,-180,5,-1.17,27371060,1801,15.46,15300,15300,15140,19950,10750,15350,15197.70,7.08,0,-731,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1915,24.27,0.19,12,0.01,625.00,78295.00,20300,20240321,-25.27,13770,20240805,10.17,20300,-25.27,20240321,13770,10.17,20240805,20300,-25.27,20240321,13770,10.17,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,100128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15190,-160,5,-1.04,14783670,973,8.35,15300,15300,15140,19950,10750,15350,15193.91,7.08,0,-516,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1918,24.30,0.19,12,0.01,625.00,78295.00,20300,20240321,-25.17,13770,20240805,10.31,20300,-25.17,20240321,13770,10.31,20240805,20300,-25.17,20240321,13770,10.31,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240829,090129,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15190,-160,5,-1.04,3678880,241,2.07,15300,15300,15190,19950,10750,15350,15265.06,7.08,0,-71,15650,15500,15310,15160,14970,15405,15065,631,4600,5000,11350,10,1,12626426,1918,24.30,0.19,12,0.00,625.00,78295.00,20300,20240321,-25.17,13770,20240805,10.31,20300,-25.17,20240321,13770,10.31,20240805,20300,-25.17,20240321,13770,10.31,20240805,1.44,N,002020,5000,631 억,,893802,N,N,13,N,00,N
20240828,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15350,-20,5,-0.13,177577220,11649,151.40,15460,15460,15120,19980,10760,15370,15243.98,7.12,0,-5153,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1938,24.56,0.20,12,0.09,625.00,78295.00,20300,20240321,-24.38,13770,20240805,11.47,20300,-24.38,20240321,13770,11.47,20240805,20300,-24.38,20240321,13770,11.47,20240805,1.43,N,002020,5000,631 억,,899306,N,N,13,N,00,N
20240828,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15240,-130,5,-0.85,160989400,10565,137.31,15460,15460,15120,19980,10760,15370,15237.98,7.12,0,-4567,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1924,24.38,0.19,12,0.08,625.00,78295.00,20300,20240321,-24.93,13770,20240805,10.68,20300,-24.93,20240321,13770,10.68,20240805,20300,-24.93,20240321,13770,10.68,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240828,140127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15170,-200,5,-1.30,156840710,10292,133.77,15460,15460,15120,19980,10760,15370,15239.08,7.12,0,-4423,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1915,24.27,0.19,12,0.08,625.00,78295.00,20300,20240321,-25.27,13770,20240805,10.17,20300,-25.27,20240321,13770,10.17,20240805,20300,-25.27,20240321,13770,10.17,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240828,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15170,-200,5,-1.30,143278990,9398,122.15,15460,15460,15120,19980,10760,15370,15245.68,7.12,0,-3924,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1915,24.27,0.19,12,0.07,625.00,78295.00,20300,20240321,-25.27,13770,20240805,10.17,20300,-25.27,20240321,13770,10.17,20240805,20300,-25.27,20240321,13770,10.17,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240828,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15180,-190,5,-1.24,130210130,8535,110.93,15460,15460,15180,19980,10760,15370,15256.01,7.12,0,-3826,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1917,24.29,0.19,12,0.07,625.00,78295.00,20300,20240321,-25.22,13770,20240805,10.24,20300,-25.22,20240321,13770,10.24,20240805,20300,-25.22,20240321,13770,10.24,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240828,110127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15210,-160,5,-1.04,98901780,6476,84.17,15460,15460,15200,19980,10760,15370,15272.03,7.12,0,-3500,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1920,24.34,0.19,12,0.05,625.00,78295.00,20300,20240321,-25.07,13770,20240805,10.46,20300,-25.07,20240321,13770,10.46,20240805,20300,-25.07,20240321,13770,10.46,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240828,100128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15330,-40,5,-0.26,26613090,1735,22.55,15460,15460,15230,19980,10760,15370,15338.94,7.12,0,-722,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1936,24.53,0.20,12,0.01,625.00,78295.00,20300,20240321,-24.48,13770,20240805,11.33,20300,-24.48,20240321,13770,11.33,20240805,20300,-24.48,20240321,13770,11.33,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240828,090128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15320,-50,5,-0.33,9374510,607,7.89,15460,15460,15320,19980,10760,15370,15444.13,7.12,0,-83,15516,15442,15296,15222,15076,15480,15260,631,4610,5000,11370,10,1,12626426,1934,24.51,0.20,12,0.00,625.00,78295.00,20300,20240321,-24.53,13770,20240805,11.26,20300,-24.53,20240321,13770,11.26,20240805,20300,-24.53,20240321,13770,11.26,20240805,1.43,N,002020,5000,631 억,,899306,N,N,20,N,00,N
20240827,160127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15370,120,2,0.79,117442080,7688,32.64,15230,15370,15150,19820,10680,15250,15276.02,7.13,0,-836,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1941,24.59,0.20,12,0.06,625.00,78295.00,20300,20240321,-24.29,13770,20240805,11.62,20300,-24.29,20240321,13770,11.62,20240805,20300,-24.29,20240321,13770,11.62,20240805,1.44,N,002020,5000,631 억,,899815,N,N,20,N,00,N
20240827,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15280,30,2,0.20,85047860,5574,23.66,15230,15360,15150,19820,10680,15250,15257.96,7.13,0,-609,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1929,24.45,0.20,12,0.04,625.00,78295.00,20300,20240321,-24.73,13770,20240805,10.97,20300,-24.73,20240321,13770,10.97,20240805,20300,-24.73,20240321,13770,10.97,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240827,140127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15290,40,2,0.26,75476110,4947,21.00,15230,15360,15150,19820,10680,15250,15256.95,7.13,0,-736,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1931,24.46,0.20,12,0.04,625.00,78295.00,20300,20240321,-24.68,13770,20240805,11.04,20300,-24.68,20240321,13770,11.04,20240805,20300,-24.68,20240321,13770,11.04,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240827,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15280,30,2,0.20,65372760,4286,18.20,15230,15360,15150,19820,10680,15250,15252.63,7.13,0,-802,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1929,24.45,0.20,12,0.03,625.00,78295.00,20300,20240321,-24.73,13770,20240805,10.97,20300,-24.73,20240321,13770,10.97,20240805,20300,-24.73,20240321,13770,10.97,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240827,120128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15290,40,2,0.26,63264790,4148,17.61,15230,15360,15150,19820,10680,15250,15251.88,7.13,0,-801,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1931,24.46,0.20,12,0.03,625.00,78295.00,20300,20240321,-24.68,13770,20240805,11.04,20300,-24.68,20240321,13770,11.04,20240805,20300,-24.68,20240321,13770,11.04,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240827,110127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15280,30,2,0.20,56191630,3686,15.65,15230,15360,15150,19820,10680,15250,15244.61,7.13,0,-751,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1929,24.45,0.20,12,0.03,625.00,78295.00,20300,20240321,-24.73,13770,20240805,10.97,20300,-24.73,20240321,13770,10.97,20240805,20300,-24.73,20240321,13770,10.97,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240827,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15260,10,2,0.07,31883240,2095,8.89,15230,15300,15150,19820,10680,15250,15218.73,7.13,0,-729,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1927,24.42,0.19,12,0.02,625.00,78295.00,20300,20240321,-24.83,13770,20240805,10.82,20300,-24.83,20240321,13770,10.82,20240805,20300,-24.83,20240321,13770,10.82,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240827,090127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15220,-30,5,-0.20,3031520,199,0.84,15230,15250,15220,19820,10680,15250,15233.77,7.13,0,-48,15470,15360,15280,15170,15090,15320,15130,631,4570,5000,11280,10,1,12626426,1922,24.35,0.19,12,0.00,625.00,78295.00,20300,20240321,-25.02,13770,20240805,10.53,20300,-25.02,20240321,13770,10.53,20240805,20300,-25.02,20240321,13770,10.53,20240805,1.44,N,002020,5000,631 억,,899815,N,N,0,N,00,N
20240826,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15250,50,2,0.33,359972570,23555,147.20,15290,15390,15200,19760,10640,15200,15282.21,7.11,0,1887,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1926,24.40,0.19,12,0.19,625.00,78295.00,20300,20240321,-24.88,13770,20240805,10.75,20300,-24.88,20240321,13770,10.75,20240805,20300,-24.88,20240321,13770,10.75,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15210,10,2,0.07,347100550,22711,141.93,15290,15390,15200,19760,10640,15200,15283.37,7.11,0,2138,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1920,24.34,0.19,12,0.18,625.00,78295.00,20300,20240321,-25.07,13770,20240805,10.46,20300,-25.07,20240321,13770,10.46,20240805,20300,-25.07,20240321,13770,10.46,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15270,70,2,0.46,337192830,22060,137.86,15290,15390,15200,19760,10640,15200,15285.26,7.11,0,2153,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1928,24.43,0.20,12,0.17,625.00,78295.00,20300,20240321,-24.78,13770,20240805,10.89,20300,-24.78,20240321,13770,10.89,20240805,20300,-24.78,20240321,13770,10.89,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,130128,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15270,70,2,0.46,245751900,16054,100.32,15290,15390,15240,19760,10640,15200,15307.83,7.11,0,2203,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1928,24.43,0.20,12,0.13,625.00,78295.00,20300,20240321,-24.78,13770,20240805,10.89,20300,-24.78,20240321,13770,10.89,20240805,20300,-24.78,20240321,13770,10.89,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15360,160,2,1.05,237438960,15511,96.93,15290,15390,15240,19760,10640,15200,15307.78,7.11,0,2452,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1939,24.58,0.20,12,0.12,625.00,78295.00,20300,20240321,-24.33,13770,20240805,11.55,20300,-24.33,20240321,13770,11.55,20240805,20300,-24.33,20240321,13770,11.55,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,110127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15290,90,2,0.59,176254440,11522,72.00,15290,15390,15240,19760,10640,15200,15297.21,7.11,0,2732,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1931,24.46,0.20,12,0.09,625.00,78295.00,20300,20240321,-24.68,13770,20240805,11.04,20300,-24.68,20240321,13770,11.04,20240805,20300,-24.68,20240321,13770,11.04,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15330,130,2,0.86,113947510,7443,46.51,15290,15390,15240,19760,10640,15200,15309.35,7.11,0,1701,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1936,24.53,0.20,12,0.06,625.00,78295.00,20300,20240321,-24.48,13770,20240805,11.33,20300,-24.48,20240321,13770,11.33,20240805,20300,-24.48,20240321,13770,11.33,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240826,090126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15290,90,2,0.59,3990690,261,1.63,15290,15290,15290,19760,10640,15200,15290.00,7.11,0,-150,15373,15286,15153,15066,14933,15330,15110,631,4560,5000,11240,10,1,12626426,1931,24.46,0.20,12,0.00,625.00,78295.00,20300,20240321,-24.68,13770,20240805,11.04,20300,-24.68,20240321,13770,11.04,20240805,20300,-24.68,20240321,13770,11.04,20240805,1.45,N,002020,5000,631 억,,897601,N,N,0,N,00,N
20240823,160127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15200,-50,5,-0.33,241570980,15990,101.53,15090,15240,15020,19820,10680,15250,15107.56,7.13,0,-2190,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1919,24.32,0.19,12,0.13,625.00,78295.00,20300,20240321,-25.12,13770,20240805,10.38,20300,-25.12,20240321,13770,10.38,20240805,20300,-25.12,20240321,13770,10.38,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15130,-120,5,-0.79,208022090,13776,87.47,15090,15240,15020,19820,10680,15250,15100.33,7.13,0,-2003,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1910,24.21,0.19,12,0.11,625.00,78295.00,20300,20240321,-25.47,13770,20240805,9.88,20300,-25.47,20240321,13770,9.88,20240805,20300,-25.47,20240321,13770,9.88,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,140127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15210,-40,5,-0.26,169929560,11260,71.50,15090,15240,15020,19820,10680,15250,15091.44,7.13,0,-1728,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1920,24.34,0.19,12,0.09,625.00,78295.00,20300,20240321,-25.07,13770,20240805,10.46,20300,-25.07,20240321,13770,10.46,20240805,20300,-25.07,20240321,13770,10.46,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15080,-170,5,-1.11,132942310,8822,56.02,15090,15190,15020,19820,10680,15250,15069.41,7.13,0,-1412,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1904,24.13,0.19,12,0.07,625.00,78295.00,20300,20240321,-25.71,13770,20240805,9.51,20300,-25.71,20240321,13770,9.51,20240805,20300,-25.71,20240321,13770,9.51,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15140,-110,5,-0.72,116524160,7734,49.11,15090,15190,15020,19820,10680,15250,15066.48,7.13,0,-1224,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1912,24.22,0.19,12,0.06,625.00,78295.00,20300,20240321,-25.42,13770,20240805,9.95,20300,-25.42,20240321,13770,9.95,20240805,20300,-25.42,20240321,13770,9.95,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,110127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15060,-190,5,-1.25,96857930,6428,40.82,15090,15190,15020,19820,10680,15250,15068.13,7.13,0,-965,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1902,24.10,0.19,12,0.05,625.00,78295.00,20300,20240321,-25.81,13770,20240805,9.37,20300,-25.81,20240321,13770,9.37,20240805,20300,-25.81,20240321,13770,9.37,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15090,-160,5,-1.05,69281770,4596,29.18,15090,15190,15030,19820,10680,15250,15074.36,7.13,0,-154,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1905,24.14,0.19,12,0.04,625.00,78295.00,20300,20240321,-25.67,13770,20240805,9.59,20300,-25.67,20240321,13770,9.59,20240805,20300,-25.67,20240321,13770,9.59,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240823,090127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15090,-160,5,-1.05,8872970,588,3.73,15090,15100,15090,19820,10680,15250,15090.09,7.13,0,-145,15530,15390,15210,15070,14890,15300,14980,631,4570,5000,11280,10,1,12626426,1905,24.14,0.19,12,0.00,625.00,78295.00,20300,20240321,-25.67,13770,20240805,9.59,20300,-25.67,20240321,13770,9.59,20240805,20300,-25.67,20240321,13770,9.59,20240805,1.43,N,002020,5000,631 억,,899676,N,N,0,N,00,N
20240822,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15250,-10,5,-0.07,237850220,15699,134.39,15350,15350,15030,19830,10690,15260,15150.47,7.12,0,991,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1926,24.40,0.19,12,0.12,625.00,78295.00,20300,20240321,-24.88,13770,20240805,10.75,20300,-24.88,20240321,13770,10.75,20240805,20300,-24.88,20240321,13770,10.75,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15200,-60,5,-0.39,222844790,14712,125.94,15350,15350,15030,19830,10690,15260,15147.14,7.12,0,1067,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1919,24.32,0.19,12,0.12,625.00,78295.00,20300,20240321,-25.12,13770,20240805,10.38,20300,-25.12,20240321,13770,10.38,20240805,20300,-25.12,20240321,13770,10.38,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15160,-100,5,-0.66,199706010,13187,112.88,15350,15350,15030,19830,10690,15260,15144.16,7.12,0,1437,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1914,24.26,0.19,12,0.10,625.00,78295.00,20300,20240321,-25.32,13770,20240805,10.09,20300,-25.32,20240321,13770,10.09,20240805,20300,-25.32,20240321,13770,10.09,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15110,-150,5,-0.98,113549370,7482,64.05,15350,15350,15040,19830,10690,15260,15176.34,7.12,0,-136,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1908,24.18,0.19,12,0.06,625.00,78295.00,20300,20240321,-25.57,13770,20240805,9.73,20300,-25.57,20240321,13770,9.73,20240805,20300,-25.57,20240321,13770,9.73,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15130,-130,5,-0.85,83822760,5512,47.18,15350,15350,15100,19830,10690,15260,15207.32,7.12,0,-27,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1910,24.21,0.19,12,0.04,625.00,78295.00,20300,20240321,-25.47,13770,20240805,9.88,20300,-25.47,20240321,13770,9.88,20240805,20300,-25.47,20240321,13770,9.88,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15200,-60,5,-0.39,62742000,4120,35.27,15350,15350,15180,19830,10690,15260,15228.64,7.12,0,-30,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1919,24.32,0.19,12,0.03,625.00,78295.00,20300,20240321,-25.12,13770,20240805,10.38,20300,-25.12,20240321,13770,10.38,20240805,20300,-25.12,20240321,13770,10.38,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15240,-20,5,-0.13,27107940,1779,15.23,15350,15350,15210,19830,10690,15260,15237.74,7.12,0,-164,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1924,24.38,0.19,12,0.01,625.00,78295.00,20300,20240321,-24.93,13770,20240805,10.68,20300,-24.93,20240321,13770,10.68,20240805,20300,-24.93,20240321,13770,10.68,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240822,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15300,40,2,0.26,1104940,72,0.62,15350,15350,15300,19830,10690,15260,15346.39,7.12,0,23,15440,15350,15260,15170,15080,15305,15125,631,4570,5000,11290,10,1,12626426,1932,24.48,0.20,12,0.00,625.00,78295.00,20300,20240321,-24.63,13770,20240805,11.11,20300,-24.63,20240321,13770,11.11,20240805,20300,-24.63,20240321,13770,11.11,20240805,1.43,N,002020,5000,631 억,,899327,N,N,310,N,00,N
20240821,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15260,-40,5,-0.26,177685200,11660,58.81,15300,15350,15170,19890,10710,15300,15238.87,7.12,0,-120,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1927,24.42,0.19,12,0.09,625.00,78295.00,20300,20240321,-24.83,13770,20240805,10.82,20300,-24.83,20240321,13770,10.82,20240805,20300,-24.83,20240321,13770,10.82,20240805,1.44,N,002020,5000,631 억,,899564,N,N,310,N,00,N
20240821,150127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15240,-60,5,-0.39,143824170,9433,47.58,15300,15350,15190,19890,10710,15300,15246.92,7.12,0,102,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1924,24.38,0.19,12,0.07,625.00,78295.00,20300,20240321,-24.93,13770,20240805,10.68,20300,-24.93,20240321,13770,10.68,20240805,20300,-24.93,20240321,13770,10.68,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240821,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15270,-30,5,-0.20,133262650,8740,44.08,15300,15350,15190,19890,10710,15300,15247.44,7.12,0,4,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1928,24.43,0.20,12,0.07,625.00,78295.00,20300,20240321,-24.78,13770,20240805,10.89,20300,-24.78,20240321,13770,10.89,20240805,20300,-24.78,20240321,13770,10.89,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240821,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15250,-50,5,-0.33,113306110,7432,37.49,15300,15350,15190,19890,10710,15300,15245.71,7.12,0,9,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1926,24.40,0.19,12,0.06,625.00,78295.00,20300,20240321,-24.88,13770,20240805,10.75,20300,-24.88,20240321,13770,10.75,20240805,20300,-24.88,20240321,13770,10.75,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240821,120127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15220,-80,5,-0.52,99789170,6544,33.01,15300,15350,15190,19890,10710,15300,15248.96,7.12,0,247,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1922,24.35,0.19,12,0.05,625.00,78295.00,20300,20240321,-25.02,13770,20240805,10.53,20300,-25.02,20240321,13770,10.53,20240805,20300,-25.02,20240321,13770,10.53,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240821,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15230,-70,5,-0.46,63705430,4172,21.04,15300,15350,15200,19890,10710,15300,15269.76,7.12,0,313,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1923,24.37,0.19,12,0.03,625.00,78295.00,20300,20240321,-24.98,13770,20240805,10.60,20300,-24.98,20240321,13770,10.60,20240805,20300,-24.98,20240321,13770,10.60,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240821,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15280,-20,5,-0.13,33621930,2199,11.09,15300,15350,15230,19890,10710,15300,15289.65,7.12,0,217,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1929,24.45,0.20,12,0.02,625.00,78295.00,20300,20240321,-24.73,13770,20240805,10.97,20300,-24.73,20240321,13770,10.97,20240805,20300,-24.73,20240321,13770,10.97,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240821,090126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15270,-30,5,-0.20,1147440,75,0.38,15300,15330,15270,19890,10710,15300,15299.20,7.12,0,-43,15580,15440,15270,15130,14960,15510,15200,631,4590,5000,11320,10,1,12626426,1928,24.43,0.20,12,0.00,625.00,78295.00,20300,20240321,-24.78,13770,20240805,10.89,20300,-24.78,20240321,13770,10.89,20240805,20300,-24.78,20240321,13770,10.89,20240805,1.44,N,002020,5000,631 억,,899564,N,N,3,N,00,N
20240820,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15300,190,2,1.26,302742380,19826,159.04,15110,15410,15100,19640,10580,15110,15269.97,7.12,0,993,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1932,24.48,0.20,12,0.16,625.00,78295.00,20300,20240321,-24.63,13770,20240805,11.11,20300,-24.63,20240321,13770,11.11,20240805,20300,-24.63,20240321,13770,11.11,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15240,130,2,0.86,278195510,18220,146.16,15110,15410,15100,19640,10580,15110,15268.69,7.12,0,1351,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1924,24.38,0.19,12,0.14,625.00,78295.00,20300,20240321,-24.93,13770,20240805,10.68,20300,-24.93,20240321,13770,10.68,20240805,20300,-24.93,20240321,13770,10.68,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15240,130,2,0.86,247197540,16188,129.86,15110,15410,15100,19640,10580,15110,15270.42,7.12,0,1028,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1924,24.38,0.19,12,0.13,625.00,78295.00,20300,20240321,-24.93,13770,20240805,10.68,20300,-24.93,20240321,13770,10.68,20240805,20300,-24.93,20240321,13770,10.68,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15240,130,2,0.86,230235010,15074,120.92,15110,15410,15100,19640,10580,15110,15273.65,7.12,0,1565,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1924,24.38,0.19,12,0.12,625.00,78295.00,20300,20240321,-24.93,13770,20240805,10.68,20300,-24.93,20240321,13770,10.68,20240805,20300,-24.93,20240321,13770,10.68,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15220,110,2,0.73,212795580,13929,111.74,15110,15410,15100,19640,10580,15110,15277.16,7.12,0,1679,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1922,24.35,0.19,12,0.11,625.00,78295.00,20300,20240321,-25.02,13770,20240805,10.53,20300,-25.02,20240321,13770,10.53,20240805,20300,-25.02,20240321,13770,10.53,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15200,90,2,0.60,201427210,13183,105.75,15110,15410,15100,19640,10580,15110,15279.32,7.12,0,1818,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1919,24.32,0.19,12,0.10,625.00,78295.00,20300,20240321,-25.12,13770,20240805,10.38,20300,-25.12,20240321,13770,10.38,20240805,20300,-25.12,20240321,13770,10.38,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15300,190,2,1.26,164706700,10768,86.38,15110,15410,15100,19640,10580,15110,15295.94,7.12,0,1312,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1932,24.48,0.20,12,0.09,625.00,78295.00,20300,20240321,-24.63,13770,20240805,11.11,20300,-24.63,20240321,13770,11.11,20240805,20300,-24.63,20240321,13770,11.11,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240820,090126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15190,80,2,0.53,1738690,115,0.92,15110,15190,15110,19640,10580,15110,15119.04,7.12,0,-25,15310,15210,15130,15030,14950,15170,14990,631,4530,5000,11180,10,1,12626426,1918,24.30,0.19,12,0.00,625.00,78295.00,20300,20240321,-25.17,13770,20240805,10.31,20300,-25.17,20240321,13770,10.31,20240805,20300,-25.17,20240321,13770,10.31,20240805,1.47,N,002020,5000,631 억,,898511,N,N,3,N,00,N
20240819,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15110,10,2,0.07,188293860,12456,102.96,15180,15230,15050,19630,10570,15100,15116.72,7.09,0,3072,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1908,24.18,0.19,12,0.10,625.00,78295.00,20300,20240321,-25.57,13770,20240805,9.73,20300,-25.57,20240321,13770,9.73,20240805,20300,-25.57,20240321,13770,9.73,20240805,1.48,N,002020,5000,631 억,,895416,N,N,3,N,00,N
20240819,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15090,-10,5,-0.07,180744910,11956,98.83,15180,15230,15050,19630,10570,15100,15117.51,7.09,0,2881,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1905,24.14,0.19,12,0.09,625.00,78295.00,20300,20240321,-25.67,13770,20240805,9.59,20300,-25.67,20240321,13770,9.59,20240805,20300,-25.67,20240321,13770,9.59,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240819,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15140,40,2,0.26,171139940,11320,93.57,15180,15230,15050,19630,10570,15100,15118.37,7.09,0,2566,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1912,24.22,0.19,12,0.09,625.00,78295.00,20300,20240321,-25.42,13770,20240805,9.95,20300,-25.42,20240321,13770,9.95,20240805,20300,-25.42,20240321,13770,9.95,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240819,130127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15120,20,2,0.13,127848890,8465,69.97,15180,15180,15050,19630,10570,15100,15103.24,7.09,0,2258,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1909,24.19,0.19,12,0.07,625.00,78295.00,20300,20240321,-25.52,13770,20240805,9.80,20300,-25.52,20240321,13770,9.80,20240805,20300,-25.52,20240321,13770,9.80,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240819,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15130,30,2,0.20,102371110,6781,56.05,15180,15180,15050,19630,10570,15100,15096.76,7.09,0,1888,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1910,24.21,0.19,12,0.05,625.00,78295.00,20300,20240321,-25.47,13770,20240805,9.88,20300,-25.47,20240321,13770,9.88,20240805,20300,-25.47,20240321,13770,9.88,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240819,110125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15090,-10,5,-0.07,54255790,3592,29.69,15180,15180,15070,19630,10570,15100,15104.62,7.09,0,759,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1905,24.14,0.19,12,0.03,625.00,78295.00,20300,20240321,-25.67,13770,20240805,9.59,20300,-25.67,20240321,13770,9.59,20240805,20300,-25.67,20240321,13770,9.59,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240819,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15100,0,3,0.00,28024170,1853,15.32,15180,15180,15070,19630,10570,15100,15123.68,7.09,0,624,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1907,24.16,0.19,12,0.01,625.00,78295.00,20300,20240321,-25.62,13770,20240805,9.66,20300,-25.62,20240321,13770,9.66,20240805,20300,-25.62,20240321,13770,9.66,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240819,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15180,80,2,0.53,713460,47,0.39,15180,15180,15180,19630,10570,15100,15180.00,7.09,0,-6,15286,15192,15116,15022,14946,15240,15070,631,4530,5000,11170,10,1,12626426,1917,24.29,0.19,12,0.00,625.00,78295.00,20300,20240321,-25.22,13770,20240805,10.24,20300,-25.22,20240321,13770,10.24,20240805,20300,-25.22,20240321,13770,10.24,20240805,1.48,N,002020,5000,631 억,,895416,N,N,37,N,00,N
20240816,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15100,60,2,0.40,182172330,12076,87.13,15080,15210,15040,19550,10530,15040,15085.49,7.09,0,422,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1907,24.16,0.19,12,0.10,625.00,78295.00,20300,20240321,-25.62,13770,20240805,9.66,20300,-25.62,20240321,13770,9.66,20240805,20300,-25.62,20240321,13770,9.66,20240805,1.48,N,002020,5000,631 억,,894882,N,N,37,N,00,N
20240816,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15090,50,2,0.33,163069350,10810,77.99,15080,15210,15040,19550,10530,15040,15085.05,7.09,0,558,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1905,24.14,0.19,12,0.09,625.00,78295.00,20300,20240321,-25.67,13770,20240805,9.59,20300,-25.67,20240321,13770,9.59,20240805,20300,-25.67,20240321,13770,9.59,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240816,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15050,10,2,0.07,155443480,10304,74.34,15080,15210,15040,19550,10530,15040,15085.74,7.09,0,578,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1900,24.08,0.19,12,0.08,625.00,78295.00,20300,20240321,-25.86,13770,20240805,9.30,20300,-25.86,20240321,13770,9.30,20240805,20300,-25.86,20240321,13770,9.30,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240816,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15050,10,2,0.07,120246090,7965,57.47,15080,15210,15050,19550,10530,15040,15096.81,7.09,0,89,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1900,24.08,0.19,12,0.06,625.00,78295.00,20300,20240321,-25.86,13770,20240805,9.30,20300,-25.86,20240321,13770,9.30,20240805,20300,-25.86,20240321,13770,9.30,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240816,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15120,80,2,0.53,60594360,4007,28.91,15080,15210,15060,19550,10530,15040,15122.13,7.09,0,-149,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1909,24.19,0.19,12,0.03,625.00,78295.00,20300,20240321,-25.52,13770,20240805,9.80,20300,-25.52,20240321,13770,9.80,20240805,20300,-25.52,20240321,13770,9.80,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240816,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15110,70,2,0.47,49766700,3291,23.74,15080,15210,15060,19550,10530,15040,15122.06,7.09,0,-60,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1908,24.18,0.19,12,0.03,625.00,78295.00,20300,20240321,-25.57,13770,20240805,9.73,20300,-25.57,20240321,13770,9.73,20240805,20300,-25.57,20240321,13770,9.73,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240816,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15120,80,2,0.53,44210970,2923,21.09,15080,15210,15060,19550,10530,15040,15125.20,7.09,0,-99,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1909,24.19,0.19,12,0.02,625.00,78295.00,20300,20240321,-25.52,13770,20240805,9.80,20300,-25.52,20240321,13770,9.80,20240805,20300,-25.52,20240321,13770,9.80,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240816,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15170,130,2,0.86,14731180,973,7.02,15080,15210,15080,19550,10530,15040,15139.96,7.09,0,526,15133,15086,15013,14966,14893,15110,14990,631,4510,5000,11120,10,1,12626426,1915,24.27,0.19,12,0.01,625.00,78295.00,20300,20240321,-25.27,13770,20240805,10.17,20300,-25.27,20240321,13770,10.17,20240805,20300,-25.27,20240321,13770,10.17,20240805,1.48,N,002020,5000,631 억,,894882,N,N,1,N,00,N
20240814,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15040,190,2,1.28,206470120,13761,168.19,15000,15060,14940,19300,10400,14850,15004.01,7.07,0,1783,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1899,24.06,0.19,12,0.11,625.00,78295.00,20300,20240321,-25.91,13770,20240805,9.22,20300,-25.91,20240321,13770,9.22,20240805,20300,-25.91,20240321,13770,9.22,20240805,1.47,N,002020,5000,631 억,,893043,N,N,1,N,00,N
20240814,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15030,180,2,1.21,196785430,13117,160.32,15000,15060,14940,19300,10400,14850,15002.32,7.07,0,1741,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1898,24.05,0.19,12,0.10,625.00,78295.00,20300,20240321,-25.96,13770,20240805,9.15,20300,-25.96,20240321,13770,9.15,20240805,20300,-25.96,20240321,13770,9.15,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240814,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14990,140,2,0.94,187491210,12498,152.75,15000,15060,14940,19300,10400,14850,15001.70,7.07,0,1600,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1893,23.98,0.19,12,0.10,625.00,78295.00,20300,20240321,-26.16,13770,20240805,8.86,20300,-26.16,20240321,13770,8.86,20240805,20300,-26.16,20240321,13770,8.86,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240814,130126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15050,200,2,1.35,159709760,10646,130.11,15000,15060,14940,19300,10400,14850,15001.86,7.07,0,1227,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1900,24.08,0.19,12,0.08,625.00,78295.00,20300,20240321,-25.86,13770,20240805,9.30,20300,-25.86,20240321,13770,9.30,20240805,20300,-25.86,20240321,13770,9.30,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240814,120126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15020,170,2,1.14,136087410,9072,110.88,15000,15060,14940,19300,10400,14850,15000.82,7.07,0,1429,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1896,24.03,0.19,12,0.07,625.00,78295.00,20300,20240321,-26.01,13770,20240805,9.08,20300,-26.01,20240321,13770,9.08,20240805,20300,-26.01,20240321,13770,9.08,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240814,110125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15030,180,2,1.21,118809400,7918,96.77,15000,15060,14940,19300,10400,14850,15004.98,7.07,0,1123,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1898,24.05,0.19,12,0.06,625.00,78295.00,20300,20240321,-25.96,13770,20240805,9.15,20300,-25.96,20240321,13770,9.15,20240805,20300,-25.96,20240321,13770,9.15,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240814,100125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15030,180,2,1.21,45293650,3024,36.96,15000,15030,14940,19300,10400,14850,14978.06,7.07,0,735,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1898,24.05,0.19,12,0.02,625.00,78295.00,20300,20240321,-25.96,13770,20240805,9.15,20300,-25.96,20240321,13770,9.15,20240805,20300,-25.96,20240321,13770,9.15,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240814,090138,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14990,140,2,0.94,1934670,129,1.58,15000,15000,14990,19300,10400,14850,14997.44,7.07,0,-47,15123,14986,14913,14776,14703,14950,14740,631,4450,5000,10980,10,1,12626426,1893,23.98,0.19,12,0.00,625.00,78295.00,20300,20240321,-26.16,13770,20240805,8.86,20300,-26.16,20240321,13770,8.86,20240805,20300,-26.16,20240321,13770,8.86,20240805,1.47,N,002020,5000,631 억,,893043,N,N,3,N,00,N
20240813,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14850,-150,5,-1.00,121864350,8182,73.12,15010,15050,14840,19500,10500,15000,14894.21,7.08,0,-485,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1875,23.76,0.19,12,0.06,625.00,78295.00,20300,20240321,-26.85,13770,20240805,7.84,20300,-26.85,20240321,13770,7.84,20240805,20300,-26.85,20240321,13770,7.84,20240805,1.48,N,002020,5000,631 억,,893631,N,N,3,N,00,N
20240813,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14900,-100,5,-0.67,106531000,7150,63.90,15010,15050,14840,19500,10500,15000,14899.44,7.08,0,-464,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1881,23.84,0.19,12,0.06,625.00,78295.00,20300,20240321,-26.60,13770,20240805,8.21,20300,-26.60,20240321,13770,8.21,20240805,20300,-26.60,20240321,13770,8.21,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240813,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14900,-100,5,-0.67,85537980,5740,51.30,15010,15050,14840,19500,10500,15000,14902.09,7.08,0,-310,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1881,23.84,0.19,12,0.05,625.00,78295.00,20300,20240321,-26.60,13770,20240805,8.21,20300,-26.60,20240321,13770,8.21,20240805,20300,-26.60,20240321,13770,8.21,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240813,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14910,-90,5,-0.60,82273990,5521,49.34,15010,15050,14840,19500,10500,15000,14902.01,7.08,0,-249,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1883,23.86,0.19,12,0.04,625.00,78295.00,20300,20240321,-26.55,13770,20240805,8.28,20300,-26.55,20240321,13770,8.28,20240805,20300,-26.55,20240321,13770,8.28,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240813,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14880,-120,5,-0.80,65974730,4427,39.56,15010,15050,14840,19500,10500,15000,14902.81,7.08,0,-707,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1879,23.81,0.19,12,0.04,625.00,78295.00,20300,20240321,-26.70,13770,20240805,8.06,20300,-26.70,20240321,13770,8.06,20240805,20300,-26.70,20240321,13770,8.06,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240813,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14880,-120,5,-0.80,58373690,3916,35.00,15010,15050,14840,19500,10500,15000,14906.46,7.08,0,-667,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1879,23.81,0.19,12,0.03,625.00,78295.00,20300,20240321,-26.70,13770,20240805,8.06,20300,-26.70,20240321,13770,8.06,20240805,20300,-26.70,20240321,13770,8.06,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240813,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14880,-120,5,-0.80,40169030,2691,24.05,15010,15050,14850,19500,10500,15000,14927.18,7.08,0,-442,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1879,23.81,0.19,12,0.02,625.00,78295.00,20300,20240321,-26.70,13770,20240805,8.06,20300,-26.70,20240321,13770,8.06,20240805,20300,-26.70,20240321,13770,8.06,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240813,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15010,10,2,0.07,165110,11,0.10,15010,15010,15010,19500,10500,15000,15010.00,7.08,0,-1,15146,15072,14996,14922,14846,15110,14960,631,4500,5000,11100,10,1,12626426,1895,24.02,0.19,12,0.00,625.00,78295.00,20300,20240321,-26.06,13770,20240805,9.01,20300,-26.06,20240321,13770,9.01,20240805,20300,-26.06,20240321,13770,9.01,20240805,1.48,N,002020,5000,631 억,,893631,N,N,2,N,00,N
20240812,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15000,140,2,0.94,167451320,11174,63.23,14930,15070,14920,19310,10410,14860,14985.80,7.07,0,824,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1894,24.00,0.19,12,0.09,625.00,78295.00,20300,20240321,-26.11,13770,20240805,8.93,20300,-26.11,20240321,13770,8.93,20240805,20300,-26.11,20240321,13770,8.93,20240805,1.47,N,002020,5000,631 억,,892156,N,N,2,N,00,N
20240812,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15020,160,2,1.08,161537130,10780,61.00,14930,15070,14920,19310,10410,14860,14984.89,7.07,0,761,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1896,24.03,0.19,12,0.09,625.00,78295.00,20300,20240321,-26.01,13770,20240805,9.08,20300,-26.01,20240321,13770,9.08,20240805,20300,-26.01,20240321,13770,9.08,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240812,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14990,130,2,0.87,141172220,9423,53.32,14930,15070,14920,19310,10410,14860,14981.66,7.07,0,761,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1893,23.98,0.19,12,0.07,625.00,78295.00,20300,20240321,-26.16,13770,20240805,8.86,20300,-26.16,20240321,13770,8.86,20240805,20300,-26.16,20240321,13770,8.86,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240812,130124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14980,120,2,0.81,133977220,8943,50.61,14930,15070,14920,19310,10410,14860,14981.24,7.07,0,727,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1891,23.97,0.19,12,0.07,625.00,78295.00,20300,20240321,-26.21,13770,20240805,8.79,20300,-26.21,20240321,13770,8.79,20240805,20300,-26.21,20240321,13770,8.79,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240812,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14990,130,2,0.87,118608410,7918,44.81,14930,15070,14920,19310,10410,14860,14979.59,7.07,0,650,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1893,23.98,0.19,12,0.06,625.00,78295.00,20300,20240321,-26.16,13770,20240805,8.86,20300,-26.16,20240321,13770,8.86,20240805,20300,-26.16,20240321,13770,8.86,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240812,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14960,100,2,0.67,97672060,6518,36.89,14930,15070,14920,19310,10410,14860,14984.97,7.07,0,527,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1889,23.94,0.19,12,0.05,625.00,78295.00,20300,20240321,-26.31,13770,20240805,8.64,20300,-26.31,20240321,13770,8.64,20240805,20300,-26.31,20240321,13770,8.64,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240812,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14980,120,2,0.81,71294800,4752,26.89,14930,15070,14930,19310,10410,14860,15003.11,7.07,0,339,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1891,23.97,0.19,12,0.04,625.00,78295.00,20300,20240321,-26.21,13770,20240805,8.79,20300,-26.21,20240321,13770,8.79,20240805,20300,-26.21,20240321,13770,8.79,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240812,090123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14990,130,2,0.87,224050,15,0.08,14930,14990,14930,19310,10410,14860,14936.67,7.07,0,-1,15213,15036,14933,14756,14653,14985,14705,631,4450,5000,10990,10,1,12626426,1893,23.98,0.19,12,0.00,625.00,78295.00,20300,20240321,-26.16,13770,20240805,8.86,20300,-26.16,20240321,13770,8.86,20240805,20300,-26.16,20240321,13770,8.86,20240805,1.47,N,002020,5000,631 억,,892156,N,N,0,N,00,N
20240809,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14860,-90,5,-0.60,264500510,17665,198.46,15000,15110,14830,19430,10470,14950,14973.20,7.13,0,-7813,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1876,23.78,0.19,12,0.14,625.00,78295.00,20300,20240321,-26.80,13770,20240805,7.92,20300,-26.80,20240321,13770,7.92,20240805,20300,-26.80,20240321,13770,7.92,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,150125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14940,-10,5,-0.07,190388510,12686,142.52,15000,15110,14900,19430,10470,14950,15007.77,7.13,0,-4407,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1886,23.90,0.19,12,0.10,625.00,78295.00,20300,20240321,-26.40,13770,20240805,8.50,20300,-26.40,20240321,13770,8.50,20240805,20300,-26.40,20240321,13770,8.50,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14930,-20,5,-0.13,163749600,10901,122.47,15000,15110,14910,19430,10470,14950,15021.52,7.13,0,-3678,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1885,23.89,0.19,12,0.09,625.00,78295.00,20300,20240321,-26.45,13770,20240805,8.42,20300,-26.45,20240321,13770,8.42,20240805,20300,-26.45,20240321,13770,8.42,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15030,80,2,0.54,123803530,8231,92.47,15000,15110,15000,19430,10470,14950,15041.13,7.13,0,-1633,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1898,24.05,0.19,12,0.07,625.00,78295.00,20300,20240321,-25.96,13770,20240805,9.15,20300,-25.96,20240321,13770,9.15,20240805,20300,-25.96,20240321,13770,9.15,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,120124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15030,80,2,0.54,115398300,7671,86.18,15000,15110,15000,19430,10470,14950,15043.45,7.13,0,-1314,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1898,24.05,0.19,12,0.06,625.00,78295.00,20300,20240321,-25.96,13770,20240805,9.15,20300,-25.96,20240321,13770,9.15,20240805,20300,-25.96,20240321,13770,9.15,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15020,70,2,0.47,98147810,6522,73.27,15000,15110,15000,19430,10470,14950,15048.73,7.13,0,-1099,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1896,24.03,0.19,12,0.05,625.00,78295.00,20300,20240321,-26.01,13770,20240805,9.08,20300,-26.01,20240321,13770,9.08,20240805,20300,-26.01,20240321,13770,9.08,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,100126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15060,110,2,0.74,67486390,4482,50.35,15000,15110,15000,19430,10470,14950,15057.20,7.13,0,-570,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1902,24.10,0.19,12,0.04,625.00,78295.00,20300,20240321,-25.81,13770,20240805,9.37,20300,-25.81,20240321,13770,9.37,20240805,20300,-25.81,20240321,13770,9.37,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240809,090125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15010,60,2,0.40,3586660,239,2.69,15000,15050,15000,19430,10470,14950,15006.95,7.13,0,56,15270,15110,14840,14680,14410,15190,14760,631,4480,5000,11060,10,1,12626426,1895,24.02,0.19,12,0.00,625.00,78295.00,20300,20240321,-26.06,13770,20240805,9.01,20300,-26.06,20240321,13770,9.01,20240805,20300,-26.06,20240321,13770,9.01,20240805,1.49,N,002020,5000,631 억,,900046,N,N,0,N,00,N
20240808,160124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14950,0,3,0.00,130132800,8797,46.97,14940,15000,14570,19430,10470,14950,14791.04,7.14,0,-1668,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1888,23.92,0.19,12,0.07,625.00,78295.00,20300,20240321,-26.35,13770,20240805,8.57,20300,-26.35,20240321,13770,8.57,20240805,20300,-26.35,20240321,13770,8.57,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,150124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14900,-50,5,-0.33,122188330,8264,44.13,14940,15000,14570,19430,10470,14950,14785.62,7.14,0,-1372,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1881,23.84,0.19,12,0.07,625.00,78295.00,20300,20240321,-26.60,13770,20240805,8.21,20300,-26.60,20240321,13770,8.21,20240805,20300,-26.60,20240321,13770,8.21,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14890,-60,5,-0.40,105829590,7169,38.28,14940,15000,14570,19430,10470,14950,14762.11,7.14,0,-718,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1880,23.82,0.19,12,0.06,625.00,78295.00,20300,20240321,-26.65,13770,20240805,8.13,20300,-26.65,20240321,13770,8.13,20240805,20300,-26.65,20240321,13770,8.13,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14880,-70,5,-0.47,88851880,6025,32.17,14940,15000,14570,19430,10470,14950,14747.20,7.14,0,-468,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1879,23.81,0.19,12,0.05,625.00,78295.00,20300,20240321,-26.70,13770,20240805,8.06,20300,-26.70,20240321,13770,8.06,20240805,20300,-26.70,20240321,13770,8.06,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14810,-140,5,-0.94,81914670,5559,29.68,14940,14940,14570,19430,10470,14950,14735.50,7.14,0,-350,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1870,23.70,0.19,12,0.04,625.00,78295.00,20300,20240321,-27.04,13770,20240805,7.55,20300,-27.04,20240321,13770,7.55,20240805,20300,-27.04,20240321,13770,7.55,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14900,-50,5,-0.33,67052640,4556,24.33,14940,14940,14570,19430,10470,14950,14717.44,7.14,0,-498,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1881,23.84,0.19,12,0.04,625.00,78295.00,20300,20240321,-26.60,13770,20240805,8.21,20300,-26.60,20240321,13770,8.21,20240805,20300,-26.60,20240321,13770,8.21,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,100123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14650,-300,5,-2.01,58793790,3998,21.35,14940,14940,14570,19430,10470,14950,14705.80,7.14,0,-385,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1850,23.44,0.19,12,0.03,625.00,78295.00,20300,20240321,-27.83,13770,20240805,6.39,20300,-27.83,20240321,13770,6.39,20240805,20300,-27.83,20240321,13770,6.39,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240808,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14890,-60,5,-0.40,910310,61,0.33,14940,14940,14890,19430,10470,14950,14923.11,7.14,0,-43,15290,15120,14850,14680,14410,15205,14765,631,4480,5000,11060,10,1,12626426,1880,23.82,0.19,12,0.00,625.00,78295.00,20300,20240321,-26.65,13770,20240805,8.13,20300,-26.65,20240321,13770,8.13,20240805,20300,-26.65,20240321,13770,8.13,20240805,1.51,N,002020,5000,631 억,,901761,N,N,0,N,00,N
20240807,160122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14950,290,2,1.98,278441940,18725,67.11,14600,15020,14580,19050,10270,14660,14869.63,7.13,0,1787,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1888,23.92,0.19,12,0.15,625.00,78295.00,20300,20240321,-26.35,13770,20240805,8.57,20300,-26.35,20240321,13770,8.57,20240805,20300,-26.35,20240321,13770,8.57,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,150123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14850,190,2,1.30,255332200,17176,61.56,14600,15020,14580,19050,10270,14660,14865.64,7.13,0,1858,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1875,23.76,0.19,12,0.14,625.00,78295.00,20300,20240321,-26.85,13770,20240805,7.84,20300,-26.85,20240321,13770,7.84,20240805,20300,-26.85,20240321,13770,7.84,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14940,280,2,1.91,199063280,13407,48.05,14600,15020,14580,19050,10270,14660,14847.71,7.13,0,2780,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1886,23.90,0.19,12,0.11,625.00,78295.00,20300,20240321,-26.40,13770,20240805,8.50,20300,-26.40,20240321,13770,8.50,20240805,20300,-26.40,20240321,13770,8.50,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,130124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14960,300,2,2.05,189675330,12779,45.80,14600,15020,14580,19050,10270,14660,14842.74,7.13,0,2902,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1889,23.94,0.19,12,0.10,625.00,78295.00,20300,20240321,-26.31,13770,20240805,8.64,20300,-26.31,20240321,13770,8.64,20240805,20300,-26.31,20240321,13770,8.64,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14950,290,2,1.98,179571030,12103,43.38,14600,15020,14580,19050,10270,14660,14836.90,7.13,0,2957,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1888,23.92,0.19,12,0.10,625.00,78295.00,20300,20240321,-26.35,13770,20240805,8.57,20300,-26.35,20240321,13770,8.57,20240805,20300,-26.35,20240321,13770,8.57,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14910,250,2,1.71,144492670,9758,34.97,14600,14940,14580,19050,10270,14660,14807.61,7.13,0,2795,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1883,23.86,0.19,12,0.08,625.00,78295.00,20300,20240321,-26.55,13770,20240805,8.28,20300,-26.55,20240321,13770,8.28,20240805,20300,-26.55,20240321,13770,8.28,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,100123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14870,210,2,1.43,96213160,6510,23.33,14600,14900,14580,19050,10270,14660,14779.29,7.13,0,1920,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1878,23.79,0.19,12,0.05,625.00,78295.00,20300,20240321,-26.75,13770,20240805,7.99,20300,-26.75,20240321,13770,7.99,20240805,20300,-26.75,20240321,13770,7.99,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240807,090124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14590,-70,5,-0.48,8905980,610,2.19,14600,14600,14590,19050,10270,14660,14599.97,7.13,0,143,15213,14936,14573,14296,13933,15075,14435,631,4390,5000,10840,10,1,12626426,1842,23.34,0.19,12,0.00,625.00,78295.00,20300,20240321,-28.13,13770,20240805,5.95,20300,-28.13,20240321,13770,5.95,20240805,20300,-28.13,20240321,13770,5.95,20240805,1.59,N,002020,5000,631 억,,900037,N,N,0,N,00,N
20240806,160123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14660,450,2,3.17,404299690,27777,26.94,14230,14850,14210,18470,9950,14210,14555.35,7.12,0,1357,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1851,23.46,0.19,12,0.22,625.00,78295.00,20300,20240321,-27.78,13770,20240805,6.46,20300,-27.78,20240321,13770,6.46,20240805,20300,-27.78,20240321,13770,6.46,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,150123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14650,440,2,3.10,386293500,26548,25.75,14230,14850,14210,18470,9950,14210,14550.91,7.12,0,1209,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1850,23.44,0.19,12,0.21,625.00,78295.00,20300,20240321,-27.83,13770,20240805,6.39,20300,-27.83,20240321,13770,6.39,20240805,20300,-27.83,20240321,13770,6.39,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,140123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14620,410,2,2.89,364740160,25071,24.32,14230,14850,14210,18470,9950,14210,14548.45,7.12,0,494,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1846,23.39,0.19,12,0.20,625.00,78295.00,20300,20240321,-27.98,13770,20240805,6.17,20300,-27.98,20240321,13770,6.17,20240805,20300,-27.98,20240321,13770,6.17,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,130123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14630,420,2,2.96,338045530,23241,22.54,14230,14850,14210,18470,9950,14210,14545.40,7.12,0,235,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1847,23.41,0.19,12,0.18,625.00,78295.00,20300,20240321,-27.93,13770,20240805,6.25,20300,-27.93,20240321,13770,6.25,20240805,20300,-27.93,20240321,13770,6.25,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14570,360,2,2.53,303031890,20843,20.22,14230,14850,14210,18470,9950,14210,14538.97,7.12,0,-128,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1840,23.31,0.19,12,0.17,625.00,78295.00,20300,20240321,-28.23,13770,20240805,5.81,20300,-28.23,20240321,13770,5.81,20240805,20300,-28.23,20240321,13770,5.81,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,110124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14520,310,2,2.18,268619380,18472,17.92,14230,14850,14210,18470,9950,14210,14542.19,7.12,0,-607,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1833,23.23,0.19,12,0.15,625.00,78295.00,20300,20240321,-28.47,13770,20240805,5.45,20300,-28.47,20240321,13770,5.45,20240805,20300,-28.47,20240321,13770,5.45,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,100124,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14670,460,2,3.24,180468270,12398,12.03,14230,14850,14210,18470,9950,14210,14556.58,7.12,0,493,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1852,23.47,0.19,12,0.10,625.00,78295.00,20300,20240321,-27.73,13770,20240805,6.54,20300,-27.73,20240321,13770,6.54,20240805,20300,-27.73,20240321,13770,6.54,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240806,090123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,14350,140,2,0.99,15140600,1064,1.03,14230,14350,14230,18470,9950,14210,14230.11,7.12,0,445,16210,15210,14490,13490,12770,14850,13130,631,4260,5000,10510,10,1,12626426,1812,22.96,0.18,12,0.01,625.00,78295.00,20300,20240321,-29.31,13770,20240805,4.21,20300,-29.31,20240321,13770,4.21,20240805,20300,-29.31,20240321,13770,4.21,20240805,1.63,N,002020,5000,631 억,,898725,N,N,0,N,00,N
20240805,160122,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,14210,-1420,5,-9.09,1481370610,101714,162.03,15490,15490,13770,20300,10950,15630,14564.48,7.20,0,-11547,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1794,22.74,0.18,12,0.81,625.00,78295.00,20300,20240321,-30.00,13770,20240805,3.20,20300,-30.00,20240321,13770,3.20,20240805,20300,-30.00,20240321,13770,3.20,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,150123,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,14000,-1630,5,-10.43,1286348810,87777,139.83,15490,15490,13770,20300,10950,15630,14654.74,7.20,0,-13456,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1768,22.40,0.18,12,0.70,625.00,78295.00,20300,20240321,-31.03,13770,20240805,1.67,20300,-31.03,20240321,13770,1.67,20240805,20300,-31.03,20240321,13770,1.67,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,140123,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,14400,-1230,5,-7.87,977766040,65979,105.11,15490,15490,14370,20300,10950,15630,14819.35,7.20,0,-13709,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1818,23.04,0.18,12,0.52,625.00,78295.00,20300,20240321,-29.06,14370,20240805,0.21,20300,-29.06,20240321,14370,0.21,20240805,20300,-29.06,20240321,14370,0.21,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,130122,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,14550,-1080,5,-6.91,786600990,52766,84.06,15490,15490,14540,20300,10950,15630,14907.35,7.20,0,-12738,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1837,23.28,0.19,12,0.42,625.00,78295.00,20300,20240321,-28.33,14540,20240805,0.07,20300,-28.33,20240321,14540,0.07,20240805,20300,-28.33,20240321,14540,0.07,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,120123,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,14710,-920,5,-5.89,660309180,44116,70.28,15490,15490,14600,20300,10950,15630,14967.57,7.20,0,-11272,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1857,23.54,0.19,12,0.35,625.00,78295.00,20300,20240321,-27.54,14600,20240805,0.75,20300,-27.54,20240321,14600,0.75,20240805,20300,-27.54,20240321,14600,0.75,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,110123,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,14880,-750,5,-4.80,483961370,32150,51.22,15490,15490,14840,20300,10950,15630,15053.23,7.20,0,-10842,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1879,23.81,0.19,12,0.25,625.00,78295.00,20300,20240321,-26.70,14840,20240805,0.27,20300,-26.70,20240321,14840,0.27,20240805,20300,-26.70,20240321,14840,0.27,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,100123,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,15000,-630,5,-4.03,348283370,23060,36.74,15490,15490,14910,20300,10950,15630,15103.36,7.20,0,-8898,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1894,24.00,0.19,12,0.18,625.00,78295.00,20300,20240321,-26.11,14910,20240805,0.60,20300,-26.11,20240321,14910,0.60,20240805,20300,-26.11,20240321,14910,0.60,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240805,090122,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,15410,-220,5,-1.41,16561620,1072,1.71,15490,15490,15410,20300,10950,15630,15449.27,7.20,0,99,16183,15906,15683,15406,15183,15795,15295,631,4670,5000,11560,10,1,12626426,1946,24.66,0.20,12,0.01,625.00,78295.00,20300,20240321,-24.09,15410,20240805,0.00,20300,-24.09,20240321,15410,0.00,20240805,20300,-24.09,20240321,15410,0.00,20240805,1.64,N,002020,5000,631 억,,909652,N,N,14,N,00,N
20240802,160122,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,15630,-340,5,-2.13,977894890,62638,203.52,15860,15960,15460,20750,11180,15970,15611.84,7.39,0,-22660,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1974,25.01,0.20,12,0.50,625.00,78295.00,20300,20240321,-23.00,15460,20240802,1.10,20300,-23.00,20240321,15460,1.10,20240802,20300,-23.00,20240321,15460,1.10,20240802,1.65,N,002020,5000,631 억,,932656,N,N,14,N,00,N
20240802,150121,55,60.00,KOSPI,신저가,금융업,N,N,N,Y,60,N,15500,-470,5,-2.94,933902460,59803,194.30,15860,15960,15460,20750,11180,15970,15616.31,7.39,0,-21657,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1957,24.80,0.20,12,0.47,625.00,78295.00,20300,20240321,-23.65,15460,20240802,0.26,20300,-23.65,20240321,15460,0.26,20240802,20300,-23.65,20240321,15460,0.26,20240802,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240802,140122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15560,-410,5,-2.57,690749260,44125,143.37,15860,15960,15550,20750,11180,15970,15654.37,7.39,0,-15899,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1965,24.90,0.20,12,0.35,625.00,78295.00,20300,20240321,-23.35,15520,20240123,0.26,20300,-23.35,20240321,15520,0.26,20240123,20300,-23.35,20240321,15520,0.26,20240123,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240802,130122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15630,-340,5,-2.13,435523820,27751,90.17,15860,15960,15620,20750,11180,15970,15693.99,7.39,0,-11860,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1974,25.01,0.20,12,0.22,625.00,78295.00,20300,20240321,-23.00,15520,20240123,0.71,20300,-23.00,20240321,15520,0.71,20240123,20300,-23.00,20240321,15520,0.71,20240123,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240802,120123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15630,-340,5,-2.13,405735010,25846,83.98,15860,15960,15620,20750,11180,15970,15698.17,7.39,0,-11223,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1974,25.01,0.20,12,0.20,625.00,78295.00,20300,20240321,-23.00,15520,20240123,0.71,20300,-23.00,20240321,15520,0.71,20240123,20300,-23.00,20240321,15520,0.71,20240123,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240802,110123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15740,-230,5,-1.44,224817280,14287,46.42,15860,15960,15690,20750,11180,15970,15735.79,7.39,0,-8652,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1987,25.18,0.20,12,0.11,625.00,78295.00,20300,20240321,-22.46,15520,20240123,1.42,20300,-22.46,20240321,15520,1.42,20240123,20300,-22.46,20240321,15520,1.42,20240123,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240802,100122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15720,-250,5,-1.57,198381920,12606,40.96,15860,15960,15690,20750,11180,15970,15737.10,7.39,0,-8312,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,1985,25.15,0.20,12,0.10,625.00,78295.00,20300,20240321,-22.56,15520,20240123,1.29,20300,-22.56,20240321,15520,1.29,20240123,20300,-22.56,20240321,15520,1.29,20240123,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240802,090123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15870,-100,5,-0.63,1856240,117,0.38,15860,15960,15860,20750,11180,15970,15865.30,7.39,0,-14,16176,16072,15936,15832,15696,16125,15885,631,4780,5000,11810,10,1,12626426,2004,25.39,0.20,12,0.00,625.00,78295.00,20300,20240321,-21.82,15520,20240123,2.26,20300,-21.82,20240321,15520,2.26,20240123,20300,-21.82,20240321,15520,2.26,20240123,1.65,N,002020,5000,631 억,,932656,N,N,22,N,00,N
20240801,160121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15970,210,2,1.33,490962740,30757,110.55,15870,16040,15800,20450,11040,15760,15962.63,7.32,0,7667,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2016,25.55,0.20,12,0.24,625.00,78295.00,20300,20240321,-21.33,15520,20240123,2.90,20300,-21.33,20240321,15520,2.90,20240123,20300,-21.33,20240321,15520,2.90,20240123,1.65,N,002020,5000,631 억,,924826,N,N,22,N,00,N
20240801,150123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16020,260,2,1.65,475749290,29805,107.12,15870,16040,15800,20450,11040,15760,15962.06,7.32,0,8047,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2023,25.63,0.20,12,0.24,625.00,78295.00,20300,20240321,-21.08,15520,20240123,3.22,20300,-21.08,20240321,15520,3.22,20240123,20300,-21.08,20240321,15520,3.22,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N
20240801,140123,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16010,250,2,1.59,431205800,27018,97.11,15870,16040,15800,20450,11040,15760,15959.95,7.32,0,7579,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2021,25.62,0.20,12,0.21,625.00,78295.00,20300,20240321,-21.13,15520,20240123,3.16,20300,-21.13,20240321,15520,3.16,20240123,20300,-21.13,20240321,15520,3.16,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N
20240801,130122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16020,260,2,1.65,339396130,21286,76.51,15870,16040,15800,20450,11040,15760,15944.57,7.32,0,4779,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2023,25.63,0.20,12,0.17,625.00,78295.00,20300,20240321,-21.08,15520,20240123,3.22,20300,-21.08,20240321,15520,3.22,20240123,20300,-21.08,20240321,15520,3.22,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N
20240801,120121,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,16000,240,2,1.52,276790440,17368,62.42,15870,16040,15800,20450,11040,15760,15936.81,7.32,0,3828,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2020,25.60,0.20,12,0.14,625.00,78295.00,20300,20240321,-21.18,15520,20240123,3.09,20300,-21.18,20240321,15520,3.09,20240123,20300,-21.18,20240321,15520,3.09,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N
20240801,110122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15940,180,2,1.14,169557380,10663,38.32,15870,15960,15800,20450,11040,15760,15901.47,7.32,0,3475,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2013,25.50,0.20,12,0.08,625.00,78295.00,20300,20240321,-21.48,15520,20240123,2.71,20300,-21.48,20240321,15520,2.71,20240123,20300,-21.48,20240321,15520,2.71,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N
20240801,100122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15900,140,2,0.89,117752250,7398,26.59,15870,15960,15870,20450,11040,15760,15916.77,7.32,0,3030,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2008,25.44,0.20,12,0.06,625.00,78295.00,20300,20240321,-21.67,15520,20240123,2.45,20300,-21.67,20240321,15520,2.45,20240123,20300,-21.67,20240321,15520,2.45,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N
20240801,090122,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,15890,130,2,0.82,2841390,179,0.64,15870,15890,15870,20450,11040,15760,15873.69,7.32,0,11,15920,15840,15780,15700,15640,15810,15670,631,4690,5000,11660,10,1,12626426,2006,25.42,0.20,12,0.00,625.00,78295.00,20300,20240321,-21.72,15520,20240123,2.38,20300,-21.72,20240321,15520,2.38,20240123,20300,-21.72,20240321,15520,2.38,20240123,1.65,N,002020,5000,631 억,,924826,N,N,1,N,00,N