KissMeData/006840/price/prices-20230701.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
20230731,160221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19740,490,2,2.55,154361650,7934,129.13,19440,19750,19280,25000,13480,19250,19455.50,5.15,0,744,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2615,-4.30,0.47,12,0.06,-4589.00,41746.00,21550,20230419,-8.40,11100,20221031,77.84,21550,-8.40,20230419,15450,27.77,20230314,21550,-8.40,20230419,11100,77.84,20221031,0.22,N,006840,5000,662 억,,682586,N,N,2,N,00,N
20230731,150222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19570,320,2,1.66,135152460,6957,113.23,19440,19600,19280,25000,13480,19250,19426.83,5.15,0,107,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2593,-4.26,0.47,12,0.05,-4589.00,41746.00,21550,20230419,-9.19,11100,20221031,76.31,21550,-9.19,20230419,15450,26.67,20230314,21550,-9.19,20230419,11100,76.31,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230731,140222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19450,200,2,1.04,91815050,4733,77.03,19440,19600,19280,25000,13480,19250,19398.91,5.15,0,-108,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2577,-4.24,0.47,12,0.04,-4589.00,41746.00,21550,20230419,-9.74,11100,20221031,75.23,21550,-9.74,20230419,15450,25.89,20230314,21550,-9.74,20230419,11100,75.23,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230731,130221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19380,130,2,0.68,56006550,2889,47.02,19440,19600,19280,25000,13480,19250,19386.14,5.15,0,-80,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2567,-4.22,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-10.07,11100,20221031,74.59,21550,-10.07,20230419,15450,25.44,20230314,21550,-10.07,20230419,11100,74.59,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230731,120224,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19360,110,2,0.57,47429540,2446,39.81,19440,19600,19280,25000,13480,19250,19390.65,5.15,0,30,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2565,-4.22,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-10.16,11100,20221031,74.41,21550,-10.16,20230419,15450,25.31,20230314,21550,-10.16,20230419,11100,74.41,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230731,110223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19410,160,2,0.83,29545100,1528,24.87,19440,19540,19280,25000,13480,19250,19335.80,5.15,0,158,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2571,-4.23,0.46,12,0.01,-4589.00,41746.00,21550,20230419,-9.93,11100,20221031,74.86,21550,-9.93,20230419,15450,25.63,20230314,21550,-9.93,20230419,11100,74.86,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230731,100223,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19320,70,2,0.36,3956360,204,3.32,19440,19540,19280,25000,13480,19250,19393.92,5.15,0,-77,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2559,-4.21,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-10.35,11100,20221031,74.05,21550,-10.35,20230419,15450,25.05,20230314,21550,-10.35,20230419,11100,74.05,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230731,090221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19440,190,2,0.99,524880,27,0.44,19440,19440,19440,25000,13480,19250,19440.00,5.15,0,-15,20343,19796,19453,18906,18563,19625,18735,662,5760,5000,13470,10,1,13247561,2575,-4.24,0.47,12,0.00,-4589.00,41746.00,21550,20230419,-9.79,11100,20221031,75.14,21550,-9.79,20230419,15450,25.83,20230314,21550,-9.79,20230419,11100,75.14,20221031,0.22,N,006840,5000,662 억,,682586,N,N,7,N,00,N
20230728,160221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19250,-360,5,-1.84,119256240,6144,65.70,19990,20000,19110,25450,13730,19610,19410.22,5.16,0,-1375,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2550,-4.19,0.46,12,0.05,-4589.00,41746.00,21550,20230419,-10.67,11100,20221031,73.42,21550,-10.67,20230419,15450,24.60,20230314,21550,-10.67,20230419,11100,73.42,20221031,0.22,N,006840,5000,662 억,,683892,N,N,7,N,00,N
20230728,150220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19220,-390,5,-1.99,113504320,5845,62.50,19990,20000,19110,25450,13730,19610,19419.05,5.16,0,-1268,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2546,-4.19,0.46,12,0.04,-4589.00,41746.00,21550,20230419,-10.81,11100,20221031,73.15,21550,-10.81,20230419,15450,24.40,20230314,21550,-10.81,20230419,11100,73.15,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230728,140221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19350,-260,5,-1.33,80200410,4120,44.05,19990,20000,19110,25450,13730,19610,19466.12,5.16,0,189,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2563,-4.22,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.21,11100,20221031,74.32,21550,-10.21,20230419,15450,25.24,20230314,21550,-10.21,20230419,11100,74.32,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230728,130221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19400,-210,5,-1.07,71436870,3667,39.21,19990,20000,19110,25450,13730,19610,19481.01,5.16,0,398,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2570,-4.23,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-9.98,11100,20221031,74.77,21550,-9.98,20230419,15450,25.57,20230314,21550,-9.98,20230419,11100,74.77,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230728,120221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19370,-240,5,-1.22,60333620,3095,33.09,19990,20000,19110,25450,13730,19610,19493.90,5.16,0,595,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2566,-4.22,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-10.12,11100,20221031,74.50,21550,-10.12,20230419,15450,25.37,20230314,21550,-10.12,20230419,11100,74.50,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230728,110222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19390,-220,5,-1.12,55947750,2869,30.68,19990,20000,19110,25450,13730,19610,19500.78,5.16,0,732,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2569,-4.23,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-10.02,11100,20221031,74.68,21550,-10.02,20230419,15450,25.50,20230314,21550,-10.02,20230419,11100,74.68,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230728,100221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19400,-210,5,-1.07,37135770,1901,20.33,19990,20000,19110,25450,13730,19610,19534.86,5.16,0,482,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2570,-4.23,0.46,12,0.01,-4589.00,41746.00,21550,20230419,-9.98,11100,20221031,74.77,21550,-9.98,20230419,15450,25.57,20230314,21550,-9.98,20230419,11100,74.77,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230728,090222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19180,-430,5,-2.19,1912150,97,1.04,19990,20000,19110,25450,13730,19610,19712.89,5.16,0,-16,20296,19952,19556,19212,18816,20125,19385,662,5860,5000,13720,10,1,13247561,2541,-4.18,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-11.00,11100,20221031,72.79,21550,-11.00,20230419,15450,24.14,20230314,21550,-11.00,20230419,11100,72.79,20221031,0.22,N,006840,5000,662 억,,683892,N,N,0,N,00,N
20230727,160221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19610,300,2,1.55,183556460,9352,37.95,19310,19900,19160,25100,13520,19310,19627.88,5.16,-8208,551,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2598,-4.27,0.47,12,0.07,-4589.00,41746.00,21550,20230419,-9.00,11100,20221031,76.67,21550,-9.00,20230419,15450,26.93,20230314,21550,-9.00,20230419,11100,76.67,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,150219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19680,370,2,1.92,145528920,7407,30.05,19310,19900,19160,25100,13520,19310,19647.99,5.16,-8208,739,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2607,-4.29,0.47,12,0.06,-4589.00,41746.00,21550,20230419,-8.68,11100,20221031,77.30,21550,-8.68,20230419,15450,27.38,20230314,21550,-8.68,20230419,11100,77.30,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,140220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19750,440,2,2.28,134200020,6832,27.72,19310,19900,19160,25100,13520,19310,19643.40,5.16,-8208,597,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2616,-4.30,0.47,12,0.05,-4589.00,41746.00,21550,20230419,-8.35,11100,20221031,77.93,21550,-8.35,20230419,15450,27.83,20230314,21550,-8.35,20230419,11100,77.93,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,130221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19750,440,2,2.28,122246850,6226,25.26,19310,19900,19160,25100,13520,19310,19635.47,5.16,-8208,562,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2616,-4.30,0.47,12,0.05,-4589.00,41746.00,21550,20230419,-8.35,11100,20221031,77.93,21550,-8.35,20230419,15450,27.83,20230314,21550,-8.35,20230419,11100,77.93,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,120221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19680,370,2,1.92,78177080,3985,16.17,19310,19900,19160,25100,13520,19310,19618.69,5.16,-8208,669,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2607,-4.29,0.47,12,0.03,-4589.00,41746.00,21550,20230419,-8.68,11100,20221031,77.30,21550,-8.68,20230419,15450,27.38,20230314,21550,-8.68,20230419,11100,77.30,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,110220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19750,440,2,2.28,64117520,3273,13.28,19310,19780,19160,25100,13520,19310,19590.78,5.16,-8208,901,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2616,-4.30,0.47,12,0.02,-4589.00,41746.00,21550,20230419,-8.35,11100,20221031,77.93,21550,-8.35,20230419,15450,27.83,20230314,21550,-8.35,20230419,11100,77.93,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,100220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19410,100,2,0.52,41836040,2138,8.67,19310,19770,19160,25100,13520,19310,19569.17,5.16,-8208,526,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2571,-4.23,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-9.93,11100,20221031,74.86,21550,-9.93,20230419,15450,25.63,20230314,21550,-9.93,20230419,11100,74.86,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230727,090221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19410,100,2,0.52,3051980,158,0.64,19310,19410,19310,25100,13520,19310,19316.80,5.16,-8208,83,20870,20090,19470,18690,18070,19780,18380,662,5790,5000,13510,10,1,13247561,2571,-4.23,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-9.93,11100,20221031,74.86,21550,-9.93,20230419,15450,25.63,20230314,21550,-9.93,20230419,11100,74.86,20221031,0.23,N,006840,5000,662 억,,683044,N,N,0,N,00,N
20230726,160219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19310,-940,5,-4.64,473645360,24634,134.75,20250,20250,18850,26300,14200,20250,19227.30,5.22,0,-7451,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2558,-4.21,0.46,12,0.19,-4589.00,41746.00,21550,20230419,-10.39,11100,20221031,73.96,21550,-10.39,20230419,15450,24.98,20230314,21550,-10.39,20230419,11100,73.96,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,150221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19240,-1010,5,-4.99,456126610,23720,129.75,20250,20250,18850,26300,14200,20250,19229.62,5.22,0,-7305,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2549,-4.19,0.46,12,0.18,-4589.00,41746.00,21550,20230419,-10.72,11100,20221031,73.33,21550,-10.72,20230419,15450,24.53,20230314,21550,-10.72,20230419,11100,73.33,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,140220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19000,-1250,5,-6.17,437390980,22742,124.40,20250,20250,18850,26300,14200,20250,19232.74,5.22,0,-7308,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2517,-4.14,0.46,12,0.17,-4589.00,41746.00,21550,20230419,-11.83,11100,20221031,71.17,21550,-11.83,20230419,15450,22.98,20230314,21550,-11.83,20230419,11100,71.17,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19030,-1220,5,-6.02,351095090,18202,99.57,20250,20250,18950,26300,14200,20250,19288.82,5.22,0,-4269,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2521,-4.15,0.46,12,0.14,-4589.00,41746.00,21550,20230419,-11.69,11100,20221031,71.44,21550,-11.69,20230419,15450,23.17,20230314,21550,-11.69,20230419,11100,71.44,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19350,-900,5,-4.44,313922720,16256,88.92,20250,20250,18950,26300,14200,20250,19311.19,5.22,0,-4284,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2563,-4.22,0.46,12,0.12,-4589.00,41746.00,21550,20230419,-10.21,11100,20221031,74.32,21550,-10.21,20230419,15450,25.24,20230314,21550,-10.21,20230419,11100,74.32,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19200,-1050,5,-5.19,262108340,13579,74.28,20250,20250,18950,26300,14200,20250,19302.48,5.22,0,-3982,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2544,-4.18,0.46,12,0.10,-4589.00,41746.00,21550,20230419,-10.90,11100,20221031,72.97,21550,-10.90,20230419,15450,24.27,20230314,21550,-10.90,20230419,11100,72.97,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,100220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19180,-1070,5,-5.28,158571860,8144,44.55,20250,20250,19150,26300,14200,20250,19471.00,5.22,0,-1895,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,10,1,13247561,2541,-4.18,0.46,12,0.06,-4589.00,41746.00,21550,20230419,-11.00,11100,20221031,72.79,21550,-11.00,20230419,15450,24.14,20230314,21550,-11.00,20230419,11100,72.79,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230726,090219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20050,-200,5,-0.99,13796500,682,3.73,20250,20250,20050,26300,14200,20250,20229.47,5.22,0,-459,21283,20766,20433,19916,19583,20600,19750,662,6050,5000,14170,50,1,13247561,2656,-4.37,0.48,12,0.01,-4589.00,41746.00,21550,20230419,-6.96,11100,20221031,80.63,21550,-6.96,20230419,15450,29.77,20230314,21550,-6.96,20230419,11100,80.63,20221031,0.23,N,006840,5000,662 억,,691252,N,N,0,N,00,N
20230725,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20250,-500,5,-2.41,375554100,18268,83.20,20900,20950,20100,26950,14550,20750,20558.03,5.18,0,-4842,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2683,-4.41,0.49,12,0.14,-4589.00,41746.00,21550,20230419,-6.03,11100,20221031,82.43,21550,-6.03,20230419,15450,31.07,20230314,21550,-6.03,20230419,11100,82.43,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20350,-400,5,-1.93,346279300,16829,76.65,20900,20950,20100,26950,14550,20750,20576.34,5.18,0,-4345,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2696,-4.43,0.49,12,0.13,-4589.00,41746.00,21550,20230419,-5.57,11100,20221031,83.33,21550,-5.57,20230419,15450,31.72,20230314,21550,-5.57,20230419,11100,83.33,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20350,-400,5,-1.93,278202550,13482,61.40,20900,20950,20350,26950,14550,20750,20635.11,5.18,0,-3439,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2696,-4.43,0.49,12,0.10,-4589.00,41746.00,21550,20230419,-5.57,11100,20221031,83.33,21550,-5.57,20230419,15450,31.72,20230314,21550,-5.57,20230419,11100,83.33,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20600,-150,5,-0.72,199650750,9658,43.99,20900,20950,20550,26950,14550,20750,20672.06,5.18,0,-942,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2729,-4.49,0.49,12,0.07,-4589.00,41746.00,21550,20230419,-4.41,11100,20221031,85.59,21550,-4.41,20230419,15450,33.33,20230314,21550,-4.41,20230419,11100,85.59,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,120219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,-100,5,-0.48,142973600,6909,31.47,20900,20950,20600,26950,14550,20750,20693.82,5.18,0,-1224,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2736,-4.50,0.49,12,0.05,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,110218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20700,-50,5,-0.24,101218950,4887,22.26,20900,20950,20600,26950,14550,20750,20711.88,5.18,0,-1245,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2742,-4.51,0.50,12,0.04,-4589.00,41746.00,21550,20230419,-3.94,11100,20221031,86.49,21550,-3.94,20230419,15450,33.98,20230314,21550,-3.94,20230419,11100,86.49,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20800,50,2,0.24,72621300,3507,15.97,20900,20950,20600,26950,14550,20750,20707.53,5.18,0,-716,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2755,-4.53,0.50,12,0.03,-4589.00,41746.00,21550,20230419,-3.48,11100,20221031,87.39,21550,-3.48,20230419,15450,34.63,20230314,21550,-3.48,20230419,11100,87.39,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230725,090218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20750,0,3,0.00,913300,44,0.20,20900,20900,20750,26950,14550,20750,20756.82,5.18,0,-30,21483,21116,20783,20416,20083,20950,20250,662,6200,5000,14520,50,1,13247561,2749,-4.52,0.50,12,0.00,-4589.00,41746.00,21550,20230419,-3.71,11100,20221031,86.94,21550,-3.71,20230419,15450,34.30,20230314,21550,-3.71,20230419,11100,86.94,20221031,0.24,N,006840,5000,662 억,,686007,N,N,0,N,00,N
20230724,160218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20750,-50,5,-0.24,454462300,21957,103.37,21000,21150,20450,27000,14600,20800,20697.83,5.10,0,2447,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2749,-4.52,0.50,12,0.17,-4589.00,41746.00,21550,20230419,-3.71,11100,20221031,86.94,21550,-3.71,20230419,15450,34.30,20230314,21550,-3.71,20230419,11100,86.94,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20800,0,3,0.00,438211900,21172,99.68,21000,21150,20450,27000,14600,20800,20697.71,5.10,0,2421,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2755,-4.53,0.50,12,0.16,-4589.00,41746.00,21550,20230419,-3.48,11100,20221031,87.39,21550,-3.48,20230419,15450,34.63,20230314,21550,-3.48,20230419,11100,87.39,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20800,0,3,0.00,429988150,20776,97.81,21000,21150,20450,27000,14600,20800,20696.39,5.10,0,2354,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2755,-4.53,0.50,12,0.16,-4589.00,41746.00,21550,20230419,-3.48,11100,20221031,87.39,21550,-3.48,20230419,15450,34.63,20230314,21550,-3.48,20230419,11100,87.39,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,130218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,-150,5,-0.72,383447200,18520,87.19,21000,21150,20450,27000,14600,20800,20704.49,5.10,0,2352,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2736,-4.50,0.49,12,0.14,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,-150,5,-0.72,296180900,14272,67.19,21000,21150,20450,27000,14600,20800,20752.59,5.10,0,2049,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2736,-4.50,0.49,12,0.11,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,110219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20800,0,3,0.00,141633850,6786,31.95,21000,21150,20450,27000,14600,20800,20871.48,5.10,0,-64,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2755,-4.53,0.50,12,0.05,-4589.00,41746.00,21550,20230419,-3.48,11100,20221031,87.39,21550,-3.48,20230419,15450,34.63,20230314,21550,-3.48,20230419,11100,87.39,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20950,150,2,0.72,82671250,3977,18.72,21000,21150,20450,27000,14600,20800,20787.34,5.10,0,-530,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2775,-4.57,0.50,12,0.03,-4589.00,41746.00,21550,20230419,-2.78,11100,20221031,88.74,21550,-2.78,20230419,15450,35.60,20230314,21550,-2.78,20230419,11100,88.74,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230724,090216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,21100,300,2,1.44,15077550,716,3.37,21000,21150,21000,27000,14600,20800,21058.03,5.10,0,-359,21233,21016,20783,20566,20333,21125,20675,662,6200,5000,14560,50,1,13247561,2795,-4.60,0.51,12,0.01,-4589.00,41746.00,21550,20230419,-2.09,11100,20221031,90.09,21550,-2.09,20230419,15450,36.57,20230314,21550,-2.09,20230419,11100,90.09,20221031,0.24,N,006840,5000,662 억,,675380,N,N,0,N,00,N
20230721,160216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20800,50,2,0.24,440344100,21168,258.30,20700,21000,20550,26950,14550,20750,20802.38,5.01,0,1886,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2755,-4.53,0.50,12,0.16,-4589.00,41746.00,21550,20230419,-3.48,11100,20221031,87.39,21550,-3.48,20230419,15450,34.63,20230314,21550,-3.48,20230419,11100,87.39,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,150218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20950,200,2,0.96,388104500,18665,227.76,20700,21000,20550,26950,14550,20750,20793.17,5.01,0,1568,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2775,-4.57,0.50,12,0.14,-4589.00,41746.00,21550,20230419,-2.78,11100,20221031,88.74,21550,-2.78,20230419,15450,35.60,20230314,21550,-2.78,20230419,11100,88.74,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20900,150,2,0.72,373289750,17955,219.10,20700,21000,20550,26950,14550,20750,20790.30,5.01,0,1509,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2769,-4.55,0.50,12,0.14,-4589.00,41746.00,21550,20230419,-3.02,11100,20221031,88.29,21550,-3.02,20230419,15450,35.28,20230314,21550,-3.02,20230419,11100,88.29,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20850,100,2,0.48,311925750,15030,183.40,20700,21000,20550,26950,14550,20750,20753.54,5.01,0,799,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2762,-4.54,0.50,12,0.11,-4589.00,41746.00,21550,20230419,-3.25,11100,20221031,87.84,21550,-3.25,20230419,15450,34.95,20230314,21550,-3.25,20230419,11100,87.84,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,-100,5,-0.48,99319000,4812,58.72,20700,20850,20550,26950,14550,20750,20639.86,5.01,0,-1619,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2736,-4.50,0.49,12,0.04,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20600,-150,5,-0.72,84613150,4097,49.99,20700,20850,20550,26950,14550,20750,20652.47,5.01,0,-1153,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2729,-4.49,0.49,12,0.03,-4589.00,41746.00,21550,20230419,-4.41,11100,20221031,85.59,21550,-4.41,20230419,15450,33.33,20230314,21550,-4.41,20230419,11100,85.59,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,100218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20700,-50,5,-0.24,46441350,2245,27.39,20700,20850,20550,26950,14550,20750,20686.57,5.01,0,-997,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2742,-4.51,0.50,12,0.02,-4589.00,41746.00,21550,20230419,-3.94,11100,20221031,86.49,21550,-3.94,20230419,15450,33.98,20230314,21550,-3.94,20230419,11100,86.49,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230721,090217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20550,-200,5,-0.96,310050,15,0.18,20700,20700,20550,26950,14550,20750,20670.00,5.01,0,-3,21050,20900,20700,20550,20350,20975,20625,662,6200,5000,14520,50,1,13247561,2722,-4.48,0.49,12,0.00,-4589.00,41746.00,21550,20230419,-4.64,11100,20221031,85.14,21550,-4.64,20230419,15450,33.01,20230314,21550,-4.64,20230419,11100,85.14,20221031,0.24,N,006840,5000,662 억,,664028,N,N,5,N,00,N
20230720,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20750,0,3,0.00,169715050,8195,51.50,20600,20850,20500,26950,14550,20750,20709.54,4.99,0,-851,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2749,-4.52,0.50,12,0.06,-4589.00,41746.00,21550,20230419,-3.71,11100,20221031,86.94,21550,-3.71,20230419,15450,34.30,20230314,21550,-3.71,20230419,11100,86.94,20221031,0.23,N,006840,5000,662 억,,660603,N,N,5,N,00,N
20230720,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,-100,5,-0.48,136880150,6610,41.54,20600,20850,20500,26950,14550,20750,20708.04,4.99,0,-824,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2736,-4.50,0.49,12,0.05,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230720,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20700,-50,5,-0.24,122374300,5909,37.14,20600,20850,20500,26950,14550,20750,20709.82,4.99,0,-745,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2742,-4.51,0.50,12,0.04,-4589.00,41746.00,21550,20230419,-3.94,11100,20221031,86.49,21550,-3.94,20230419,15450,33.98,20230314,21550,-3.94,20230419,11100,86.49,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230720,130215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,-100,5,-0.48,95274650,4600,28.91,20600,20850,20500,26950,14550,20750,20711.88,4.99,0,-359,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2736,-4.50,0.49,12,0.03,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230720,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20850,100,2,0.48,90138400,4352,27.35,20600,20850,20500,26950,14550,20750,20711.95,4.99,0,-349,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2762,-4.54,0.50,12,0.03,-4589.00,41746.00,21550,20230419,-3.25,11100,20221031,87.84,21550,-3.25,20230419,15450,34.95,20230314,21550,-3.25,20230419,11100,87.84,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230720,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20700,-50,5,-0.24,33395500,1620,10.18,20600,20750,20500,26950,14550,20750,20614.51,4.99,0,-325,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2742,-4.51,0.50,12,0.01,-4589.00,41746.00,21550,20230419,-3.94,11100,20221031,86.49,21550,-3.94,20230419,15450,33.98,20230314,21550,-3.94,20230419,11100,86.49,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230720,100214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20600,-150,5,-0.72,13804750,669,4.20,20600,20750,20500,26950,14550,20750,20634.90,4.99,0,-105,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2729,-4.49,0.49,12,0.01,-4589.00,41746.00,21550,20230419,-4.41,11100,20221031,85.59,21550,-4.41,20230419,15450,33.33,20230314,21550,-4.41,20230419,11100,85.59,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230720,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20500,-250,5,-1.20,1976800,96,0.60,20600,20600,20500,26950,14550,20750,20591.67,4.99,0,-6,21050,20900,20650,20500,20250,20975,20575,662,6200,5000,14520,50,1,13247561,2716,-4.47,0.49,12,0.00,-4589.00,41746.00,21550,20230419,-4.87,11100,20221031,84.68,21550,-4.87,20230419,15450,32.69,20230314,21550,-4.87,20230419,11100,84.68,20221031,0.23,N,006840,5000,662 억,,660603,N,N,4,N,00,N
20230719,160219,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20750,100,2,0.48,327369750,15912,132.53,20700,20800,20400,26800,14500,20650,20573.75,4.93,0,2698,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2749,-4.52,0.50,12,0.12,-4589.00,41746.00,21550,20230419,-3.71,11100,20221031,86.94,21550,-3.71,20230419,15450,34.30,20230314,21550,-3.71,20230419,11100,86.94,20221031,0.22,N,006840,5000,662 억,,653721,N,N,4,N,00,N
20230719,150217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20750,100,2,0.48,315331600,15331,127.69,20700,20800,20400,26800,14500,20650,20568.23,4.93,0,2762,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2749,-4.52,0.50,12,0.12,-4589.00,41746.00,21550,20230419,-3.71,11100,20221031,86.94,21550,-3.71,20230419,15450,34.30,20230314,21550,-3.71,20230419,11100,86.94,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230719,140218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20450,-200,5,-0.97,288594500,14032,116.87,20700,20800,20400,26800,14500,20650,20566.88,4.93,0,2885,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2709,-4.46,0.49,12,0.11,-4589.00,41746.00,21550,20230419,-5.10,11100,20221031,84.23,21550,-5.10,20230419,15450,32.36,20230314,21550,-5.10,20230419,11100,84.23,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230719,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20500,-150,5,-0.73,233416200,11337,94.43,20700,20800,20400,26800,14500,20650,20588.89,4.93,0,2993,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2716,-4.47,0.49,12,0.09,-4589.00,41746.00,21550,20230419,-4.87,11100,20221031,84.68,21550,-4.87,20230419,15450,32.69,20230314,21550,-4.87,20230419,11100,84.68,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230719,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20400,-250,5,-1.21,215113300,10442,86.97,20700,20800,20400,26800,14500,20650,20600.78,4.93,0,3003,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2703,-4.45,0.49,12,0.08,-4589.00,41746.00,21550,20230419,-5.34,11100,20221031,83.78,21550,-5.34,20230419,15450,32.04,20230314,21550,-5.34,20230419,11100,83.78,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230719,110218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,0,3,0.00,180688700,8761,72.97,20700,20800,20400,26800,14500,20650,20624.21,4.93,0,2902,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2736,-4.50,0.49,12,0.07,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230719,100217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20700,50,2,0.24,158611700,7696,64.10,20700,20800,20400,26800,14500,20650,20609.63,4.93,0,2728,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2742,-4.51,0.50,12,0.06,-4589.00,41746.00,21550,20230419,-3.94,11100,20221031,86.49,21550,-3.94,20230419,15450,33.98,20230314,21550,-3.94,20230419,11100,86.49,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230719,090218,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20800,150,2,0.73,1433000,69,0.57,20700,20800,20650,26800,14500,20650,20768.12,4.93,0,-68,21083,20866,20633,20416,20183,20975,20525,662,6150,5000,14450,50,1,13247561,2755,-4.53,0.50,12,0.00,-4589.00,41746.00,21550,20230419,-3.48,11100,20221031,87.39,21550,-3.48,20230419,15450,34.63,20230314,21550,-3.48,20230419,11100,87.39,20221031,0.22,N,006840,5000,662 억,,653721,N,N,57,N,00,N
20230718,160217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,100,2,0.49,246968150,11973,36.75,20550,20850,20400,26700,14400,20550,20627.09,4.93,0,-2016,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2736,-4.50,0.49,12,0.09,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,652724,N,N,57,N,00,N
20230718,150216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,100,2,0.49,227036350,11007,33.79,20550,20850,20400,26700,14400,20550,20626.54,4.93,0,-2011,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2736,-4.50,0.49,12,0.08,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230718,140214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,100,2,0.49,207425050,10056,30.87,20550,20850,20400,26700,14400,20550,20626.99,4.93,0,-2080,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2736,-4.50,0.49,12,0.08,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230718,130216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20600,50,2,0.24,196120000,9507,29.18,20550,20850,20400,26700,14400,20550,20629.01,4.93,0,-2175,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2729,-4.49,0.49,12,0.07,-4589.00,41746.00,21550,20230419,-4.41,11100,20221031,85.59,21550,-4.41,20230419,15450,33.33,20230314,21550,-4.41,20230419,11100,85.59,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230718,120216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20500,-50,5,-0.24,147154300,7126,21.87,20550,20850,20400,26700,14400,20550,20650.34,4.93,0,-1747,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2716,-4.47,0.49,12,0.05,-4589.00,41746.00,21550,20230419,-4.87,11100,20221031,84.68,21550,-4.87,20230419,15450,32.69,20230314,21550,-4.87,20230419,11100,84.68,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230718,110216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,100,2,0.49,134311600,6502,19.96,20550,20850,20400,26700,14400,20550,20656.97,4.93,0,-1592,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2736,-4.50,0.49,12,0.05,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230718,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20750,200,2,0.97,74250600,3603,11.06,20550,20800,20400,26700,14400,20550,20607.99,4.93,0,-820,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2749,-4.52,0.50,12,0.03,-4589.00,41746.00,21550,20230419,-3.71,11100,20221031,86.94,21550,-3.71,20230419,15450,34.30,20230314,21550,-3.71,20230419,11100,86.94,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230718,090214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20550,0,3,0.00,2116800,103,0.32,20550,20700,20550,26700,14400,20550,20551.46,4.93,0,-101,21483,21016,20433,19966,19383,21250,20200,662,6150,5000,14380,50,1,13247561,2722,-4.48,0.49,12,0.00,-4589.00,41746.00,21550,20230419,-4.64,11100,20221031,85.14,21550,-4.64,20230419,15450,33.01,20230314,21550,-4.64,20230419,11100,85.14,20221031,0.23,N,006840,5000,662 억,,652724,N,N,11,N,00,N
20230717,160216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20550,500,2,2.49,666151590,32563,207.82,20050,20900,19850,26050,14050,20050,20457.31,4.83,0,4422,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2722,-4.48,0.49,12,0.25,-4589.00,41746.00,21550,20230419,-4.64,11100,20221031,85.14,21550,-4.64,20230419,15450,33.01,20230314,21550,-4.64,20230419,11100,85.14,20221031,0.23,N,006840,5000,662 억,,639858,N,N,11,N,00,N
20230717,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20450,400,2,2.00,614437490,30044,191.74,20050,20900,19850,26050,14050,20050,20451.25,4.83,0,3891,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2709,-4.46,0.49,12,0.23,-4589.00,41746.00,21550,20230419,-5.10,11100,20221031,84.23,21550,-5.10,20230419,15450,32.36,20230314,21550,-5.10,20230419,11100,84.23,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230717,140216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20500,450,2,2.24,532309190,26026,166.10,20050,20900,19850,26050,14050,20050,20452.98,4.83,0,3613,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2716,-4.47,0.49,12,0.20,-4589.00,41746.00,21550,20230419,-4.87,11100,20221031,84.68,21550,-4.87,20230419,15450,32.69,20230314,21550,-4.87,20230419,11100,84.68,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230717,130214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20550,500,2,2.49,445946840,21816,139.23,20050,20900,19850,26050,14050,20050,20441.27,4.83,0,3149,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2722,-4.48,0.49,12,0.16,-4589.00,41746.00,21550,20230419,-4.64,11100,20221031,85.14,21550,-4.64,20230419,15450,33.01,20230314,21550,-4.64,20230419,11100,85.14,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230717,120217,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20400,350,2,1.75,433017440,21185,135.20,20050,20900,19850,26050,14050,20050,20439.81,4.83,0,2882,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2703,-4.45,0.49,12,0.16,-4589.00,41746.00,21550,20230419,-5.34,11100,20221031,83.78,21550,-5.34,20230419,15450,32.04,20230314,21550,-5.34,20230419,11100,83.78,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230717,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20650,600,2,2.99,326153640,15946,101.77,20050,20900,19850,26050,14050,20050,20453.63,4.83,0,2489,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2736,-4.50,0.49,12,0.12,-4589.00,41746.00,21550,20230419,-4.18,11100,20221031,86.04,21550,-4.18,20230419,15450,33.66,20230314,21550,-4.18,20230419,11100,86.04,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230717,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20350,300,2,1.50,109166840,5418,34.58,20050,20400,19850,26050,14050,20050,20148.92,4.83,0,961,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2696,-4.43,0.49,12,0.04,-4589.00,41746.00,21550,20230419,-5.57,11100,20221031,83.33,21550,-5.57,20230419,15450,31.72,20230314,21550,-5.57,20230419,11100,83.33,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230717,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20100,50,2,0.25,6716850,335,2.14,20050,20100,19850,26050,14050,20050,20050.30,4.83,0,-26,20696,20372,20076,19752,19456,20535,19915,662,6000,5000,14030,50,1,13247561,2663,-4.38,0.48,12,0.00,-4589.00,41746.00,21550,20230419,-6.73,11100,20221031,81.08,21550,-6.73,20230419,15450,30.10,20230314,21550,-6.73,20230419,11100,81.08,20221031,0.23,N,006840,5000,662 억,,639858,N,N,37,N,00,N
20230714,160214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20050,70,2,0.35,316200500,15662,146.58,20000,20400,19780,25950,13990,19980,20189.02,4.80,0,-34,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2656,-4.37,0.48,12,0.12,-4589.00,41746.00,21550,20230419,-6.96,11100,20221031,80.63,21550,-6.96,20230419,15450,29.77,20230314,21550,-6.96,20230419,11100,80.63,20221031,0.24,N,006840,5000,662 억,,636284,N,N,37,N,00,N
20230714,150215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20300,320,2,1.60,292595150,14493,135.64,20000,20400,19780,25950,13990,19980,20188.72,4.80,0,-333,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2689,-4.42,0.49,12,0.11,-4589.00,41746.00,21550,20230419,-5.80,11100,20221031,82.88,21550,-5.80,20230419,15450,31.39,20230314,21550,-5.80,20230419,11100,82.88,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230714,140215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20300,320,2,1.60,253179050,12550,117.45,20000,20400,19780,25950,13990,19980,20173.63,4.80,0,-1499,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2689,-4.42,0.49,12,0.09,-4589.00,41746.00,21550,20230419,-5.80,11100,20221031,82.88,21550,-5.80,20230419,15450,31.39,20230314,21550,-5.80,20230419,11100,82.88,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230714,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20300,320,2,1.60,223996750,11110,103.98,20000,20400,19780,25950,13990,19980,20161.72,4.80,0,-1450,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2689,-4.42,0.49,12,0.08,-4589.00,41746.00,21550,20230419,-5.80,11100,20221031,82.88,21550,-5.80,20230419,15450,31.39,20230314,21550,-5.80,20230419,11100,82.88,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230714,120214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20350,370,2,1.85,182043900,9046,84.66,20000,20400,19780,25950,13990,19980,20124.24,4.80,0,-1370,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2696,-4.43,0.49,12,0.07,-4589.00,41746.00,21550,20230419,-5.57,11100,20221031,83.33,21550,-5.57,20230419,15450,31.72,20230314,21550,-5.57,20230419,11100,83.33,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230714,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20100,120,2,0.60,114040000,5685,53.21,20000,20200,19780,25950,13990,19980,20059.81,4.80,0,-814,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2663,-4.38,0.48,12,0.04,-4589.00,41746.00,21550,20230419,-6.73,11100,20221031,81.08,21550,-6.73,20230419,15450,30.10,20230314,21550,-6.73,20230419,11100,81.08,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230714,100216,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19970,-10,5,-0.05,86450880,4310,40.34,20000,20200,19780,25950,13990,19980,20058.21,4.80,0,-502,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,10,1,13247561,2646,-4.35,0.48,12,0.03,-4589.00,41746.00,21550,20230419,-7.33,11100,20221031,79.91,21550,-7.33,20230419,15450,29.26,20230314,21550,-7.33,20230419,11100,79.91,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230714,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20000,20,2,0.10,1380000,69,0.65,20000,20000,20000,25950,13990,19980,20000.00,4.80,0,-7,20453,20216,19863,19626,19273,20040,19450,662,5980,5000,13980,50,1,13247561,2650,-4.36,0.48,12,0.00,-4589.00,41746.00,21550,20230419,-7.19,11100,20221031,80.18,21550,-7.19,20230419,15450,29.45,20230314,21550,-7.19,20230419,11100,80.18,20221031,0.24,N,006840,5000,662 억,,636284,N,N,111,N,00,N
20230713,160213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19980,40,2,0.20,211467370,10680,36.74,20100,20100,19510,25900,13960,19940,19800.32,4.81,0,-973,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2647,-4.35,0.48,12,0.08,-4589.00,41746.00,21550,20230419,-7.29,11100,20221031,80.00,21550,-7.29,20230419,15450,29.32,20230314,21550,-7.29,20230419,11100,80.00,20221031,0.24,N,006840,5000,662 억,,636736,N,N,111,N,00,N
20230713,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19980,40,2,0.20,183571020,9284,31.94,20100,20100,19510,25900,13960,19940,19772.84,4.81,0,-1246,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2647,-4.35,0.48,12,0.07,-4589.00,41746.00,21550,20230419,-7.29,11100,20221031,80.00,21550,-7.29,20230419,15450,29.32,20230314,21550,-7.29,20230419,11100,80.00,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230713,140213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19920,-20,5,-0.10,139952000,7098,24.42,20100,20100,19510,25900,13960,19940,19717.10,4.81,0,-1721,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2639,-4.34,0.48,12,0.05,-4589.00,41746.00,21550,20230419,-7.56,11100,20221031,79.46,21550,-7.56,20230419,15450,28.93,20230314,21550,-7.56,20230419,11100,79.46,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230713,130213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19760,-180,5,-0.90,123088080,6249,21.50,20100,20100,19510,25900,13960,19940,19697.24,4.81,0,-1887,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2618,-4.31,0.47,12,0.05,-4589.00,41746.00,21550,20230419,-8.31,11100,20221031,78.02,21550,-8.31,20230419,15450,27.90,20230314,21550,-8.31,20230419,11100,78.02,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230713,120212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19630,-310,5,-1.55,107035150,5434,18.70,20100,20100,19510,25900,13960,19940,19697.30,4.81,0,-1412,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2600,-4.28,0.47,12,0.04,-4589.00,41746.00,21550,20230419,-8.91,11100,20221031,76.85,21550,-8.91,20230419,15450,27.06,20230314,21550,-8.91,20230419,11100,76.85,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230713,110214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19690,-250,5,-1.25,70450220,3573,12.29,20100,20100,19510,25900,13960,19940,19717.39,4.81,0,-231,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2608,-4.29,0.47,12,0.03,-4589.00,41746.00,21550,20230419,-8.63,11100,20221031,77.39,21550,-8.63,20230419,15450,27.44,20230314,21550,-8.63,20230419,11100,77.39,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230713,100214,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19710,-230,5,-1.15,55404680,2809,9.66,20100,20100,19510,25900,13960,19940,19723.99,4.81,0,-43,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,10,1,13247561,2611,-4.30,0.47,12,0.02,-4589.00,41746.00,21550,20230419,-8.54,11100,20221031,77.57,21550,-8.54,20230419,15450,27.57,20230314,21550,-8.54,20230419,11100,77.57,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230713,090200,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,20100,160,2,0.80,9521730,482,1.66,20100,20100,19560,25900,13960,19940,19754.63,4.81,0,15,21060,20500,19640,19080,18220,20780,19360,662,5970,5000,13950,50,1,13247561,2663,-4.38,0.48,12,0.00,-4589.00,41746.00,21550,20230419,-6.73,11100,20221031,81.08,21550,-6.73,20230419,15450,30.10,20230314,21550,-6.73,20230419,11100,81.08,20221031,0.24,N,006840,5000,662 억,,636736,N,N,9,N,00,N
20230712,160212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19940,1050,2,5.56,573551390,29060,387.16,19070,20200,18780,24550,13230,18890,19736.08,4.67,0,14264,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2642,-4.35,0.48,12,0.22,-4589.00,41746.00,21550,20230419,-7.47,11100,20221031,79.64,21550,-7.47,20230419,15450,29.06,20230314,21550,-7.47,20230419,11100,79.64,20221031,0.24,N,006840,5000,662 억,,618809,N,N,9,N,00,N
20230712,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19990,1100,2,5.82,491180040,24939,332.25,19070,20200,18780,24550,13230,18890,19695.26,4.67,0,12843,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2648,-4.36,0.48,12,0.19,-4589.00,41746.00,21550,20230419,-7.24,11100,20221031,80.09,21550,-7.24,20230419,15450,29.39,20230314,21550,-7.24,20230419,11100,80.09,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230712,140210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19900,1010,2,5.35,383345080,19533,260.23,19070,20200,18780,24550,13230,18890,19625.51,4.67,0,8892,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2636,-4.34,0.48,12,0.15,-4589.00,41746.00,21550,20230419,-7.66,11100,20221031,79.28,21550,-7.66,20230419,15450,28.80,20230314,21550,-7.66,20230419,11100,79.28,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230712,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19790,900,2,4.76,335909510,17141,228.36,19070,20200,18780,24550,13230,18890,19596.84,4.67,0,8122,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2622,-4.31,0.47,12,0.13,-4589.00,41746.00,21550,20230419,-8.17,11100,20221031,78.29,21550,-8.17,20230419,15450,28.09,20230314,21550,-8.17,20230419,11100,78.29,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230712,120211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19770,880,2,4.66,321559150,16415,218.69,19070,20200,18780,24550,13230,18890,19589.35,4.67,0,7544,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2619,-4.31,0.47,12,0.12,-4589.00,41746.00,21550,20230419,-8.26,11100,20221031,78.11,21550,-8.26,20230419,15450,27.96,20230314,21550,-8.26,20230419,11100,78.11,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230712,110211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19880,990,2,5.24,278267580,14222,189.48,19070,20200,18780,24550,13230,18890,19565.99,4.67,0,6727,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2634,-4.33,0.48,12,0.11,-4589.00,41746.00,21550,20230419,-7.75,11100,20221031,79.10,21550,-7.75,20230419,15450,28.67,20230314,21550,-7.75,20230419,11100,79.10,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230712,100213,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19480,590,2,3.12,80030620,4160,55.42,19070,19490,18780,24550,13230,18890,19238.13,4.67,0,1475,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2581,-4.24,0.47,12,0.03,-4589.00,41746.00,21550,20230419,-9.61,11100,20221031,75.50,21550,-9.61,20230419,15450,26.08,20230314,21550,-9.61,20230419,11100,75.50,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230712,090212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19070,180,2,0.95,3687630,195,2.60,19070,19080,18780,24550,13230,18890,18910.92,4.67,0,3,19090,18990,18910,18810,18730,18950,18770,662,5660,5000,13220,10,1,13247561,2526,-4.16,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-11.51,11100,20221031,71.80,21550,-11.51,20230419,15450,23.43,20230314,21550,-11.51,20230419,11100,71.80,20221031,0.24,N,006840,5000,662 억,,618809,N,N,15,N,00,N
20230711,160210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18890,-110,5,-0.58,141892500,7506,91.68,18940,19010,18830,24700,13300,19000,18903.88,4.66,0,1238,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2502,-4.12,0.45,12,0.06,-4589.00,41746.00,21550,20230419,-12.34,11100,20221031,70.18,21550,-12.34,20230419,15450,22.27,20230314,21550,-12.34,20230419,11100,70.18,20221031,0.25,N,006840,5000,662 억,,617571,N,N,15,N,00,N
20230711,150209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18880,-120,5,-0.63,126368600,6684,81.64,18940,19010,18830,24700,13300,19000,18906.13,4.66,0,763,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2501,-4.11,0.45,12,0.05,-4589.00,41746.00,21550,20230419,-12.39,11100,20221031,70.09,21550,-12.39,20230419,15450,22.20,20230314,21550,-12.39,20230419,11100,70.09,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230711,140209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18880,-120,5,-0.63,104042760,5501,67.19,18940,19010,18830,24700,13300,19000,18913.43,4.66,0,277,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2501,-4.11,0.45,12,0.04,-4589.00,41746.00,21550,20230419,-12.39,11100,20221031,70.09,21550,-12.39,20230419,15450,22.20,20230314,21550,-12.39,20230419,11100,70.09,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230711,130209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18920,-80,5,-0.42,72539630,3832,46.81,18940,19010,18830,24700,13300,19000,18929.97,4.66,0,-183,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2506,-4.12,0.45,12,0.03,-4589.00,41746.00,21550,20230419,-12.20,11100,20221031,70.45,21550,-12.20,20230419,15450,22.46,20230314,21550,-12.20,20230419,11100,70.45,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230711,120210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18920,-80,5,-0.42,64667930,3416,41.72,18940,19010,18830,24700,13300,19000,18930.89,4.66,0,-147,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2506,-4.12,0.45,12,0.03,-4589.00,41746.00,21550,20230419,-12.20,11100,20221031,70.45,21550,-12.20,20230419,15450,22.46,20230314,21550,-12.20,20230419,11100,70.45,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230711,110211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18830,-170,5,-0.89,55060980,2907,35.51,18940,19010,18830,24700,13300,19000,18940.83,4.66,0,-249,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2495,-4.10,0.45,12,0.02,-4589.00,41746.00,21550,20230419,-12.62,11100,20221031,69.64,21550,-12.62,20230419,15450,21.88,20230314,21550,-12.62,20230419,11100,69.64,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230711,100211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18900,-100,5,-0.53,15492730,817,9.98,18940,19010,18900,24700,13300,19000,18962.95,4.66,0,-148,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2504,-4.12,0.45,12,0.01,-4589.00,41746.00,21550,20230419,-12.30,11100,20221031,70.27,21550,-12.30,20230419,15450,22.33,20230314,21550,-12.30,20230419,11100,70.27,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230711,090210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18990,-10,5,-0.05,1044870,55,0.67,18940,19000,18940,24700,13300,19000,18997.64,4.66,0,-55,19760,19380,19080,18700,18400,19230,18550,662,5700,5000,13300,10,1,13247561,2516,-4.14,0.45,12,0.00,-4589.00,41746.00,21550,20230419,-11.88,11100,20221031,71.08,21550,-11.88,20230419,15450,22.91,20230314,21550,-11.88,20230419,11100,71.08,20221031,0.25,N,006840,5000,662 억,,617571,N,N,0,N,00,N
20230710,160210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19000,-80,5,-0.42,154896220,8187,74.41,19080,19460,18780,24800,13360,19080,18919.78,4.67,0,-1170,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2517,-4.14,0.46,12,0.06,-4589.00,41746.00,21550,20230419,-11.83,11100,20221031,71.17,21550,-11.83,20230419,15450,22.98,20230314,21550,-11.83,20230419,11100,71.17,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,150209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18950,-130,5,-0.68,140680800,7438,67.61,19080,19460,18780,24800,13360,19080,18913.79,4.67,0,-704,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2510,-4.13,0.45,12,0.06,-4589.00,41746.00,21550,20230419,-12.06,11100,20221031,70.72,21550,-12.06,20230419,15450,22.65,20230314,21550,-12.06,20230419,11100,70.72,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,140208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18820,-260,5,-1.36,123621750,6537,59.42,19080,19460,18780,24800,13360,19080,18911.08,4.67,0,-597,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2493,-4.10,0.45,12,0.05,-4589.00,41746.00,21550,20230419,-12.67,11100,20221031,69.55,21550,-12.67,20230419,15450,21.81,20230314,21550,-12.67,20230419,11100,69.55,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,130207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18800,-280,5,-1.47,97082230,5128,46.61,19080,19460,18780,24800,13360,19080,18931.79,4.67,0,-530,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2491,-4.10,0.45,12,0.04,-4589.00,41746.00,21550,20230419,-12.76,11100,20221031,69.37,21550,-12.76,20230419,15450,21.68,20230314,21550,-12.76,20230419,11100,69.37,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,120210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18790,-290,5,-1.52,83763920,4420,40.17,19080,19460,18780,24800,13360,19080,18951.11,4.67,0,-486,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2489,-4.09,0.45,12,0.03,-4589.00,41746.00,21550,20230419,-12.81,11100,20221031,69.28,21550,-12.81,20230419,15450,21.62,20230314,21550,-12.81,20230419,11100,69.28,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,110210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18950,-130,5,-0.68,33998380,1783,16.21,19080,19460,18940,24800,13360,19080,19068.08,4.67,0,-63,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2510,-4.13,0.45,12,0.01,-4589.00,41746.00,21550,20230419,-12.06,11100,20221031,70.72,21550,-12.06,20230419,15450,22.65,20230314,21550,-12.06,20230419,11100,70.72,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,100209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19110,30,2,0.16,18720430,979,8.90,19080,19460,18970,24800,13360,19080,19121.99,4.67,0,48,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2532,-4.16,0.46,12,0.01,-4589.00,41746.00,21550,20230419,-11.32,11100,20221031,72.16,21550,-11.32,20230419,15450,23.69,20230314,21550,-11.32,20230419,11100,72.16,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230710,090209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19080,0,3,0.00,95400,5,0.05,19080,19080,19080,24800,13360,19080,19080.00,4.67,0,-4,19286,19182,18976,18872,18666,19235,18925,662,5720,5000,13350,10,1,13247561,2528,-4.16,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-11.46,11100,20221031,71.89,21550,-11.46,20230419,15450,23.50,20230314,21550,-11.46,20230419,11100,71.89,20221031,0.26,N,006840,5000,662 억,,618423,N,N,0,N,00,N
20230707,160208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19080,0,3,0.00,208753510,11002,109.04,18920,19080,18770,24800,13360,19080,18974.14,4.67,0,378,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2528,-4.16,0.46,12,0.08,-4589.00,41746.00,21550,20230419,-11.46,11100,20221031,71.89,21550,-11.46,20230419,15450,23.50,20230314,21550,-11.46,20230419,11100,71.89,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,150209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19060,-20,5,-0.10,200609320,10575,104.81,18920,19080,18770,24800,13360,19080,18970.15,4.67,0,290,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2525,-4.15,0.46,12,0.08,-4589.00,41746.00,21550,20230419,-11.55,11100,20221031,71.71,21550,-11.55,20230419,15450,23.37,20230314,21550,-11.55,20230419,11100,71.71,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,140211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19050,-30,5,-0.16,156956820,8285,82.11,18920,19080,18770,24800,13360,19080,18944.70,4.67,0,-99,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2524,-4.15,0.46,12,0.06,-4589.00,41746.00,21550,20230419,-11.60,11100,20221031,71.62,21550,-11.60,20230419,15450,23.30,20230314,21550,-11.60,20230419,11100,71.62,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,130210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19080,0,3,0.00,122723950,6487,64.29,18920,19080,18770,24800,13360,19080,18918.44,4.67,0,-356,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2528,-4.16,0.46,12,0.05,-4589.00,41746.00,21550,20230419,-11.46,11100,20221031,71.89,21550,-11.46,20230419,15450,23.50,20230314,21550,-11.46,20230419,11100,71.89,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,120209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18930,-150,5,-0.79,96767430,5123,50.77,18920,19060,18770,24800,13360,19080,18888.82,4.67,0,-474,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2508,-4.13,0.45,12,0.04,-4589.00,41746.00,21550,20230419,-12.16,11100,20221031,70.54,21550,-12.16,20230419,15450,22.52,20230314,21550,-12.16,20230419,11100,70.54,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,110209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18810,-270,5,-1.42,82762380,4380,43.41,18920,19060,18770,24800,13360,19080,18895.52,4.67,0,-821,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2492,-4.10,0.45,12,0.03,-4589.00,41746.00,21550,20230419,-12.71,11100,20221031,69.46,21550,-12.71,20230419,15450,21.75,20230314,21550,-12.71,20230419,11100,69.46,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,100210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18980,-100,5,-0.52,20361680,1077,10.67,18920,19050,18770,24800,13360,19080,18905.92,4.67,0,-426,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2514,-4.14,0.45,12,0.01,-4589.00,41746.00,21550,20230419,-11.93,11100,20221031,70.99,21550,-11.93,20230419,15450,22.85,20230314,21550,-11.93,20230419,11100,70.99,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230707,090209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18920,-160,5,-0.84,37840,2,0.02,18920,18920,18920,24800,13360,19080,18920.00,4.67,0,-2,19606,19342,19146,18882,18686,19245,18785,662,5720,5000,13350,10,1,13247561,2506,-4.12,0.45,12,0.00,-4589.00,41746.00,21550,20230419,-12.20,11100,20221031,70.45,21550,-12.20,20230419,15450,22.46,20230314,21550,-12.20,20230419,11100,70.45,20221031,0.26,N,006840,5000,662 억,,618495,N,N,9,N,00,N
20230706,160207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19080,-240,5,-1.24,188179020,9890,150.26,19180,19410,18950,25100,13530,19320,19027.20,4.68,0,-897,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2528,-4.16,0.46,12,0.07,-4589.00,41746.00,21550,20230419,-11.46,11100,20221031,71.89,21550,-11.46,20230419,15450,23.50,20230314,21550,-11.46,20230419,11100,71.89,20221031,0.26,N,006840,5000,662 억,,620411,N,N,9,N,00,N
20230706,150209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19090,-230,5,-1.19,182913490,9614,146.07,19180,19410,18950,25100,13530,19320,19025.74,4.68,0,-812,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2529,-4.16,0.46,12,0.07,-4589.00,41746.00,21550,20230419,-11.42,11100,20221031,71.98,21550,-11.42,20230419,15450,23.56,20230314,21550,-11.42,20230419,11100,71.98,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230706,140208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18960,-360,5,-1.86,164181720,8631,131.13,19180,19410,18950,25100,13530,19320,19022.33,4.68,0,-709,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2512,-4.13,0.45,12,0.07,-4589.00,41746.00,21550,20230419,-12.02,11100,20221031,70.81,21550,-12.02,20230419,15450,22.72,20230314,21550,-12.02,20230419,11100,70.81,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230706,130208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,18980,-340,5,-1.76,125230440,6576,99.91,19180,19410,18960,25100,13530,19320,19043.56,4.68,0,-360,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2514,-4.14,0.45,12,0.05,-4589.00,41746.00,21550,20230419,-11.93,11100,20221031,70.99,21550,-11.93,20230419,15450,22.85,20230314,21550,-11.93,20230419,11100,70.99,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230706,120208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19000,-320,5,-1.66,98866900,5187,78.81,19180,19410,19000,25100,13530,19320,19060.52,4.68,0,-89,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2517,-4.14,0.46,12,0.04,-4589.00,41746.00,21550,20230419,-11.83,11100,20221031,71.17,21550,-11.83,20230419,15450,22.98,20230314,21550,-11.83,20230419,11100,71.17,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230706,110209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19040,-280,5,-1.45,63382820,3324,50.50,19180,19410,19000,25100,13530,19320,19068.24,4.68,0,-261,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2522,-4.15,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-11.65,11100,20221031,71.53,21550,-11.65,20230419,15450,23.24,20230314,21550,-11.65,20230419,11100,71.53,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230706,100208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19020,-300,5,-1.55,27779750,1453,22.08,19180,19410,19000,25100,13530,19320,19118.89,4.68,0,-703,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2520,-4.14,0.46,12,0.01,-4589.00,41746.00,21550,20230419,-11.74,11100,20221031,71.35,21550,-11.74,20230419,15450,23.11,20230314,21550,-11.74,20230419,11100,71.35,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230706,090208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19180,-140,5,-0.72,134260,7,0.11,19180,19180,19180,25100,13530,19320,19180.00,4.68,0,-7,19680,19500,19350,19170,19020,19590,19260,662,5785,5000,13520,10,1,13247561,2541,-4.18,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-11.00,11100,20221031,72.79,21550,-11.00,20230419,15450,24.14,20230314,21550,-11.00,20230419,11100,72.79,20221031,0.26,N,006840,5000,662 억,,620411,N,N,0,N,00,N
20230705,160208,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19320,-20,5,-0.10,127140500,6582,115.58,19200,19530,19200,25100,13540,19340,19316.39,4.70,0,-2311,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2559,-4.21,0.46,12,0.05,-4589.00,41746.00,21550,20230419,-10.35,11100,20221031,74.05,21550,-10.35,20230419,15450,25.05,20230314,21550,-10.35,20230419,11100,74.05,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,150207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19280,-60,5,-0.31,118213030,6119,107.45,19200,19530,19200,25100,13540,19340,19319.01,4.70,0,-2294,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2554,-4.20,0.46,12,0.05,-4589.00,41746.00,21550,20230419,-10.53,11100,20221031,73.69,21550,-10.53,20230419,15450,24.79,20230314,21550,-10.53,20230419,11100,73.69,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19300,-40,5,-0.21,85485030,4424,77.68,19200,19530,19200,25100,13540,19340,19323.02,4.70,0,-1861,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2557,-4.21,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.44,11100,20221031,73.87,21550,-10.44,20230419,15450,24.92,20230314,21550,-10.44,20230419,11100,73.87,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,130205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19350,10,2,0.05,76931900,3981,69.90,19200,19530,19200,25100,13540,19340,19324.77,4.70,0,-1584,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2563,-4.22,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.21,11100,20221031,74.32,21550,-10.21,20230419,15450,25.24,20230314,21550,-10.21,20230419,11100,74.32,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,120207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19280,-60,5,-0.31,65475150,3387,59.47,19200,19530,19200,25100,13540,19340,19331.31,4.70,0,-1528,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2554,-4.20,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.53,11100,20221031,73.69,21550,-10.53,20230419,15450,24.79,20230314,21550,-10.53,20230419,11100,73.69,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,110207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19350,10,2,0.05,54983850,2844,49.94,19200,19530,19200,25100,13540,19340,19333.28,4.70,0,-1435,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2563,-4.22,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-10.21,11100,20221031,74.32,21550,-10.21,20230419,15450,25.24,20230314,21550,-10.21,20230419,11100,74.32,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,100207,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19350,10,2,0.05,22071880,1142,20.05,19200,19530,19200,25100,13540,19340,19327.39,4.70,0,-885,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2563,-4.22,0.46,12,0.01,-4589.00,41746.00,21550,20230419,-10.21,11100,20221031,74.32,21550,-10.21,20230419,15450,25.24,20230314,21550,-10.21,20230419,11100,74.32,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230705,090206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19210,-130,5,-0.67,1612840,84,1.47,19200,19210,19200,25100,13540,19340,19200.48,4.70,0,-4,20286,19812,19316,18842,18346,19565,18595,662,5780,5000,13530,10,1,13247561,2545,-4.19,0.46,12,0.00,-4589.00,41746.00,21550,20230419,-10.86,11100,20221031,73.06,21550,-10.86,20230419,15450,24.34,20230314,21550,-10.86,20230419,11100,73.06,20221031,0.26,N,006840,5000,662 억,,622782,N,N,0,N,00,N
20230704,160205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19340,-80,5,-0.41,109968840,5695,89.29,19420,19790,18820,25200,13600,19420,19309.72,4.71,0,-1404,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2562,-4.21,0.46,12,0.04,-4589.00,41746.00,21550,20230419,-10.26,11100,20221031,74.23,21550,-10.26,20230419,15450,25.18,20230314,21550,-10.26,20230419,11100,74.23,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,150204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19290,-130,5,-0.67,104926380,5434,85.20,19420,19790,18820,25200,13600,19420,19309.23,4.71,0,-1362,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2555,-4.20,0.46,12,0.04,-4589.00,41746.00,21550,20230419,-10.49,11100,20221031,73.78,21550,-10.49,20230419,15450,24.85,20230314,21550,-10.49,20230419,11100,73.78,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19300,-120,5,-0.62,98211280,5086,79.74,19420,19790,18820,25200,13600,19420,19310.12,4.71,0,-1286,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2557,-4.21,0.46,12,0.04,-4589.00,41746.00,21550,20230419,-10.44,11100,20221031,73.87,21550,-10.44,20230419,15450,24.92,20230314,21550,-10.44,20230419,11100,73.87,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,130204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19340,-80,5,-0.41,84331700,4367,68.47,19420,19790,18820,25200,13600,19420,19311.13,4.71,0,-993,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2562,-4.21,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.26,11100,20221031,74.23,21550,-10.26,20230419,15450,25.18,20230314,21550,-10.26,20230419,11100,74.23,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,120205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19350,-70,5,-0.36,81606590,4226,66.26,19420,19790,18820,25200,13600,19420,19310.60,4.71,0,-898,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2563,-4.22,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.21,11100,20221031,74.32,21550,-10.21,20230419,15450,25.24,20230314,21550,-10.21,20230419,11100,74.32,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,110203,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19290,-130,5,-0.67,72286590,3745,58.72,19420,19790,18820,25200,13600,19420,19302.16,4.71,0,-605,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2555,-4.20,0.46,12,0.03,-4589.00,41746.00,21550,20230419,-10.49,11100,20221031,73.78,21550,-10.49,20230419,15450,24.85,20230314,21550,-10.49,20230419,11100,73.78,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,100204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19280,-140,5,-0.72,50375620,2605,40.84,19420,19790,18820,25200,13600,19420,19338.05,4.71,0,-596,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2554,-4.20,0.46,12,0.02,-4589.00,41746.00,21550,20230419,-10.53,11100,20221031,73.69,21550,-10.53,20230419,15450,24.79,20230314,21550,-10.53,20230419,11100,73.69,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230704,090204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19420,0,3,0.00,1864320,96,1.51,19420,19420,19420,25200,13600,19420,19420.00,4.71,0,-1,19866,19642,19446,19222,19026,19755,19335,662,5800,5000,13590,10,1,13247561,2573,-4.23,0.47,12,0.00,-4589.00,41746.00,21550,20230419,-9.88,11100,20221031,74.95,21550,-9.88,20230419,15450,25.70,20230314,21550,-9.88,20230419,11100,74.95,20221031,0.26,N,006840,5000,662 억,,624279,N,N,1,N,00,N
20230703,160202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19420,210,2,1.09,124075520,6377,48.79,19250,19670,19250,24950,13450,19210,19456.81,4.70,0,1269,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2573,-4.23,0.47,12,0.05,-4589.00,41746.00,21550,20230419,-9.88,11100,20221031,74.95,21550,-9.88,20230419,15450,25.70,20230314,21550,-9.88,20230419,11100,74.95,20221031,0.25,N,006840,5000,662 억,,622485,N,N,1,N,00,N
20230703,150204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19460,250,2,1.30,118966070,6114,46.78,19250,19670,19250,24950,13450,19210,19457.98,4.70,0,1158,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2578,-4.24,0.47,12,0.05,-4589.00,41746.00,21550,20230419,-9.70,11100,20221031,75.32,21550,-9.70,20230419,15450,25.95,20230314,21550,-9.70,20230419,11100,75.32,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N
20230703,140204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19550,340,2,1.77,106087910,5454,41.73,19250,19670,19250,24950,13450,19210,19451.40,4.70,0,1365,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2590,-4.26,0.47,12,0.04,-4589.00,41746.00,21550,20230419,-9.28,11100,20221031,76.13,21550,-9.28,20230419,15450,26.54,20230314,21550,-9.28,20230419,11100,76.13,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N
20230703,130202,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19450,240,2,1.25,86817160,4466,34.17,19250,19670,19250,24950,13450,19210,19439.58,4.70,0,1378,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2577,-4.24,0.47,12,0.03,-4589.00,41746.00,21550,20230419,-9.74,11100,20221031,75.23,21550,-9.74,20230419,15450,25.89,20230314,21550,-9.74,20230419,11100,75.23,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N
20230703,120204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19540,330,2,1.72,79694720,4100,31.37,19250,19670,19250,24950,13450,19210,19437.74,4.70,0,1333,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2589,-4.26,0.47,12,0.03,-4589.00,41746.00,21550,20230419,-9.33,11100,20221031,76.04,21550,-9.33,20230419,15450,26.47,20230314,21550,-9.33,20230419,11100,76.04,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N
20230703,110204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19470,260,2,1.35,52212280,2691,20.59,19250,19500,19250,24950,13450,19210,19402.56,4.70,0,1161,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2579,-4.24,0.47,12,0.02,-4589.00,41746.00,21550,20230419,-9.65,11100,20221031,75.41,21550,-9.65,20230419,15450,26.02,20230314,21550,-9.65,20230419,11100,75.41,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N
20230703,100201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19450,240,2,1.25,44759530,2308,17.66,19250,19500,19250,24950,13450,19210,19393.21,4.70,0,1186,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2577,-4.24,0.47,12,0.02,-4589.00,41746.00,21550,20230419,-9.74,11100,20221031,75.23,21550,-9.74,20230419,15450,25.89,20230314,21550,-9.74,20230419,11100,75.23,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N
20230703,090201,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,19470,260,2,1.35,192780,10,0.08,19250,19470,19250,24950,13450,19210,19278.00,4.70,0,-3,19663,19436,19253,19026,18843,19345,18935,662,5750,5000,13440,10,1,13247561,2579,-4.24,0.47,12,0.00,-4589.00,41746.00,21550,20230419,-9.65,11100,20221031,75.41,21550,-9.65,20230419,15450,26.02,20230314,21550,-9.65,20230419,11100,75.41,20221031,0.25,N,006840,5000,662 억,,622485,N,N,0,N,00,N