KissMeData/085620/price/prices-20240701.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
20240731,160713,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,0,3,0.00,373894290,72326,91.84,5150,5280,5110,6690,3610,5150,5169.57,1.56,0,8666,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9116,8.70,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.77,3390,20230816,51.92,6500,-20.77,20240206,4350,18.39,20240123,6500,-20.77,20240206,3390,51.92,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,150721,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,40,2,0.78,181488200,34966,44.40,5150,5280,5140,6690,3610,5150,5190.42,1.56,0,819,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9187,8.77,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,140721,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,70,2,1.36,110102810,21203,26.92,5150,5280,5140,6690,3610,5150,5192.79,1.56,0,568,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9240,8.82,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.69,3390,20230816,53.98,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,3390,53.98,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,130719,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,30,2,0.58,82260640,15893,20.18,5150,5210,5140,6690,3610,5150,5175.90,1.56,0,-1732,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9169,8.75,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,120719,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,40,2,0.78,75683500,14627,18.57,5150,5210,5140,6690,3610,5150,5174.23,1.56,0,-1567,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9187,8.77,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,110720,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,20,2,0.39,64916800,12551,15.94,5150,5210,5140,6690,3610,5150,5172.24,1.56,0,-788,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9152,8.73,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,100718,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,20,2,0.39,49555150,9586,12.17,5150,5210,5140,6690,3610,5150,5169.53,1.56,0,167,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9152,8.73,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240731,090715,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,20,2,0.39,4207520,816,1.04,5150,5180,5140,6690,3610,5150,5156.27,1.56,0,567,5403,5276,5213,5086,5023,5245,5055,8851,1540,5000,3700,10,1,177016189,9152,8.73,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2754118,N,N,12679,N,00,N
20240730,160700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,-20,5,-0.39,409247210,78756,123.53,5250,5340,5150,6720,3620,5170,5196.39,1.56,0,4896,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9116,8.70,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.77,3390,20230816,51.92,6500,-20.77,20240206,4350,18.39,20240123,6500,-20.77,20240206,3390,51.92,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,12679,N,00,N
20240730,150712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,40,2,0.77,283140880,54422,85.36,5250,5340,5160,6720,3620,5170,5202.69,1.56,0,4937,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9223,8.80,0.31,12,0.03,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240730,140703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,70,2,1.35,168455640,32346,50.74,5250,5340,5160,6720,3620,5170,5207.93,1.56,0,-613,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9276,8.85,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.38,3390,20230816,54.57,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,3390,54.57,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240730,130710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,40,2,0.77,147367960,28297,44.38,5250,5340,5160,6720,3620,5170,5207.90,1.56,0,-2033,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9223,8.80,0.31,12,0.02,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240730,120702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,30,2,0.58,123366220,23700,37.17,5250,5340,5160,6720,3620,5170,5205.33,1.56,0,-3724,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9205,8.78,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240730,110710,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,10,2,0.19,96742720,18558,29.11,5250,5340,5160,6720,3620,5170,5212.99,1.56,0,-4743,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9169,8.75,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240730,100711,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,50,2,0.97,53218130,10194,15.99,5250,5340,5160,6720,3620,5170,5220.53,1.56,0,-5036,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9240,8.82,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.69,3390,20230816,53.98,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,3390,53.98,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240730,090713,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,0,3,0.00,28539010,5455,8.56,5250,5340,5170,6720,3620,5170,5231.72,1.56,0,-2184,5356,5262,5196,5102,5036,5230,5070,8851,1550,5000,3720,10,1,177016189,9152,8.73,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.23,N,085620,5000,8850 억,,2753072,N,N,210,N,00,N
20240729,160700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-20,5,-0.39,329126240,63604,168.39,5290,5290,5130,6740,3640,5190,5174.62,1.56,0,-7278,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9152,8.73,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,210,N,00,N
20240729,150708,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-10,5,-0.19,280933540,54261,143.66,5290,5290,5140,6740,3640,5190,5177.45,1.56,0,-6776,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9169,8.75,0.31,12,0.03,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240729,140714,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-10,5,-0.19,105697950,20368,53.92,5290,5290,5150,6740,3640,5190,5189.41,1.56,0,-2459,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9169,8.75,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240729,130714,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-10,5,-0.19,78788950,15174,40.17,5290,5290,5150,6740,3640,5190,5192.37,1.56,0,-1911,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9169,8.75,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240729,120707,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,0,3,0.00,64721120,12456,32.98,5290,5290,5150,6740,3640,5190,5195.98,1.56,0,-1084,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9187,8.77,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240729,110704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-20,5,-0.39,41763040,8016,21.22,5290,5290,5170,6740,3640,5190,5209.96,1.56,0,138,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9152,8.73,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240729,100702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,50,2,0.96,31421120,6023,15.95,5290,5290,5190,6740,3640,5190,5216.86,1.56,0,1403,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9276,8.85,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.38,3390,20230816,54.57,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,3390,54.57,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240729,090701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,30,2,0.58,1269060,241,0.64,5290,5290,5220,6740,3640,5190,5265.81,1.56,0,67,5356,5272,5216,5132,5076,5315,5175,8851,1550,5000,3730,10,1,177016189,9240,8.82,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.69,3390,20230816,53.98,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,3390,53.98,20230816,0.23,N,085620,5000,8850 억,,2766334,N,N,1041,N,00,N
20240726,160651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,20,2,0.39,196305310,37769,76.55,5170,5300,5160,6720,3620,5170,5197.52,1.56,0,2784,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9187,8.77,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,1041,N,00,N
20240726,150659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,40,2,0.77,183355390,35277,71.50,5170,5300,5160,6720,3620,5170,5197.59,1.56,0,3384,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9223,8.80,0.31,12,0.02,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240726,140659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,60,2,1.16,158093210,30435,61.69,5170,5300,5160,6720,3620,5170,5194.45,1.56,0,3478,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9258,8.83,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240726,130659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,60,2,1.16,139726330,26915,54.55,5170,5300,5160,6720,3620,5170,5191.39,1.56,0,2238,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9258,8.83,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240726,120703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,70,2,1.35,138007180,26586,53.88,5170,5300,5160,6720,3620,5170,5190.97,1.56,0,2177,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9276,8.85,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.38,3390,20230816,54.57,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,3390,54.57,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240726,110701,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,30,2,0.58,125136420,24111,48.87,5170,5300,5160,6720,3620,5170,5190.01,1.56,0,2563,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9205,8.78,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240726,100700,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,20,2,0.39,65738750,12640,25.62,5170,5300,5170,6720,3620,5170,5200.85,1.56,0,3188,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9187,8.77,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240726,090654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,110,2,2.13,169110,32,0.06,5170,5300,5170,6720,3620,5170,5284.69,1.56,0,11,5370,5270,5190,5090,5010,5320,5140,8851,1550,5000,3720,10,1,177016189,9346,8.92,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.77,3390,20230816,55.75,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,3390,55.75,20230816,0.23,N,085620,5000,8850 억,,2768411,N,N,0,N,00,N
20240725,160656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-30,5,-0.58,254872800,49297,59.54,5110,5290,5110,6760,3640,5200,5170.15,1.57,0,-7142,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9152,8.73,0.31,12,0.03,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,150704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,10,2,0.19,240777720,46579,56.26,5110,5290,5110,6760,3640,5200,5169.23,1.57,0,-6722,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9223,8.80,0.31,12,0.03,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,140704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,20,2,0.38,215026740,41640,50.29,5110,5290,5110,6760,3640,5200,5163.95,1.57,0,-7437,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9240,8.82,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.69,3390,20230816,53.98,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,3390,53.98,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,130658,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-30,5,-0.58,175874430,34095,41.18,5110,5290,5110,6760,3640,5200,5158.36,1.57,0,-7955,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9152,8.73,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,120702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5160,-40,5,-0.77,159346030,30889,37.31,5110,5290,5110,6760,3640,5200,5158.67,1.57,0,-7289,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9134,8.72,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.62,3390,20230816,52.21,6500,-20.62,20240206,4350,18.62,20240123,6500,-20.62,20240206,3390,52.21,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,110657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-30,5,-0.58,118882360,23042,27.83,5110,5290,5110,6760,3640,5200,5159.38,1.57,0,-5928,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9152,8.73,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,100656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-30,5,-0.58,64934380,12583,15.20,5110,5290,5110,6760,3640,5200,5160.48,1.57,0,-1973,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9152,8.73,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240725,090654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-30,5,-0.58,555690,108,0.13,5110,5290,5110,6760,3640,5200,5145.28,1.57,0,0,5333,5266,5203,5136,5073,5300,5170,8851,1560,5000,3740,10,1,177016189,9152,8.73,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2780300,N,N,191,N,00,N
20240724,160650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,50,2,0.97,429771700,82767,104.32,5190,5270,5140,6690,3610,5150,5192.55,1.57,0,6047,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9205,8.78,0.31,12,0.05,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,191,N,00,N
20240724,150702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,90,2,1.75,405009540,78011,98.33,5190,5270,5140,6690,3610,5150,5191.70,1.57,0,3812,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9276,8.85,0.32,12,0.04,592.00,16563.00,6500,20240206,-19.38,3390,20230816,54.57,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,3390,54.57,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240724,140657,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,50,2,0.97,357965300,68975,86.94,5190,5270,5140,6690,3610,5150,5189.78,1.57,0,-1637,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9205,8.78,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240724,130703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,20,2,0.39,281803840,54256,68.39,5190,5270,5140,6690,3610,5150,5193.97,1.57,0,2255,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9152,8.73,0.31,12,0.03,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240724,120702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,50,2,0.97,160362700,30774,38.79,5190,5270,5140,6690,3610,5150,5210.98,1.57,0,-3720,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9205,8.78,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240724,110659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,50,2,0.97,124180960,23806,30.01,5190,5270,5140,6690,3610,5150,5216.37,1.57,0,-3595,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9205,8.78,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240724,100714,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,60,2,1.17,87891140,16835,21.22,5190,5270,5140,6690,3610,5150,5220.74,1.57,0,-4112,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9223,8.80,0.31,12,0.01,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240724,090655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,30,2,0.58,2030350,394,0.50,5190,5190,5140,6690,3610,5150,5153.17,1.57,0,-365,5403,5276,5203,5076,5003,5240,5040,8851,1540,5000,3700,10,1,177016189,9169,8.75,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.22,N,085620,5000,8850 억,,2778457,N,N,540,N,00,N
20240723,160647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,-20,5,-0.39,414900310,79337,65.80,5240,5330,5130,6720,3620,5170,5229.59,1.57,0,-533,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9116,8.70,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.77,3390,20230816,51.92,6500,-20.77,20240206,4350,18.39,20240123,6500,-20.77,20240206,3390,51.92,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,540,N,00,N
20240723,150704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5150,-20,5,-0.39,403935900,77211,64.04,5240,5330,5130,6720,3620,5170,5231.58,1.57,0,-281,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9116,8.70,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.77,3390,20230816,51.92,6500,-20.77,20240206,4350,18.39,20240123,6500,-20.77,20240206,3390,51.92,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240723,140652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,60,2,1.16,303030020,57684,47.84,5240,5330,5130,6720,3620,5170,5253.28,1.57,0,3130,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9258,8.83,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240723,130648,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,20,2,0.39,285772920,54375,45.10,5240,5330,5130,6720,3620,5170,5255.59,1.57,0,4805,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9187,8.77,0.31,12,0.03,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240723,120653,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,20,2,0.39,276484830,52586,43.61,5240,5330,5130,6720,3620,5170,5257.76,1.57,0,4965,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9187,8.77,0.31,12,0.03,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240723,110655,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,60,2,1.16,220919160,41876,34.73,5240,5330,5130,6720,3620,5170,5275.56,1.57,0,-1654,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9258,8.83,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240723,100652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,70,2,1.35,129971870,24614,20.41,5240,5330,5130,6720,3620,5170,5280.40,1.57,0,-1045,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9276,8.85,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.38,3390,20230816,54.57,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,3390,54.57,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240723,090656,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,90,2,1.74,20619740,3943,3.27,5240,5260,5130,6720,3620,5170,5229.45,1.57,0,-474,5290,5230,5180,5120,5070,5225,5115,8851,1550,5000,3720,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,3390,20230816,55.16,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,3390,55.16,20230816,0.22,N,085620,5000,8850 억,,2774477,N,N,707,N,00,N
20240722,160646,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,0,3,0.00,622954320,120569,129.93,5170,5240,5130,6720,3620,5170,5166.79,1.57,0,1189,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9152,8.73,0.31,12,0.07,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,707,N,00,N
20240722,150652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,30,2,0.58,602816850,116688,125.75,5170,5240,5130,6720,3620,5170,5166.06,1.57,0,650,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9205,8.78,0.31,12,0.07,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240722,140654,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5160,-10,5,-0.19,408421040,79086,85.22,5170,5240,5130,6720,3620,5170,5164.26,1.57,0,-895,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9134,8.72,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.62,3390,20230816,52.21,6500,-20.62,20240206,4350,18.62,20240123,6500,-20.62,20240206,3390,52.21,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240722,130651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,0,3,0.00,189973120,36732,39.58,5170,5240,5160,6720,3620,5170,5171.87,1.57,0,-2558,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9152,8.73,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240722,120652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,10,2,0.19,171407120,33144,35.72,5170,5240,5160,6720,3620,5170,5171.59,1.57,0,-2166,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9169,8.75,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240722,110647,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,0,3,0.00,68331390,13210,14.24,5170,5240,5160,6720,3620,5170,5172.70,1.57,0,-2384,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9152,8.73,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240722,100651,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,10,2,0.19,31534110,6095,6.57,5170,5240,5160,6720,3620,5170,5173.77,1.57,0,-361,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9169,8.75,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240722,090650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5190,20,2,0.39,2619340,505,0.54,5170,5240,5170,6720,3620,5170,5186.81,1.57,0,-315,5530,5350,5240,5060,4950,5295,5005,8851,1550,5000,3720,10,1,177016189,9187,8.77,0.31,12,0.00,592.00,16563.00,6500,20240206,-20.15,3390,20230816,53.10,6500,-20.15,20240206,4350,19.31,20240123,6500,-20.15,20240206,3390,53.10,20230816,0.24,N,085620,5000,8850 억,,2771692,N,N,1270,N,00,N
20240719,160635,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-160,5,-3.00,480811230,92775,50.18,5330,5420,5130,6920,3740,5330,5182.55,1.57,0,12216,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9152,8.73,0.31,12,0.05,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,1270,N,00,N
20240719,150641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5200,-130,5,-2.44,453149490,87436,47.29,5330,5420,5130,6920,3740,5330,5182.64,1.57,0,11435,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9205,8.78,0.31,12,0.05,592.00,16563.00,6500,20240206,-20.00,3390,20230816,53.39,6500,-20.00,20240206,4350,19.54,20240123,6500,-20.00,20240206,3390,53.39,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240719,140645,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-150,5,-2.81,356273910,68778,37.20,5330,5420,5130,6920,3740,5330,5180.06,1.57,0,1656,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9169,8.75,0.31,12,0.04,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240719,130637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,-190,5,-3.56,270924450,52262,28.27,5330,5420,5130,6920,3740,5330,5183.97,1.57,0,-1590,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9099,8.68,0.31,12,0.03,592.00,16563.00,6500,20240206,-20.92,3390,20230816,51.62,6500,-20.92,20240206,4350,18.16,20240123,6500,-20.92,20240206,3390,51.62,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240719,120637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5140,-190,5,-3.56,204419590,39328,21.27,5330,5420,5140,6920,3740,5330,5197.81,1.57,0,-1681,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9099,8.68,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.92,3390,20230816,51.62,6500,-20.92,20240206,4350,18.16,20240123,6500,-20.92,20240206,3390,51.62,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240719,110642,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5170,-160,5,-3.00,144217850,27656,14.96,5330,5420,5170,6920,3740,5330,5214.70,1.57,0,-698,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9152,8.73,0.31,12,0.02,592.00,16563.00,6500,20240206,-20.46,3390,20230816,52.51,6500,-20.46,20240206,4350,18.85,20240123,6500,-20.46,20240206,3390,52.51,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240719,100544,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,-120,5,-2.25,60724000,11552,6.25,5330,5420,5180,6920,3740,5330,5256.58,1.57,0,-1860,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9223,8.80,0.31,12,0.01,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240719,090650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,-30,5,-0.56,4604480,864,0.47,5330,5420,5300,6920,3740,5330,5329.26,1.57,0,-489,5770,5550,5330,5110,4890,5660,5220,8851,1590,5000,3830,10,1,177016189,9382,8.95,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.46,3390,20230816,56.34,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,3390,56.34,20230816,0.24,N,085620,5000,8850 억,,2771038,N,N,3,N,00,N
20240718,160628,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5330,110,2,2.11,990516700,184879,349.04,5200,5550,5110,6780,3660,5220,5357.66,1.58,0,-34999,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9435,9.00,0.32,12,0.10,592.00,16563.00,6500,20240206,-18.00,3390,20230816,57.23,6500,-18.00,20240206,4350,22.53,20240123,6500,-18.00,20240206,3390,57.23,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,3,N,00,N
20240718,150637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5340,120,2,2.30,975346810,182038,343.68,5200,5550,5110,6780,3660,5220,5357.93,1.58,0,-34166,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9453,9.02,0.32,12,0.10,592.00,16563.00,6500,20240206,-17.85,3390,20230816,57.52,6500,-17.85,20240206,4350,22.76,20240123,6500,-17.85,20240206,3390,57.52,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240718,140632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5350,130,2,2.49,912961260,170355,321.62,5200,5550,5110,6780,3660,5220,5359.17,1.58,0,-31347,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9470,9.04,0.32,12,0.10,592.00,16563.00,6500,20240206,-17.69,3390,20230816,57.82,6500,-17.69,20240206,4350,22.99,20240123,6500,-17.69,20240206,3390,57.82,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240718,130634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5340,120,2,2.30,845845780,157760,297.84,5200,5550,5110,6780,3660,5220,5361.60,1.58,0,-28576,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9453,9.02,0.32,12,0.09,592.00,16563.00,6500,20240206,-17.85,3390,20230816,57.52,6500,-17.85,20240206,4350,22.76,20240123,6500,-17.85,20240206,3390,57.52,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240718,120634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5370,150,2,2.87,816631170,152310,287.55,5200,5550,5110,6780,3660,5220,5361.64,1.58,0,-25362,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9506,9.07,0.32,12,0.09,592.00,16563.00,6500,20240206,-17.38,3390,20230816,58.41,6500,-17.38,20240206,4350,23.45,20240123,6500,-17.38,20240206,3390,58.41,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240718,110637,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5500,280,2,5.36,555332010,104689,197.65,5200,5550,5110,6780,3660,5220,5304.59,1.58,0,-18867,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9736,9.29,0.33,12,0.06,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240718,100639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5180,-40,5,-0.77,120993730,23392,44.16,5200,5250,5130,6780,3660,5220,5172.44,1.58,0,-6097,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9169,8.75,0.31,12,0.01,592.00,16563.00,6500,20240206,-20.31,3390,20230816,52.80,6500,-20.31,20240206,4350,19.08,20240123,6500,-20.31,20240206,3390,52.80,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240718,090638,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5130,-90,5,-1.72,43609860,8412,15.88,5200,5220,5130,6780,3660,5220,5184.24,1.58,0,-1305,5393,5306,5253,5166,5113,5280,5140,8851,1560,5000,3750,10,1,177016189,9081,8.67,0.31,12,0.00,592.00,16563.00,6500,20240206,-21.08,3390,20230816,51.33,6500,-21.08,20240206,4350,17.93,20240123,6500,-21.08,20240206,3390,51.33,20230816,0.24,N,085620,5000,8850 억,,2803639,N,N,145,N,00,N
20240717,160705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,-10,5,-0.19,278199920,52968,59.78,5230,5340,5200,6790,3670,5230,5252.35,1.59,0,4485,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9240,8.82,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.69,3390,20230816,53.98,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,3390,53.98,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,145,N,00,N
20240717,150709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,30,2,0.57,253162490,48186,54.38,5230,5340,5200,6790,3670,5230,5253.86,1.59,0,6035,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9311,8.89,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.08,3390,20230816,55.16,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,3390,55.16,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240717,140706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,0,3,0.00,166836490,31726,35.81,5230,5340,5200,6790,3670,5230,5258.67,1.59,0,4464,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9258,8.83,0.32,12,0.02,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240717,130705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,40,2,0.76,98969540,18889,21.32,5230,5310,5200,6790,3670,5230,5239.53,1.59,0,1197,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9329,8.90,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.92,3390,20230816,55.46,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,3390,55.46,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240717,120705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,40,2,0.76,95225210,18178,20.52,5230,5310,5200,6790,3670,5230,5238.49,1.59,0,1200,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9329,8.90,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.92,3390,20230816,55.46,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,3390,55.46,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240717,110705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5220,-10,5,-0.19,87865470,16773,18.93,5230,5310,5200,6790,3670,5230,5238.51,1.59,0,333,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9240,8.82,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.69,3390,20230816,53.98,6500,-19.69,20240206,4350,20.00,20240123,6500,-19.69,20240206,3390,53.98,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240717,100705,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,0,3,0.00,66391310,12659,14.29,5230,5310,5210,6790,3670,5230,5244.59,1.59,0,1312,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9258,8.83,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240717,090546,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,60,2,1.15,16718510,3165,3.57,5230,5300,5230,6790,3670,5230,5282.31,1.59,0,-1528,5516,5372,5286,5142,5056,5330,5100,8851,1560,5000,3760,10,1,177016189,9364,8.94,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.62,3390,20230816,56.05,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,3390,56.05,20230816,0.24,N,085620,5000,8850 억,,2812050,N,N,920,N,00,N
20240716,160706,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,-110,5,-2.06,467529210,88603,63.06,5420,5430,5200,6940,3740,5340,5276.68,1.59,0,4174,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9258,8.83,0.32,12,0.05,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,920,N,00,N
20240716,150713,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,-80,5,-1.50,397292250,75314,53.60,5420,5430,5200,6940,3740,5340,5275.14,1.59,0,3000,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9311,8.89,0.32,12,0.04,592.00,16563.00,6500,20240206,-19.08,3390,20230816,55.16,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,3390,55.16,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240716,140711,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5270,-70,5,-1.31,352076850,66736,47.50,5420,5430,5200,6940,3740,5340,5275.67,1.59,0,408,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9329,8.90,0.32,12,0.04,592.00,16563.00,6500,20240206,-18.92,3390,20230816,55.46,6500,-18.92,20240206,4350,21.15,20240123,6500,-18.92,20240206,3390,55.46,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240716,130712,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5240,-100,5,-1.87,303068480,57423,40.87,5420,5430,5200,6940,3740,5340,5277.82,1.59,0,-4183,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9276,8.85,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.38,3390,20230816,54.57,6500,-19.38,20240206,4350,20.46,20240123,6500,-19.38,20240206,3390,54.57,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240716,120709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5230,-110,5,-2.06,283983670,53775,38.27,5420,5430,5200,6940,3740,5340,5280.96,1.59,0,-3990,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9258,8.83,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.54,3390,20230816,54.28,6500,-19.54,20240206,4350,20.23,20240123,6500,-19.54,20240206,3390,54.28,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240716,110709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,-80,5,-1.50,261319950,49451,35.20,5420,5430,5200,6940,3740,5340,5284.42,1.59,0,-5078,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9311,8.89,0.32,12,0.03,592.00,16563.00,6500,20240206,-19.08,3390,20230816,55.16,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,3390,55.16,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240716,100711,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,-130,5,-2.43,203002790,38316,27.27,5420,5430,5210,6940,3740,5340,5298.12,1.59,0,-7977,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9223,8.80,0.31,12,0.02,592.00,16563.00,6500,20240206,-19.85,3390,20230816,53.69,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,3390,53.69,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240716,090709,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5350,10,2,0.19,48813620,9051,6.44,5420,5430,5310,6940,3740,5340,5393.17,1.59,0,-4776,5620,5480,5380,5240,5140,5430,5190,8851,1600,5000,3840,10,1,177016189,9470,9.04,0.32,12,0.01,592.00,16563.00,6500,20240206,-17.69,3390,20230816,57.82,6500,-17.69,20240206,4350,22.99,20240123,6500,-17.69,20240206,3390,57.82,20230816,0.24,N,085620,5000,8850 억,,2823080,N,N,404,N,00,N
20240715,160659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5340,-220,5,-3.96,747984740,140355,119.44,5500,5520,5280,7220,3900,5560,5329.20,1.60,0,-9119,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9453,9.02,0.32,12,0.08,592.00,16563.00,6500,20240206,-17.85,3390,20230816,57.52,6500,-17.85,20240206,4350,22.76,20240123,6500,-17.85,20240206,3390,57.52,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,404,N,00,N
20240715,150704,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,-250,5,-4.50,715600090,134268,114.26,5500,5520,5280,7220,3900,5560,5329.61,1.60,0,-9396,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9400,8.97,0.32,12,0.08,592.00,16563.00,6500,20240206,-18.31,3390,20230816,56.64,6500,-18.31,20240206,4350,22.07,20240123,6500,-18.31,20240206,3390,56.64,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240715,140702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5330,-230,5,-4.14,643831210,120792,102.80,5500,5520,5280,7220,3900,5560,5330.04,1.60,0,-10131,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9435,9.00,0.32,12,0.07,592.00,16563.00,6500,20240206,-18.00,3390,20230816,57.23,6500,-18.00,20240206,4350,22.53,20240123,6500,-18.00,20240206,3390,57.23,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240715,130703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,-260,5,-4.68,540451580,101278,86.19,5500,5520,5280,7220,3900,5560,5336.27,1.60,0,-10016,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9382,8.95,0.32,12,0.06,592.00,16563.00,6500,20240206,-18.46,3390,20230816,56.34,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,3390,56.34,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240715,120702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5320,-240,5,-4.32,467059500,87449,74.42,5500,5520,5280,7220,3900,5560,5340.89,1.60,0,109,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9417,8.99,0.32,12,0.05,592.00,16563.00,6500,20240206,-18.15,3390,20230816,56.93,6500,-18.15,20240206,4350,22.30,20240123,6500,-18.15,20240206,3390,56.93,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240715,110702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5310,-250,5,-4.50,431367210,80740,68.71,5500,5520,5280,7220,3900,5560,5342.62,1.60,0,3895,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9400,8.97,0.32,12,0.05,592.00,16563.00,6500,20240206,-18.31,3390,20230816,56.64,6500,-18.31,20240206,4350,22.07,20240123,6500,-18.31,20240206,3390,56.64,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240715,100702,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5330,-230,5,-4.14,399219700,74700,63.57,5500,5520,5280,7220,3900,5560,5344.25,1.60,0,7334,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9435,9.00,0.32,12,0.04,592.00,16563.00,6500,20240206,-18.00,3390,20230816,57.23,6500,-18.00,20240206,4350,22.53,20240123,6500,-18.00,20240206,3390,57.23,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240715,090703,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5410,-150,5,-2.70,39208490,7187,6.12,5500,5520,5410,7220,3900,5560,5455.18,1.60,0,-683,5986,5772,5586,5372,5186,5680,5280,8851,1660,5000,4000,10,1,177016189,9577,9.14,0.33,12,0.00,592.00,16563.00,6500,20240206,-16.77,3390,20230816,59.59,6500,-16.77,20240206,4350,24.37,20240123,6500,-16.77,20240206,3390,59.59,20230816,0.24,N,085620,5000,8850 억,,2825390,N,N,411,N,00,N
20240712,160657,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5560,-210,5,-3.64,649369080,117038,38.51,5690,5800,5400,7500,4040,5770,5548.36,1.59,0,13998,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9842,9.39,0.34,12,0.07,592.00,16563.00,6500,20240206,-14.46,3390,20230816,64.01,6500,-14.46,20240206,4350,27.82,20240123,6500,-14.46,20240206,3390,64.01,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,411,N,00,N
20240712,150702,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5570,-200,5,-3.47,595734640,107380,35.33,5690,5800,5400,7500,4040,5770,5547.91,1.59,0,17813,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9860,9.41,0.34,12,0.06,592.00,16563.00,6500,20240206,-14.31,3390,20230816,64.31,6500,-14.31,20240206,4350,28.05,20240123,6500,-14.31,20240206,3390,64.31,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240712,140705,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5550,-220,5,-3.81,526217060,94837,31.21,5690,5800,5400,7500,4040,5770,5548.65,1.59,0,19264,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9824,9.38,0.34,12,0.05,592.00,16563.00,6500,20240206,-14.62,3390,20230816,63.72,6500,-14.62,20240206,4350,27.59,20240123,6500,-14.62,20240206,3390,63.72,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240712,130659,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5470,-300,5,-5.20,488284760,87985,28.95,5690,5800,5400,7500,4040,5770,5549.64,1.59,0,19196,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9683,9.24,0.33,12,0.05,592.00,16563.00,6500,20240206,-15.85,3390,20230816,61.36,6500,-15.85,20240206,4350,25.75,20240123,6500,-15.85,20240206,3390,61.36,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240712,120701,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5420,-350,5,-6.07,467628540,84202,27.71,5690,5800,5400,7500,4040,5770,5553.65,1.59,0,19924,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9594,9.16,0.33,12,0.05,592.00,16563.00,6500,20240206,-16.62,3390,20230816,59.88,6500,-16.62,20240206,4350,24.60,20240123,6500,-16.62,20240206,3390,59.88,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240712,110658,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5540,-230,5,-3.99,213836300,37846,12.45,5690,5800,5520,7500,4040,5770,5650.17,1.59,0,2776,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9807,9.36,0.33,12,0.02,592.00,16563.00,6500,20240206,-14.77,3390,20230816,63.42,6500,-14.77,20240206,4350,27.36,20240123,6500,-14.77,20240206,3390,63.42,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240712,100700,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5640,-130,5,-2.25,145973580,25687,8.45,5690,5800,5600,7500,4040,5770,5682.78,1.59,0,4411,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,9984,9.53,0.34,12,0.01,592.00,16563.00,6500,20240206,-13.23,3390,20230816,66.37,6500,-13.23,20240206,4350,29.66,20240123,6500,-13.23,20240206,3390,66.37,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240712,090657,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5740,-30,5,-0.52,36476650,6386,2.10,5690,5770,5690,7500,4040,5770,5711.97,1.59,0,1608,6116,5942,5626,5452,5136,6030,5540,8851,1730,5000,4150,10,1,177016189,10161,9.70,0.35,12,0.00,592.00,16563.00,6500,20240206,-11.69,3390,20230816,69.32,6500,-11.69,20240206,4350,31.95,20240123,6500,-11.69,20240206,3390,69.32,20230816,0.25,N,085620,5000,8850 억,,2823308,N,N,225,N,00,N
20240711,160654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5770,470,2,8.87,1704493340,301764,234.71,5340,5800,5310,6890,3710,5300,5648.40,1.59,0,5968,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,10214,9.75,0.35,12,0.17,592.00,16563.00,6500,20240206,-11.23,3390,20230816,70.21,6500,-11.23,20240206,4350,32.64,20240123,6500,-11.23,20240206,3390,70.21,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,225,N,00,N
20240711,150700,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5710,410,2,7.74,1628865720,288618,224.49,5340,5800,5310,6890,3710,5300,5643.67,1.59,0,1370,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,10108,9.65,0.34,12,0.16,592.00,16563.00,6500,20240206,-12.15,3390,20230816,68.44,6500,-12.15,20240206,4350,31.26,20240123,6500,-12.15,20240206,3390,68.44,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240711,140659,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5650,350,2,6.60,1110239340,197957,153.97,5340,5720,5310,6890,3710,5300,5608.49,1.59,0,-1118,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,10001,9.54,0.34,12,0.11,592.00,16563.00,6500,20240206,-13.08,3390,20230816,66.67,6500,-13.08,20240206,4350,29.89,20240123,6500,-13.08,20240206,3390,66.67,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240711,130657,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5700,400,2,7.55,872377130,155858,121.23,5340,5720,5310,6890,3710,5300,5597.26,1.59,0,5105,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,10090,9.63,0.34,12,0.09,592.00,16563.00,6500,20240206,-12.31,3390,20230816,68.14,6500,-12.31,20240206,4350,31.03,20240123,6500,-12.31,20240206,3390,68.14,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240711,120657,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5720,420,2,7.92,733786040,131563,102.33,5340,5720,5310,6890,3710,5300,5577.45,1.59,0,4721,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,10125,9.66,0.35,12,0.07,592.00,16563.00,6500,20240206,-12.00,3390,20230816,68.73,6500,-12.00,20240206,4350,31.49,20240123,6500,-12.00,20240206,3390,68.73,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240711,110655,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5650,350,2,6.60,514831710,93070,72.39,5340,5660,5310,6890,3710,5300,5531.66,1.59,0,153,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,10001,9.54,0.34,12,0.05,592.00,16563.00,6500,20240206,-13.08,3390,20230816,66.67,6500,-13.08,20240206,4350,29.89,20240123,6500,-13.08,20240206,3390,66.67,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240711,100656,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5500,200,2,3.77,177150910,32684,25.42,5340,5500,5310,6890,3710,5300,5420.11,1.59,0,5117,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,9736,9.29,0.33,12,0.02,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240711,090654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5410,110,2,2.08,54733440,10207,7.94,5340,5430,5310,6890,3710,5300,5362.34,1.59,0,3981,5466,5382,5336,5252,5206,5360,5230,8851,1590,5000,3810,10,1,177016189,9577,9.14,0.33,12,0.01,592.00,16563.00,6500,20240206,-16.77,3390,20230816,59.59,6500,-16.77,20240206,4350,24.37,20240123,6500,-16.77,20240206,3390,59.59,20230816,0.26,N,085620,5000,8850 억,,2813773,N,N,1604,N,00,N
20240710,160654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5300,-100,5,-1.85,686069830,128477,109.23,5350,5420,5290,7020,3780,5400,5340.09,1.57,0,29251,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9382,8.95,0.32,12,0.07,592.00,16563.00,6500,20240206,-18.46,3390,20230816,56.34,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,3390,56.34,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,1604,N,00,N
20240710,150656,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5370,-30,5,-0.56,511772940,95678,81.35,5350,5420,5290,7020,3780,5400,5348.91,1.57,0,18231,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9506,9.07,0.32,12,0.05,592.00,16563.00,6500,20240206,-17.38,3390,20230816,58.41,6500,-17.38,20240206,4350,23.45,20240123,6500,-17.38,20240206,3390,58.41,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240710,140654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5350,-50,5,-0.93,418497180,78377,66.64,5350,5400,5290,7020,3780,5400,5339.54,1.57,0,17580,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9470,9.04,0.32,12,0.04,592.00,16563.00,6500,20240206,-17.69,3390,20230816,57.82,6500,-17.69,20240206,4350,22.99,20240123,6500,-17.69,20240206,3390,57.82,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240710,130654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5330,-70,5,-1.30,352955440,66077,56.18,5350,5400,5300,7020,3780,5400,5341.58,1.57,0,11400,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9435,9.00,0.32,12,0.04,592.00,16563.00,6500,20240206,-18.00,3390,20230816,57.23,6500,-18.00,20240206,4350,22.53,20240123,6500,-18.00,20240206,3390,57.23,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240710,120654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5320,-80,5,-1.48,324627020,60780,51.68,5350,5400,5300,7020,3780,5400,5341.02,1.57,0,11475,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9417,8.99,0.32,12,0.03,592.00,16563.00,6500,20240206,-18.15,3390,20230816,56.93,6500,-18.15,20240206,4350,22.30,20240123,6500,-18.15,20240206,3390,56.93,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240710,110655,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5370,-30,5,-0.56,280569990,52514,44.65,5350,5400,5310,7020,3780,5400,5342.77,1.57,0,12587,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9506,9.07,0.32,12,0.03,592.00,16563.00,6500,20240206,-17.38,3390,20230816,58.41,6500,-17.38,20240206,4350,23.45,20240123,6500,-17.38,20240206,3390,58.41,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240710,100650,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5340,-60,5,-1.11,224997960,42100,35.79,5350,5400,5310,7020,3780,5400,5344.37,1.57,0,8531,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9453,9.02,0.32,12,0.02,592.00,16563.00,6500,20240206,-17.85,3390,20230816,57.52,6500,-17.85,20240206,4350,22.76,20240123,6500,-17.85,20240206,3390,57.52,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240710,090655,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5360,-40,5,-0.74,10986440,2052,1.74,5350,5390,5330,7020,3780,5400,5354.02,1.57,0,-68,5666,5532,5436,5302,5206,5485,5255,8851,1620,5000,3880,10,1,177016189,9488,9.05,0.32,12,0.00,592.00,16563.00,6500,20240206,-17.54,3390,20230816,58.11,6500,-17.54,20240206,4350,23.22,20240123,6500,-17.54,20240206,3390,58.11,20230816,0.25,N,085620,5000,8850 억,,2786373,N,N,455,N,00,N
20240709,160652,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5400,-120,5,-2.17,635321890,117546,84.69,5570,5570,5340,7170,3870,5520,5404.88,1.57,0,5840,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9559,9.12,0.33,12,0.07,592.00,16563.00,6500,20240206,-16.92,3390,20230816,59.29,6500,-16.92,20240206,4350,24.14,20240123,6500,-16.92,20240206,3390,59.29,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,455,N,00,N
20240709,150653,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5400,-120,5,-2.17,610248410,112897,81.34,5570,5570,5340,7170,3870,5520,5405.36,1.57,0,6767,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9559,9.12,0.33,12,0.06,592.00,16563.00,6500,20240206,-16.92,3390,20230816,59.29,6500,-16.92,20240206,4350,24.14,20240123,6500,-16.92,20240206,3390,59.29,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240709,140654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5440,-80,5,-1.45,540240230,99971,72.03,5570,5570,5340,7170,3870,5520,5403.97,1.57,0,6921,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9630,9.19,0.33,12,0.06,592.00,16563.00,6500,20240206,-16.31,3390,20230816,60.47,6500,-16.31,20240206,4350,25.06,20240123,6500,-16.31,20240206,3390,60.47,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240709,130656,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5350,-170,5,-3.08,475119000,87893,63.33,5570,5570,5340,7170,3870,5520,5405.65,1.57,0,-2349,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9470,9.04,0.32,12,0.05,592.00,16563.00,6500,20240206,-17.69,3390,20230816,57.82,6500,-17.69,20240206,4350,22.99,20240123,6500,-17.69,20240206,3390,57.82,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240709,120657,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5340,-180,5,-3.26,448258520,82877,59.71,5570,5570,5340,7170,3870,5520,5408.72,1.57,0,-2967,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9453,9.02,0.32,12,0.05,592.00,16563.00,6500,20240206,-17.85,3390,20230816,57.52,6500,-17.85,20240206,4350,22.76,20240123,6500,-17.85,20240206,3390,57.52,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240709,110656,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5390,-130,5,-2.36,402268040,74288,53.53,5570,5570,5340,7170,3870,5520,5414.98,1.57,0,-1525,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9541,9.10,0.33,12,0.04,592.00,16563.00,6500,20240206,-17.08,3390,20230816,59.00,6500,-17.08,20240206,4350,23.91,20240123,6500,-17.08,20240206,3390,59.00,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240709,100654,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5390,-130,5,-2.36,236191790,43352,31.24,5570,5570,5380,7170,3870,5520,5448.23,1.57,0,-6453,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9541,9.10,0.33,12,0.02,592.00,16563.00,6500,20240206,-17.08,3390,20230816,59.00,6500,-17.08,20240206,4350,23.91,20240123,6500,-17.08,20240206,3390,59.00,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240709,090653,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5530,10,2,0.18,8551040,1537,1.11,5570,5570,5530,7170,3870,5520,5563.46,1.57,0,-95,5813,5666,5583,5436,5353,5625,5395,8851,1650,5000,3970,10,1,177016189,9789,9.34,0.33,12,0.00,592.00,16563.00,6500,20240206,-14.92,3390,20230816,63.13,6500,-14.92,20240206,4350,27.13,20240123,6500,-14.92,20240206,3390,63.13,20230816,0.24,N,085620,5000,8850 억,,2784844,N,N,569,N,00,N
20240708,160648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5520,-240,5,-4.17,772977000,138752,81.92,5730,5730,5500,7480,4040,5760,5570.97,1.58,0,-5450,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9771,9.32,0.33,12,0.08,592.00,16563.00,6500,20240206,-15.08,3390,20230816,62.83,6500,-15.08,20240206,4350,26.90,20240123,6500,-15.08,20240206,3390,62.83,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,569,N,00,N
20240708,150650,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5530,-230,5,-3.99,721584980,129472,76.44,5730,5730,5500,7480,4040,5760,5573.29,1.58,0,-4204,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9789,9.34,0.33,12,0.07,592.00,16563.00,6500,20240206,-14.92,3390,20230816,63.13,6500,-14.92,20240206,4350,27.13,20240123,6500,-14.92,20240206,3390,63.13,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240708,140652,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5530,-230,5,-3.99,578126880,103593,61.16,5730,5730,5500,7480,4040,5760,5580.75,1.58,0,-8150,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9789,9.34,0.33,12,0.06,592.00,16563.00,6500,20240206,-14.92,3390,20230816,63.13,6500,-14.92,20240206,4350,27.13,20240123,6500,-14.92,20240206,3390,63.13,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240708,130648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5500,-260,5,-4.51,510125510,91297,53.90,5730,5730,5500,7480,4040,5760,5587.54,1.58,0,-13896,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9736,9.29,0.33,12,0.05,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240708,120650,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5520,-240,5,-4.17,416350630,74268,43.85,5730,5730,5520,7480,4040,5760,5606.06,1.58,0,-15340,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9771,9.32,0.33,12,0.04,592.00,16563.00,6500,20240206,-15.08,3390,20230816,62.83,6500,-15.08,20240206,4350,26.90,20240123,6500,-15.08,20240206,3390,62.83,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240708,110648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5570,-190,5,-3.30,313110910,55665,32.86,5730,5730,5560,7480,4040,5760,5624.92,1.58,0,-12872,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9860,9.41,0.34,12,0.03,592.00,16563.00,6500,20240206,-14.31,3390,20230816,64.31,6500,-14.31,20240206,4350,28.05,20240123,6500,-14.31,20240206,3390,64.31,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240708,100648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5570,-190,5,-3.30,225738180,40042,23.64,5730,5730,5560,7480,4040,5760,5637.54,1.58,0,-3989,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,9860,9.41,0.34,12,0.02,592.00,16563.00,6500,20240206,-14.31,3390,20230816,64.31,6500,-14.31,20240206,4350,28.05,20240123,6500,-14.31,20240206,3390,64.31,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240708,090648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5720,-40,5,-0.69,48962540,8620,5.09,5730,5730,5630,7480,4040,5760,5680.11,1.58,0,260,6140,5950,5800,5610,5460,5875,5535,8851,1720,5000,4140,10,1,177016189,10125,9.66,0.35,12,0.00,592.00,16563.00,6500,20240206,-12.00,3390,20230816,68.73,6500,-12.00,20240206,4350,31.49,20240123,6500,-12.00,20240206,3390,68.73,20230816,0.20,N,085620,5000,8850 억,,2793996,N,N,1276,N,00,N
20240705,160645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5760,-110,5,-1.87,980595770,169353,28.82,5890,5990,5650,7630,4110,5870,5790.25,1.61,0,-30006,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10196,9.73,0.35,12,0.10,592.00,16563.00,6500,20240206,-11.38,3390,20230816,69.91,6500,-11.38,20240206,4350,32.41,20240123,6500,-11.38,20240206,3390,69.91,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,1276,N,00,N
20240705,150648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5680,-190,5,-3.24,845187250,145772,24.81,5890,5990,5650,7630,4110,5870,5798.01,1.61,0,-30402,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10055,9.59,0.34,12,0.08,592.00,16563.00,6500,20240206,-12.62,3390,20230816,67.55,6500,-12.62,20240206,4350,30.57,20240123,6500,-12.62,20240206,3390,67.55,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240705,140648,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5740,-130,5,-2.21,695624500,119532,20.34,5890,5990,5650,7630,4110,5870,5819.57,1.61,0,-23783,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10161,9.70,0.35,12,0.07,592.00,16563.00,6500,20240206,-11.69,3390,20230816,69.32,6500,-11.69,20240206,4350,31.95,20240123,6500,-11.69,20240206,3390,69.32,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240705,130647,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5730,-140,5,-2.39,653810140,112275,19.11,5890,5990,5650,7630,4110,5870,5823.29,1.61,0,-25294,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10143,9.68,0.35,12,0.06,592.00,16563.00,6500,20240206,-11.85,3390,20230816,69.03,6500,-11.85,20240206,4350,31.72,20240123,6500,-11.85,20240206,3390,69.03,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240705,120647,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5710,-160,5,-2.73,586468580,100456,17.10,5890,5990,5700,7630,4110,5870,5838.06,1.61,0,-22588,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10108,9.65,0.34,12,0.06,592.00,16563.00,6500,20240206,-12.15,3390,20230816,68.44,6500,-12.15,20240206,4350,31.26,20240123,6500,-12.15,20240206,3390,68.44,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240705,110645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5760,-110,5,-1.87,508844650,86921,14.79,5890,5990,5760,7630,4110,5870,5854.10,1.61,0,-21728,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10196,9.73,0.35,12,0.05,592.00,16563.00,6500,20240206,-11.38,3390,20230816,69.91,6500,-11.38,20240206,4350,32.41,20240123,6500,-11.38,20240206,3390,69.91,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240705,100646,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5810,-60,5,-1.02,416076590,70909,12.07,5890,5990,5790,7630,4110,5870,5867.75,1.61,0,-19577,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10285,9.81,0.35,12,0.04,592.00,16563.00,6500,20240206,-10.62,3390,20230816,71.39,6500,-10.62,20240206,4350,33.56,20240123,6500,-10.62,20240206,3390,71.39,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240705,090646,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5880,10,2,0.17,164448230,27986,4.76,5890,5990,5820,7630,4110,5870,5876.09,1.61,0,-15005,6223,6046,5763,5586,5303,6135,5675,8851,1760,5000,4220,10,1,177016189,10409,9.93,0.36,12,0.02,592.00,16563.00,6500,20240206,-9.54,3390,20230816,73.45,6500,-9.54,20240206,4350,35.17,20240123,6500,-9.54,20240206,3390,73.45,20230816,0.21,N,085620,5000,8850 억,,2848376,N,N,213,N,00,N
20240704,160643,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5870,320,2,5.77,3413931740,586893,457.82,5610,5940,5480,7210,3890,5550,5816.96,1.64,0,62932,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10391,9.92,0.35,12,0.33,592.00,16563.00,6500,20240206,-9.69,3390,20230816,73.16,6500,-9.69,20240206,4350,34.94,20240123,6500,-9.69,20240206,3390,73.16,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,213,N,00,N
20240704,150646,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5890,340,2,6.13,3291660350,566145,441.63,5610,5940,5480,7210,3890,5550,5814.17,1.64,0,64871,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10426,9.95,0.36,12,0.32,592.00,16563.00,6500,20240206,-9.38,3390,20230816,73.75,6500,-9.38,20240206,4350,35.40,20240123,6500,-9.38,20240206,3390,73.75,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240704,140645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5880,330,2,5.95,2708483570,466707,364.07,5610,5940,5480,7210,3890,5550,5803.39,1.64,0,67107,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10409,9.93,0.36,12,0.26,592.00,16563.00,6500,20240206,-9.54,3390,20230816,73.45,6500,-9.54,20240206,4350,35.17,20240123,6500,-9.54,20240206,3390,73.45,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240704,130645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5890,340,2,6.13,2136639950,369101,287.93,5610,5940,5480,7210,3890,5550,5788.77,1.64,0,69268,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10426,9.95,0.36,12,0.21,592.00,16563.00,6500,20240206,-9.38,3390,20230816,73.75,6500,-9.38,20240206,4350,35.40,20240123,6500,-9.38,20240206,3390,73.75,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240704,120645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5890,340,2,6.13,1601796380,278435,217.20,5610,5900,5480,7210,3890,5550,5752.86,1.64,0,72756,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10426,9.95,0.36,12,0.16,592.00,16563.00,6500,20240206,-9.38,3390,20230816,73.75,6500,-9.38,20240206,4350,35.40,20240123,6500,-9.38,20240206,3390,73.75,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240704,110644,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5810,260,2,4.68,976255390,171330,133.65,5610,5820,5480,7210,3890,5550,5698.10,1.64,0,33543,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10285,9.81,0.35,12,0.10,592.00,16563.00,6500,20240206,-10.62,3390,20230816,71.39,6500,-10.62,20240206,4350,33.56,20240123,6500,-10.62,20240206,3390,71.39,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240704,100644,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5650,100,2,1.80,319120250,56907,44.39,5610,5680,5480,7210,3890,5550,5607.75,1.64,0,5491,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,10001,9.54,0.34,12,0.03,592.00,16563.00,6500,20240206,-13.08,3390,20230816,66.67,6500,-13.08,20240206,4350,29.89,20240123,6500,-13.08,20240206,3390,66.67,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240704,090645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5560,10,2,0.18,67514910,12054,9.40,5610,5670,5550,7210,3890,5550,5601.04,1.64,0,-5017,5690,5620,5520,5450,5350,5655,5485,8851,1660,5000,3990,10,1,177016189,9842,9.39,0.34,12,0.01,592.00,16563.00,6500,20240206,-14.46,3390,20230816,64.01,6500,-14.46,20240206,4350,27.82,20240123,6500,-14.46,20240206,3390,64.01,20230816,0.21,N,085620,5000,8850 억,,2901968,N,N,52,N,00,N
20240703,160641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5550,80,2,1.46,692391170,125422,54.79,5500,5590,5420,7110,3830,5470,5520.79,1.64,0,16656,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9824,9.38,0.34,12,0.07,592.00,16563.00,6500,20240206,-14.62,3390,20230816,63.72,6500,-14.62,20240206,4350,27.59,20240123,6500,-14.62,20240206,3390,63.72,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,52,N,00,N
20240703,150643,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5550,80,2,1.46,614326470,111385,48.66,5500,5580,5420,7110,3830,5470,5515.64,1.64,0,15952,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9824,9.38,0.34,12,0.06,592.00,16563.00,6500,20240206,-14.62,3390,20230816,63.72,6500,-14.62,20240206,4350,27.59,20240123,6500,-14.62,20240206,3390,63.72,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240703,140644,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5560,90,2,1.65,502616180,91252,39.86,5500,5580,5420,7110,3830,5470,5508.31,1.64,0,10094,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9842,9.39,0.34,12,0.05,592.00,16563.00,6500,20240206,-14.46,3390,20230816,64.01,6500,-14.46,20240206,4350,27.82,20240123,6500,-14.46,20240206,3390,64.01,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240703,130643,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5510,40,2,0.73,392517940,71404,31.19,5500,5560,5420,7110,3830,5470,5497.42,1.64,0,4720,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9754,9.31,0.33,12,0.04,592.00,16563.00,6500,20240206,-15.23,3390,20230816,62.54,6500,-15.23,20240206,4350,26.67,20240123,6500,-15.23,20240206,3390,62.54,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240703,120642,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5500,30,2,0.55,351789830,64015,27.96,5500,5560,5420,7110,3830,5470,5495.72,1.64,0,3903,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9736,9.29,0.33,12,0.04,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240703,110644,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5490,20,2,0.37,300664600,54770,23.93,5500,5560,5420,7110,3830,5470,5489.85,1.64,0,5668,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9718,9.27,0.33,12,0.03,592.00,16563.00,6500,20240206,-15.54,3390,20230816,61.95,6500,-15.54,20240206,4350,26.21,20240123,6500,-15.54,20240206,3390,61.95,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240703,100645,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5450,-20,5,-0.37,246163940,44778,19.56,5500,5560,5420,7110,3830,5470,5497.88,1.64,0,3064,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9647,9.21,0.33,12,0.03,592.00,16563.00,6500,20240206,-16.15,3390,20230816,60.77,6500,-16.15,20240206,4350,25.29,20240123,6500,-16.15,20240206,3390,60.77,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240703,090642,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5550,80,2,1.46,110419940,20029,8.75,5500,5560,5500,7110,3830,5470,5514.62,1.64,0,13879,5830,5650,5510,5330,5190,5740,5420,8851,1640,5000,3930,10,1,177016189,9824,9.38,0.34,12,0.01,592.00,16563.00,6500,20240206,-14.62,3390,20230816,63.72,6500,-14.62,20240206,4350,27.59,20240123,6500,-14.62,20240206,3390,63.72,20230816,0.19,N,085620,5000,8850 억,,2902155,N,N,854,N,00,N
20240702,160640,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5470,-10,5,-0.18,1253372610,227376,105.50,5420,5690,5370,7120,3840,5480,5512.40,1.63,0,48091,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9683,9.24,0.33,12,0.13,592.00,16563.00,6500,20240206,-15.85,3390,20230816,61.36,6500,-15.85,20240206,4350,25.75,20240123,6500,-15.85,20240206,3390,61.36,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,854,N,00,N
20240702,150641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5500,20,2,0.36,1217870740,220909,102.50,5420,5690,5370,7120,3840,5480,5513.00,1.63,0,47101,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9736,9.29,0.33,12,0.12,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240702,140642,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5500,20,2,0.36,1142455480,207209,96.14,5420,5690,5370,7120,3840,5480,5513.54,1.63,0,39541,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9736,9.29,0.33,12,0.12,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240702,130641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5410,-70,5,-1.28,982777560,177774,82.48,5420,5690,5400,7120,3840,5480,5528.24,1.63,0,23557,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9577,9.14,0.33,12,0.10,592.00,16563.00,6500,20240206,-16.77,3390,20230816,59.59,6500,-16.77,20240206,4350,24.37,20240123,6500,-16.77,20240206,3390,59.59,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240702,120642,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5510,30,2,0.55,836950680,151003,70.06,5420,5690,5400,7120,3840,5480,5542.61,1.63,0,9409,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9754,9.31,0.33,12,0.09,592.00,16563.00,6500,20240206,-15.23,3390,20230816,62.54,6500,-15.23,20240206,4350,26.67,20240123,6500,-15.23,20240206,3390,62.54,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240702,110641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5580,100,2,1.82,691376320,124810,57.91,5420,5690,5400,7120,3840,5480,5539.43,1.63,0,6908,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9878,9.43,0.34,12,0.07,592.00,16563.00,6500,20240206,-14.15,3390,20230816,64.60,6500,-14.15,20240206,4350,28.28,20240123,6500,-14.15,20240206,3390,64.60,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240702,100641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5430,-50,5,-0.91,489297230,88209,40.93,5420,5690,5410,7120,3840,5480,5547.02,1.63,0,5465,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9612,9.17,0.33,12,0.05,592.00,16563.00,6500,20240206,-16.46,3390,20230816,60.18,6500,-16.46,20240206,4350,24.83,20240123,6500,-16.46,20240206,3390,60.18,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240702,090643,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5470,-10,5,-0.18,35818940,6577,3.05,5420,5480,5410,7120,3840,5480,5446.09,1.63,0,2937,5686,5582,5456,5352,5226,5520,5290,8851,1640,5000,3940,10,1,177016189,9683,9.24,0.33,12,0.00,592.00,16563.00,6500,20240206,-15.85,3390,20230816,61.36,6500,-15.85,20240206,4350,25.75,20240123,6500,-15.85,20240206,3390,61.36,20230816,0.16,N,085620,5000,8850 억,,2879246,N,N,502,N,00,N
20240701,160639,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5480,10,2,0.18,1171831740,214793,17.31,5500,5560,5330,7110,3830,5470,5455.63,1.64,0,-2862,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9700,9.26,0.33,12,0.12,592.00,16563.00,6500,20240206,-15.69,3390,20230816,61.65,6500,-15.69,20240206,4350,25.98,20240123,6500,-15.69,20240206,3390,61.65,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,502,N,00,N
20240701,150641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5470,0,3,0.00,1087730010,199425,16.07,5500,5560,5330,7110,3830,5470,5454.33,1.64,0,-3900,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9683,9.24,0.33,12,0.11,592.00,16563.00,6500,20240206,-15.85,3390,20230816,61.36,6500,-15.85,20240206,4350,25.75,20240123,6500,-15.85,20240206,3390,61.36,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N
20240701,140640,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5500,30,2,0.55,892376090,163951,13.21,5500,5560,5330,7110,3830,5470,5442.94,1.64,0,-9770,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9736,9.29,0.33,12,0.09,592.00,16563.00,6500,20240206,-15.38,3390,20230816,62.24,6500,-15.38,20240206,4350,26.44,20240123,6500,-15.38,20240206,3390,62.24,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N
20240701,130639,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5420,-50,5,-0.91,627547270,115809,9.33,5500,5530,5330,7110,3830,5470,5418.81,1.64,0,-13643,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9594,9.16,0.33,12,0.07,592.00,16563.00,6500,20240206,-16.62,3390,20230816,59.88,6500,-16.62,20240206,4350,24.60,20240123,6500,-16.62,20240206,3390,59.88,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N
20240701,120641,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5450,-20,5,-0.37,557709890,102975,8.30,5500,5530,5330,7110,3830,5470,5415.97,1.64,0,-14244,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9647,9.21,0.33,12,0.06,592.00,16563.00,6500,20240206,-16.15,3390,20230816,60.77,6500,-16.15,20240206,4350,25.29,20240123,6500,-16.15,20240206,3390,60.77,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N
20240701,110639,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5380,-90,5,-1.65,367578600,67669,5.45,5500,5530,5360,7110,3830,5470,5432.01,1.64,0,-3877,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9523,9.09,0.32,12,0.04,592.00,16563.00,6500,20240206,-17.23,3390,20230816,58.70,6500,-17.23,20240206,4350,23.68,20240123,6500,-17.23,20240206,3390,58.70,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N
20240701,100638,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5420,-50,5,-0.91,262214270,48125,3.88,5500,5530,5390,7110,3830,5470,5448.61,1.64,0,422,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9594,9.16,0.33,12,0.03,592.00,16563.00,6500,20240206,-16.62,3390,20230816,59.88,6500,-16.62,20240206,4350,24.60,20240123,6500,-16.62,20240206,3390,59.88,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N
20240701,090637,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,5480,10,2,0.18,29561880,5399,0.44,5500,5510,5430,7110,3830,5470,5475.44,1.64,0,-1281,6150,5810,5560,5220,4970,5980,5390,8851,1640,5000,3930,10,1,177016189,9700,9.26,0.33,12,0.00,592.00,16563.00,6500,20240206,-15.69,3390,20230816,61.65,6500,-15.69,20240206,4350,25.98,20240123,6500,-15.69,20240206,3390,61.65,20230816,0.10,N,085620,5000,8850 억,,2910256,N,N,214,N,00,N