KissMeData/192400/price/prices-20230701.csv

1	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
2	20230731	160914	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15170	-80	5	-0.52	172009070	11322	140.21	15250	15450	15120	19820	10680	15250	15192.61	7.27	0	-1770	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5395	4.62	0.53	12	0.03	3281.00	28556.00	18300	20220831	-17.10	14490	20230626	4.69	17500	-13.31	20230629	14490	4.69	20230626	18300	-17.10	20220831	14490	4.69	20230626	0.04	N	192400	100	35 억		2586634	N	N	345	N	00	N
3	20230731	150915	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15140	-110	5	-0.72	154384350	10160	125.82	15250	15450	15120	19820	10680	15250	15195.31	7.27	0	-1679	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5384	4.61	0.53	12	0.03	3281.00	28556.00	18300	20220831	-17.27	14490	20230626	4.49	17500	-13.49	20230629	14490	4.49	20230626	18300	-17.27	20220831	14490	4.49	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
4	20230731	140918	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15130	-120	5	-0.79	143365300	9432	116.80	15250	15450	15120	19820	10680	15250	15199.88	7.27	0	-1304	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5381	4.61	0.53	12	0.03	3281.00	28556.00	18300	20220831	-17.32	14490	20230626	4.42	17500	-13.54	20230629	14490	4.42	20230626	18300	-17.32	20220831	14490	4.42	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
5	20230731	130918	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15140	-110	5	-0.72	124451020	8182	101.33	15250	15450	15120	19820	10680	15250	15210.34	7.27	0	-1143	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5384	4.61	0.53	12	0.02	3281.00	28556.00	18300	20220831	-17.27	14490	20230626	4.49	17500	-13.49	20230629	14490	4.49	20230626	18300	-17.27	20220831	14490	4.49	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
6	20230731	120926	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15130	-120	5	-0.79	113078300	7431	92.02	15250	15450	15120	19820	10680	15250	15217.10	7.27	0	-961	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5381	4.61	0.53	12	0.02	3281.00	28556.00	18300	20220831	-17.32	14490	20230626	4.42	17500	-13.54	20230629	14490	4.42	20230626	18300	-17.32	20220831	14490	4.42	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
7	20230731	110929	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15180	-70	5	-0.46	76706050	5031	62.30	15250	15450	15120	19820	10680	15250	15246.68	7.27	0	-550	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5398	4.63	0.53	12	0.01	3281.00	28556.00	18300	20220831	-17.05	14490	20230626	4.76	17500	-13.26	20230629	14490	4.76	20230626	18300	-17.05	20220831	14490	4.76	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
8	20230731	100927	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15210	-40	5	-0.26	55882920	3662	45.35	15250	15450	15120	19820	10680	15250	15260.22	7.27	0	-79	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5409	4.64	0.53	12	0.01	3281.00	28556.00	18300	20220831	-16.89	14490	20230626	4.97	17500	-13.09	20230629	14490	4.97	20230626	18300	-16.89	20220831	14490	4.97	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
9	20230731	090915	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15250	0	3	0.00	21334750	1399	17.33	15250	15250	15250	19820	10680	15250	15250.00	7.27	0	427	15450	15350	15220	15120	14990	15365	15135	36	4570	100	11590	10	1	35562185	5423	4.65	0.53	12	0.00	3281.00	28556.00	18300	20220831	-16.67	14490	20230626	5.24	17500	-12.86	20230629	14490	5.24	20230626	18300	-16.67	20220831	14490	5.24	20230626	0.04	N	192400	100	35 억		2586634	N	N	20	N	00	N
10	20230728	160918	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15250	0	3	0.00	123082780	8075	45.41	15250	15320	15090	19820	10680	15250	15242.45	7.26	0	-1249	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5423	4.65	0.53	12	0.02	3281.00	28556.00	18300	20220831	-16.67	14490	20230626	5.24	17500	-12.86	20230629	14490	5.24	20230626	18300	-16.67	20220831	14490	5.24	20230626	0.04	N	192400	100	35 억		2583111	N	N	20	N	00	N
11	20230728	150916	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15300	50	2	0.33	121586020	7977	44.86	15250	15320	15090	19820	10680	15250	15242.07	7.26	0	-1250	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5441	4.66	0.54	12	0.02	3281.00	28556.00	18300	20220831	-16.39	14490	20230626	5.59	17500	-12.57	20230629	14490	5.59	20230626	18300	-16.39	20220831	14490	5.59	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
12	20230728	140914	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15270	20	2	0.13	93404410	6134	34.50	15250	15300	15090	19820	10680	15250	15227.32	7.26	0	-970	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5430	4.65	0.53	12	0.02	3281.00	28556.00	18300	20220831	-16.56	14490	20230626	5.38	17500	-12.74	20230629	14490	5.38	20230626	18300	-16.56	20220831	14490	5.38	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
13	20230728	130917	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15260	10	2	0.07	81551380	5358	30.13	15250	15300	15090	19820	10680	15250	15220.49	7.26	0	-704	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5427	4.65	0.53	12	0.02	3281.00	28556.00	18300	20220831	-16.61	14490	20230626	5.31	17500	-12.80	20230629	14490	5.31	20230626	18300	-16.61	20220831	14490	5.31	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
14	20230728	120915	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15250	0	3	0.00	73477120	4829	27.16	15250	15300	15090	19820	10680	15250	15215.80	7.26	0	-466	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5423	4.65	0.53	12	0.01	3281.00	28556.00	18300	20220831	-16.67	14490	20230626	5.24	17500	-12.86	20230629	14490	5.24	20230626	18300	-16.67	20220831	14490	5.24	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
15	20230728	110922	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15250	0	3	0.00	59096920	3886	21.85	15250	15300	15090	19820	10680	15250	15207.65	7.26	0	-985	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5423	4.65	0.53	12	0.01	3281.00	28556.00	18300	20220831	-16.67	14490	20230626	5.24	17500	-12.86	20230629	14490	5.24	20230626	18300	-16.67	20220831	14490	5.24	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
16	20230728	100911	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15260	10	2	0.07	42257900	2782	15.65	15250	15300	15090	19820	10680	15250	15189.76	7.26	0	-736	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5427	4.65	0.53	12	0.01	3281.00	28556.00	18300	20220831	-16.61	14490	20230626	5.31	17500	-12.80	20230629	14490	5.31	20230626	18300	-16.61	20220831	14490	5.31	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
17	20230728	090920	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15300	50	2	0.33	13975180	916	5.15	15250	15300	15200	19820	10680	15250	15256.75	7.26	0	-623	15563	15406	15093	14936	14623	15485	15015	36	4570	100	11590	10	1	35562185	5441	4.66	0.54	12	0.00	3281.00	28556.00	18300	20220831	-16.39	14490	20230626	5.59	17500	-12.57	20230629	14490	5.59	20230626	18300	-16.39	20220831	14490	5.59	20230626	0.04	N	192400	100	35 억		2583111	N	N	11	N	00	N
18	20230727	160913	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15250	470	2	3.18	268876030	17782	27.47	14780	15250	14780	19210	10350	14780	15120.62	7.25	11203	31	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5423	4.65	0.53	12	0.05	3281.00	28556.00	18300	20220831	-16.67	14490	20230626	5.24	17500	-12.86	20230629	14490	5.24	20230626	18300	-16.67	20220831	14490	5.24	20230626	0.03	N	192400	100	35 억		2578155	N	N	11	N	00	N
19	20230727	150913	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15150	370	2	2.50	245322050	16231	25.07	14780	15230	14780	19210	10350	14780	15114.41	7.25	11203	-841	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5388	4.62	0.53	12	0.05	3281.00	28556.00	18300	20220831	-17.21	14490	20230626	4.55	17500	-13.43	20230629	14490	4.55	20230626	18300	-17.21	20220831	14490	4.55	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
20	20230727	140908	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15200	420	2	2.84	232981210	15416	23.81	14780	15230	14780	19210	10350	14780	15112.95	7.25	11203	-501	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5405	4.63	0.53	12	0.04	3281.00	28556.00	18300	20220831	-16.94	14490	20230626	4.90	17500	-13.14	20230629	14490	4.90	20230626	18300	-16.94	20220831	14490	4.90	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
21	20230727	130908	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15170	390	2	2.64	217623920	14405	22.25	14780	15230	14780	19210	10350	14780	15107.53	7.25	11203	-115	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5395	4.62	0.53	12	0.04	3281.00	28556.00	18300	20220831	-17.10	14490	20230626	4.69	17500	-13.31	20230629	14490	4.69	20230626	18300	-17.10	20220831	14490	4.69	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
22	20230727	120910	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15120	340	2	2.30	154731460	10258	15.84	14780	15230	14780	19210	10350	14780	15083.98	7.25	11203	354	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5377	4.61	0.53	12	0.03	3281.00	28556.00	18300	20220831	-17.38	14490	20230626	4.35	17500	-13.60	20230629	14490	4.35	20230626	18300	-17.38	20220831	14490	4.35	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
23	20230727	110913	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15110	330	2	2.23	109996940	7298	11.27	14780	15230	14780	19210	10350	14780	15072.20	7.25	11203	-891	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5373	4.61	0.53	12	0.02	3281.00	28556.00	18300	20220831	-17.43	14490	20230626	4.28	17500	-13.66	20230629	14490	4.28	20230626	18300	-17.43	20220831	14490	4.28	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
24	20230727	100910	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15100	320	2	2.17	79383110	5276	8.15	14780	15230	14780	19210	10350	14780	15046.08	7.25	11203	-669	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5370	4.60	0.53	12	0.01	3281.00	28556.00	18300	20220831	-17.49	14490	20230626	4.21	17500	-13.71	20230629	14490	4.21	20230626	18300	-17.49	20220831	14490	4.21	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
25	20230727	090907	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14810	30	2	0.20	6242510	422	0.65	14780	14910	14780	19210	10350	14780	14792.68	7.25	11203	-188	15506	15142	14926	14562	14346	15035	14455	36	4430	100	11230	10	1	35562185	5267	4.51	0.52	12	0.00	3281.00	28556.00	18300	20220831	-19.07	14490	20230626	2.21	17500	-15.37	20230629	14490	2.21	20230626	18300	-19.07	20220831	14490	2.21	20230626	0.03	N	192400	100	35 억		2578155	N	N	19	N	00	N
26	20230726	160906	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14780	-390	5	-2.57	963576550	64704	234.89	15170	15290	14710	19720	10620	15170	14892.53	7.22	0	-27085	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5256	4.50	0.52	12	0.18	3281.00	28556.00	18300	20220831	-19.23	14490	20230626	2.00	17500	-15.54	20230629	14490	2.00	20230626	18300	-19.23	20220831	14490	2.00	20230626	0.03	N	192400	100	35 억		2566952	N	N	19	N	00	N
27	20230726	150912	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14750	-420	5	-2.77	942958850	63308	229.83	15170	15290	14710	19720	10620	15170	14894.78	7.22	0	-26535	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5245	4.50	0.52	12	0.18	3281.00	28556.00	18300	20220831	-19.40	14490	20230626	1.79	17500	-15.71	20230629	14490	1.79	20230626	18300	-19.40	20220831	14490	1.79	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
28	20230726	140905	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14720	-450	5	-2.97	866623370	58129	211.03	15170	15290	14710	19720	10620	15170	14908.62	7.22	0	-23288	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5235	4.49	0.52	12	0.16	3281.00	28556.00	18300	20220831	-19.56	14490	20230626	1.59	17500	-15.89	20230629	14490	1.59	20230626	18300	-19.56	20220831	14490	1.59	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
29	20230726	130902	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14760	-410	5	-2.70	751429610	50311	182.64	15170	15290	14720	19720	10620	15170	14935.69	7.22	0	-16986	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5249	4.50	0.52	12	0.14	3281.00	28556.00	18300	20220831	-19.34	14490	20230626	1.86	17500	-15.66	20230629	14490	1.86	20230626	18300	-19.34	20220831	14490	1.86	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
30	20230726	120905	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14930	-240	5	-1.58	447928530	29914	108.60	15170	15290	14900	19720	10620	15170	14973.88	7.22	0	-10993	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5309	4.55	0.52	12	0.08	3281.00	28556.00	18300	20220831	-18.42	14490	20230626	3.04	17500	-14.69	20230629	14490	3.04	20230626	18300	-18.42	20220831	14490	3.04	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
31	20230726	110900	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	14910	-260	5	-1.71	268900200	17915	65.04	15170	15290	14900	19720	10620	15170	15009.78	7.22	0	-7291	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5302	4.54	0.52	12	0.05	3281.00	28556.00	18300	20220831	-18.52	14490	20230626	2.90	17500	-14.80	20230629	14490	2.90	20230626	18300	-18.52	20220831	14490	2.90	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
32	20230726	100908	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15010	-160	5	-1.05	157094710	10454	37.95	15170	15290	14900	19720	10620	15170	15027.23	7.22	0	-4358	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5338	4.57	0.53	12	0.03	3281.00	28556.00	18300	20220831	-17.98	14490	20230626	3.59	17500	-14.23	20230629	14490	3.59	20230626	18300	-17.98	20220831	14490	3.59	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
33	20230726	090902	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15090	-80	5	-0.53	17645670	1165	4.23	15170	15290	15080	19720	10620	15170	15146.50	7.22	0	-940	15896	15532	15336	14972	14776	15435	14875	36	4550	100	11520	10	1	35562185	5366	4.60	0.53	12	0.00	3281.00	28556.00	18300	20220831	-17.54	14490	20230626	4.14	17500	-13.77	20230629	14490	4.14	20230626	18300	-17.54	20220831	14490	4.14	20230626	0.03	N	192400	100	35 억		2566952	N	N	0	N	00	N
34	20230725	160859	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15170	-380	5	-2.44	419476280	27545	147.11	15450	15700	15140	20200	10890	15550	15228.76	7.22	0	-8488	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5395	4.62	0.53	12	0.08	3281.00	28556.00	18300	20220831	-17.10	14490	20230626	4.69	17500	-13.31	20230629	14490	4.69	20230626	18300	-17.10	20220831	14490	4.69	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
35	20230725	150849	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15180	-370	5	-2.38	404606620	26565	141.88	15450	15700	15140	20200	10890	15550	15230.82	7.22	0	-8265	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5398	4.63	0.53	12	0.07	3281.00	28556.00	18300	20220831	-17.05	14490	20230626	4.76	17500	-13.26	20230629	14490	4.76	20230626	18300	-17.05	20220831	14490	4.76	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
36	20230725	140849	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15180	-370	5	-2.38	356402410	23389	124.91	15450	15700	15140	20200	10890	15550	15238.04	7.22	0	-7004	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5398	4.63	0.53	12	0.07	3281.00	28556.00	18300	20220831	-17.05	14490	20230626	4.76	17500	-13.26	20230629	14490	4.76	20230626	18300	-17.05	20220831	14490	4.76	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
37	20230725	130858	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15170	-380	5	-2.44	317384520	20819	111.19	15450	15700	15140	20200	10890	15550	15244.95	7.22	0	-5911	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5395	4.62	0.53	12	0.06	3281.00	28556.00	18300	20220831	-17.10	14490	20230626	4.69	17500	-13.31	20230629	14490	4.69	20230626	18300	-17.10	20220831	14490	4.69	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
38	20230725	120858	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15190	-360	5	-2.32	283763120	18604	99.36	15450	15700	15140	20200	10890	15550	15252.80	7.22	0	-4983	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5402	4.63	0.53	12	0.05	3281.00	28556.00	18300	20220831	-16.99	14490	20230626	4.83	17500	-13.20	20230629	14490	4.83	20230626	18300	-16.99	20220831	14490	4.83	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
39	20230725	110855	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15190	-360	5	-2.32	230876680	15117	80.74	15450	15700	15190	20200	10890	15550	15272.65	7.22	0	-3693	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5402	4.63	0.53	12	0.04	3281.00	28556.00	18300	20220831	-16.99	14490	20230626	4.83	17500	-13.20	20230629	14490	4.83	20230626	18300	-16.99	20220831	14490	4.83	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
40	20230725	100854	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15280	-270	5	-1.74	135427550	8851	47.27	15450	15700	15200	20200	10890	15550	15300.82	7.22	0	-2156	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5434	4.66	0.54	12	0.02	3281.00	28556.00	18300	20220831	-16.50	14490	20230626	5.45	17500	-12.69	20230629	14490	5.45	20230626	18300	-16.50	20220831	14490	5.45	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
41	20230725	090855	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15470	-80	5	-0.51	20325580	1312	7.01	15450	15700	15450	20200	10890	15550	15492.06	7.22	0	-1226	16003	15776	15643	15416	15283	15710	15350	36	4655	100	11810	10	1	35562185	5501	4.72	0.54	12	0.00	3281.00	28556.00	18300	20220831	-15.46	14490	20230626	6.76	17500	-11.60	20230629	14490	6.76	20230626	18300	-15.46	20220831	14490	6.76	20230626	0.03	N	192400	100	35 억		2567495	N	N	0	N	00	N
42	20230724	160856	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15550	-290	5	-1.83	291879820	18703	142.47	15850	15870	15510	20550	11090	15840	15606.04	7.22	325	-5334	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5530	4.74	0.54	12	0.05	3281.00	28556.00	18300	20220831	-15.03	14490	20230626	7.32	17500	-11.14	20230629	14490	7.32	20230626	18300	-15.03	20220831	14490	7.32	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
43	20230724	150853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15520	-320	5	-2.02	281226840	18017	137.24	15850	15870	15510	20550	11090	15840	15608.97	7.22	325	-5183	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5519	4.73	0.54	12	0.05	3281.00	28556.00	18300	20220831	-15.19	14490	20230626	7.11	17500	-11.31	20230629	14490	7.11	20230626	18300	-15.19	20220831	14490	7.11	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
44	20230724	140850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15540	-300	5	-1.89	253950100	16262	123.87	15850	15870	15510	20550	11090	15840	15616.17	7.22	325	-4037	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5526	4.74	0.54	12	0.05	3281.00	28556.00	18300	20220831	-15.08	14490	20230626	7.25	17500	-11.20	20230629	14490	7.25	20230626	18300	-15.08	20220831	14490	7.25	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
45	20230724	130851	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15570	-270	5	-1.70	176819540	11300	86.08	15850	15870	15560	20550	11090	15840	15647.75	7.22	325	-1857	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5537	4.75	0.55	12	0.03	3281.00	28556.00	18300	20220831	-14.92	14490	20230626	7.45	17500	-11.03	20230629	14490	7.45	20230626	18300	-14.92	20220831	14490	7.45	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
46	20230724	120853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15620	-220	5	-1.39	104700130	6675	50.85	15850	15870	15610	20550	11090	15840	15685.41	7.22	325	-1017	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5555	4.76	0.55	12	0.02	3281.00	28556.00	18300	20220831	-14.64	14490	20230626	7.80	17500	-10.74	20230629	14490	7.80	20230626	18300	-14.64	20220831	14490	7.80	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
47	20230724	110856	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15620	-220	5	-1.39	89121570	5678	43.25	15850	15870	15620	20550	11090	15840	15695.94	7.22	325	-718	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5555	4.76	0.55	12	0.02	3281.00	28556.00	18300	20220831	-14.64	14490	20230626	7.80	17500	-10.74	20230629	14490	7.80	20230626	18300	-14.64	20220831	14490	7.80	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
48	20230724	100848	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15670	-170	5	-1.07	60060320	3820	29.10	15850	15870	15620	20550	11090	15840	15722.60	7.22	325	-427	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5573	4.78	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.37	14490	20230626	8.14	17500	-10.46	20230629	14490	8.14	20230626	18300	-14.37	20220831	14490	8.14	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
49	20230724	090853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15830	-10	5	-0.06	15333330	973	7.41	15850	15870	15700	20550	11090	15840	15758.82	7.22	325	-39	16013	15926	15763	15676	15513	15970	15720	36	4730	100	12030	10	1	35562185	5629	4.82	0.55	12	0.00	3281.00	28556.00	18300	20220831	-13.50	14490	20230626	9.25	17500	-9.54	20230629	14490	9.25	20230626	18300	-13.50	20220831	14490	9.25	20230626	0.03	N	192400	100	35 억		2568677	N	N	0	N	00	N
50	20230721	160843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15840	120	2	0.76	207277670	13128	124.18	15670	15850	15600	20400	11010	15720	15788.71	7.20	0	-1724	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5633	4.83	0.55	12	0.04	3281.00	28556.00	18300	20220831	-13.44	14490	20230626	9.32	17500	-9.49	20230629	14490	9.32	20230626	18300	-13.44	20220831	14490	9.32	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
51	20230721	150846	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15850	130	2	0.83	159757220	10128	95.80	15670	15850	15600	20400	11010	15720	15773.82	7.20	0	-1646	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5637	4.83	0.56	12	0.03	3281.00	28556.00	18300	20220831	-13.39	14490	20230626	9.39	17500	-9.43	20230629	14490	9.39	20230626	18300	-13.39	20220831	14490	9.39	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
52	20230721	140843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15730	10	2	0.06	75949110	4825	45.64	15670	15790	15600	20400	11010	15720	15740.75	7.20	0	-1600	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5594	4.79	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.04	14490	20230626	8.56	17500	-10.11	20230629	14490	8.56	20230626	18300	-14.04	20220831	14490	8.56	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
53	20230721	130846	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15750	30	2	0.19	54971070	3492	33.03	15670	15790	15600	20400	11010	15720	15742.00	7.20	0	-774	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5601	4.80	0.55	12	0.01	3281.00	28556.00	18300	20220831	-13.93	14490	20230626	8.70	17500	-10.00	20230629	14490	8.70	20230626	18300	-13.93	20220831	14490	8.70	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
54	20230721	120856	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15760	40	2	0.25	38091290	2421	22.90	15670	15790	15600	20400	11010	15720	15733.70	7.20	0	-609	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5605	4.80	0.55	12	0.01	3281.00	28556.00	18300	20220831	-13.88	14490	20230626	8.76	17500	-9.94	20230629	14490	8.76	20230626	18300	-13.88	20220831	14490	8.76	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
55	20230721	110852	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15770	50	2	0.32	22918310	1458	13.79	15670	15790	15600	20400	11010	15720	15719.01	7.20	0	-356	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5608	4.81	0.55	12	0.00	3281.00	28556.00	18300	20220831	-13.83	14490	20230626	8.83	17500	-9.89	20230629	14490	8.83	20230626	18300	-13.83	20220831	14490	8.83	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
56	20230721	100851	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15680	-40	5	-0.25	8018850	512	4.84	15670	15700	15600	20400	11010	15720	15661.82	7.20	0	-208	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5576	4.78	0.55	12	0.00	3281.00	28556.00	18300	20220831	-14.32	14490	20230626	8.21	17500	-10.40	20230629	14490	8.21	20230626	18300	-14.32	20220831	14490	8.21	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
57	20230721	090850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15660	-60	5	-0.38	2362780	151	1.43	15670	15670	15600	20400	11010	15720	15647.55	7.20	0	-122	15866	15792	15646	15572	15426	15830	15610	36	4695	100	11940	10	1	35562185	5569	4.77	0.55	12	0.00	3281.00	28556.00	18300	20220831	-14.43	14490	20230626	8.07	17500	-10.51	20230629	14490	8.07	20230626	18300	-14.43	20220831	14490	8.07	20230626	0.03	N	192400	100	35 억		2560815	N	N	6	N	00	N
58	20230720	160841	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15720	80	2	0.51	165474260	10572	61.68	15640	15720	15500	20300	10950	15640	15652.12	7.19	0	-1385	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5590	4.79	0.55	12	0.03	3281.00	28556.00	18300	20220831	-14.10	14490	20230626	8.49	17500	-10.17	20230629	14490	8.49	20230626	18300	-14.10	20220831	14490	8.49	20230626	0.03	N	192400	100	35 억		2557195	N	N	6	N	00	N
59	20230720	150842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	10	2	0.06	150360880	9609	56.07	15640	15720	15500	20300	10950	15640	15647.92	7.19	0	-1322	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5565	4.77	0.55	12	0.03	3281.00	28556.00	18300	20220831	-14.48	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
60	20230720	140840	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15690	50	2	0.32	111217140	7113	41.50	15640	15720	15500	20300	10950	15640	15635.76	7.19	0	-1125	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5580	4.78	0.55	12	0.02	3281.00	28556.00	18300	20220831	-14.26	14490	20230626	8.28	17500	-10.34	20230629	14490	8.28	20230626	18300	-14.26	20220831	14490	8.28	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
61	20230720	130841	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	60	2	0.38	86520540	5538	32.31	15640	15720	15500	20300	10950	15640	15623.07	7.19	0	-700	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5583	4.79	0.55	12	0.02	3281.00	28556.00	18300	20220831	-14.21	14490	20230626	8.35	17500	-10.29	20230629	14490	8.35	20230626	18300	-14.21	20220831	14490	8.35	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
62	20230720	120847	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	10	2	0.06	63889000	4094	23.89	15640	15720	15500	20300	10950	15640	15605.52	7.19	0	-692	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5565	4.77	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.48	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
63	20230720	110845	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	10	2	0.06	37940980	2435	14.21	15640	15720	15500	20300	10950	15640	15581.51	7.19	0	-596	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5565	4.77	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.48	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
64	20230720	100836	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15560	-80	5	-0.51	25041090	1610	9.39	15640	15640	15500	20300	10950	15640	15553.47	7.19	0	-262	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5533	4.74	0.54	12	0.00	3281.00	28556.00	18300	20220831	-14.97	14490	20230626	7.38	17500	-11.09	20230629	14490	7.38	20230626	18300	-14.97	20220831	14490	7.38	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
65	20230720	090837	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15570	-70	5	-0.45	6474820	415	2.42	15640	15640	15570	20300	10950	15640	15601.98	7.19	0	-143	15766	15702	15586	15522	15406	15735	15555	36	4675	100	11880	10	1	35562185	5537	4.75	0.55	12	0.00	3281.00	28556.00	18300	20220831	-14.92	14490	20230626	7.45	17500	-11.03	20230629	14490	7.45	20230626	18300	-14.92	20220831	14490	7.45	20230626	0.03	N	192400	100	35 억		2557195	N	N	81	N	00	N
66	20230719	160852	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15640	70	2	0.45	265902370	17139	84.12	15570	15650	15470	20200	10900	15570	15514.32	7.18	0	-2245	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5562	4.77	0.55	12	0.05	3281.00	28556.00	18300	20220831	-14.54	14490	20230626	7.94	17500	-10.63	20230629	14490	7.94	20230626	18300	-14.54	20220831	14490	7.94	20230626	0.03	N	192400	100	35 억		2554529	N	N	81	N	00	N
67	20230719	150853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15530	-40	5	-0.26	254451980	16405	80.52	15570	15650	15470	20200	10900	15570	15510.64	7.18	0	-2679	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5523	4.73	0.54	12	0.05	3281.00	28556.00	18300	20220831	-15.14	14490	20230626	7.18	17500	-11.26	20230629	14490	7.18	20230626	18300	-15.14	20220831	14490	7.18	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
68	20230719	140854	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15530	-40	5	-0.26	220526010	14225	69.82	15570	15580	15470	20200	10900	15570	15502.71	7.18	0	-2198	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5523	4.73	0.54	12	0.04	3281.00	28556.00	18300	20220831	-15.14	14490	20230626	7.18	17500	-11.26	20230629	14490	7.18	20230626	18300	-15.14	20220831	14490	7.18	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
69	20230719	130844	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15500	-70	5	-0.45	178069790	11487	56.38	15570	15570	15470	20200	10900	15570	15501.85	7.18	0	-2310	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5512	4.72	0.54	12	0.03	3281.00	28556.00	18300	20220831	-15.30	14490	20230626	6.97	17500	-11.43	20230629	14490	6.97	20230626	18300	-15.30	20220831	14490	6.97	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
70	20230719	120857	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15500	-70	5	-0.45	168026670	10839	53.20	15570	15570	15470	20200	10900	15570	15502.05	7.18	0	-2088	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5512	4.72	0.54	12	0.03	3281.00	28556.00	18300	20220831	-15.30	14490	20230626	6.97	17500	-11.43	20230629	14490	6.97	20230626	18300	-15.30	20220831	14490	6.97	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
71	20230719	110855	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15490	-80	5	-0.51	145632130	9393	46.10	15570	15570	15470	20200	10900	15570	15504.33	7.18	0	-1771	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5509	4.72	0.54	12	0.03	3281.00	28556.00	18300	20220831	-15.36	14490	20230626	6.90	17500	-11.49	20230629	14490	6.90	20230626	18300	-15.36	20220831	14490	6.90	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
72	20230719	100848	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15500	-70	5	-0.45	115572170	7454	36.58	15570	15570	15470	20200	10900	15570	15504.72	7.18	0	-876	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5512	4.72	0.54	12	0.02	3281.00	28556.00	18300	20220831	-15.30	14490	20230626	6.97	17500	-11.43	20230629	14490	6.97	20230626	18300	-15.30	20220831	14490	6.97	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
73	20230719	090848	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15550	-20	5	-0.13	2801600	180	0.88	15570	15570	15550	20200	10900	15570	15564.44	7.18	0	-147	15883	15726	15623	15466	15363	15675	15415	36	4650	100	11830	10	1	35562185	5530	4.74	0.54	12	0.00	3281.00	28556.00	18300	20220831	-15.03	14490	20230626	7.32	17500	-11.14	20230629	14490	7.32	20230626	18300	-15.03	20220831	14490	7.32	20230626	0.03	N	192400	100	35 억		2554529	N	N	153	N	00	N
74	20230718	160846	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15570	-90	5	-0.57	317772330	20371	84.07	15600	15780	15520	20350	10970	15660	15599.25	7.16	0	1018	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5537	4.75	0.55	12	0.06	3281.00	28556.00	18300	20220831	-14.92	14490	20230626	7.45	17500	-11.03	20230629	14490	7.45	20230626	18300	-14.92	20220831	14490	7.45	20230626	0.04	N	192400	100	35 억		2547428	N	N	153	N	00	N
75	20230718	150845	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15520	-140	5	-0.89	309601040	19846	81.91	15600	15780	15520	20350	10970	15660	15600.17	7.16	0	1091	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5519	4.73	0.54	12	0.06	3281.00	28556.00	18300	20220831	-15.19	14490	20230626	7.11	17500	-11.31	20230629	14490	7.11	20230626	18300	-15.19	20220831	14490	7.11	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
76	20230718	140841	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15570	-90	5	-0.57	242079610	15503	63.98	15600	15780	15560	20350	10970	15660	15615.02	7.16	0	35	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5537	4.75	0.55	12	0.04	3281.00	28556.00	18300	20220831	-14.92	14490	20230626	7.45	17500	-11.03	20230629	14490	7.45	20230626	18300	-14.92	20220831	14490	7.45	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
77	20230718	130843	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15610	-50	5	-0.32	158209020	10119	41.76	15600	15780	15600	20350	10970	15660	15634.85	7.16	0	-916	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5551	4.76	0.55	12	0.03	3281.00	28556.00	18300	20220831	-14.70	14490	20230626	7.73	17500	-10.80	20230629	14490	7.73	20230626	18300	-14.70	20220831	14490	7.73	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
78	20230718	120850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15660	0	3	0.00	137413760	8791	36.28	15600	15780	15600	20350	10970	15660	15631.19	7.16	0	-718	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5569	4.77	0.55	12	0.02	3281.00	28556.00	18300	20220831	-14.43	14490	20230626	8.07	17500	-10.51	20230629	14490	8.07	20230626	18300	-14.43	20220831	14490	8.07	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
79	20230718	110850	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15630	-30	5	-0.19	59812640	3824	15.78	15600	15690	15600	20350	10970	15660	15641.38	7.16	0	-597	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5558	4.76	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.59	14490	20230626	7.87	17500	-10.69	20230629	14490	7.87	20230626	18300	-14.59	20220831	14490	7.87	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
80	20230718	100842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	-10	5	-0.06	33662290	2152	8.88	15600	15690	15600	20350	10970	15660	15642.33	7.16	0	-728	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5565	4.77	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.48	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
81	20230718	090840	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15640	-20	5	-0.13	4285290	274	1.13	15600	15650	15600	20350	10970	15660	15639.74	7.16	0	-237	16026	15842	15706	15522	15386	15775	15455	36	4690	100	11900	10	1	35562185	5562	4.77	0.55	12	0.00	3281.00	28556.00	18300	20220831	-14.54	14490	20230626	7.94	17500	-10.63	20230629	14490	7.94	20230626	18300	-14.54	20220831	14490	7.94	20230626	0.04	N	192400	100	35 억		2547428	N	N	107	N	00	N
82	20230717	160842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15660	-190	5	-1.20	379681680	24230	82.45	15890	15890	15570	20600	11100	15850	15669.90	7.16	0	-3191	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5569	4.77	0.55	12	0.07	3281.00	28556.00	18300	20220831	-14.43	14490	20230626	8.07	17500	-10.51	20230629	14490	8.07	20230626	18300	-14.43	20220831	14490	8.07	20230626	0.04	N	192400	100	35 억		2545171	N	N	107	N	00	N
83	20230717	150838	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15610	-240	5	-1.51	365914230	23350	79.45	15890	15890	15570	20600	11100	15850	15670.84	7.16	0	-3163	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5551	4.76	0.55	12	0.07	3281.00	28556.00	18300	20220831	-14.70	14490	20230626	7.73	17500	-10.80	20230629	14490	7.73	20230626	18300	-14.70	20220831	14490	7.73	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
84	20230717	140842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15640	-210	5	-1.32	273480410	17427	59.30	15890	15890	15630	20600	11100	15850	15692.91	7.16	0	-2157	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5562	4.77	0.55	12	0.05	3281.00	28556.00	18300	20220831	-14.54	14490	20230626	7.94	17500	-10.63	20230629	14490	7.94	20230626	18300	-14.54	20220831	14490	7.94	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
85	20230717	130833	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	-200	5	-1.26	237282310	15114	51.43	15890	15890	15650	20600	11100	15850	15699.50	7.16	0	-1542	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5565	4.77	0.55	12	0.04	3281.00	28556.00	18300	20220831	-14.48	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
86	20230717	120844	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	-150	5	-0.95	183813630	11703	39.82	15890	15890	15660	20600	11100	15850	15706.54	7.16	0	-387	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5583	4.79	0.55	12	0.03	3281.00	28556.00	18300	20220831	-14.21	14490	20230626	8.35	17500	-10.29	20230629	14490	8.35	20230626	18300	-14.21	20220831	14490	8.35	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
87	20230717	110835	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15710	-140	5	-0.88	151921910	9671	32.91	15890	15890	15660	20600	11100	15850	15709.02	7.16	0	51	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5587	4.79	0.55	12	0.03	3281.00	28556.00	18300	20220831	-14.15	14490	20230626	8.42	17500	-10.23	20230629	14490	8.42	20230626	18300	-14.15	20220831	14490	8.42	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
88	20230717	100834	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15680	-170	5	-1.07	43708520	2780	9.46	15890	15890	15660	20600	11100	15850	15722.49	7.16	0	-1092	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5576	4.78	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.32	14490	20230626	8.21	17500	-10.40	20230629	14490	8.21	20230626	18300	-14.32	20220831	14490	8.21	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
89	20230717	090834	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15750	-100	5	-0.63	9769860	619	2.11	15890	15890	15750	20600	11100	15850	15783.30	7.16	0	-237	16183	16016	15833	15666	15483	15925	15575	36	4750	100	12040	10	1	35562185	5601	4.80	0.55	12	0.00	3281.00	28556.00	18300	20220831	-13.93	14490	20230626	8.70	17500	-10.00	20230629	14490	8.70	20230626	18300	-13.93	20220831	14490	8.70	20230626	0.04	N	192400	100	35 억		2545171	N	N	14	N	00	N
90	20230714	160834	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15850	-180	5	-1.12	463964250	29386	143.77	16000	16000	15650	20800	11230	16030	15788.59	7.16	0	-4630	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5637	4.83	0.56	12	0.08	3281.00	28556.00	18300	20220831	-13.39	14490	20230626	9.39	17500	-9.43	20230629	14490	9.39	20230626	18300	-13.39	20220831	14490	9.39	20230626	0.04	N	192400	100	35 억		2547221	N	N	14	N	00	N
91	20230714	150837	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15760	-270	5	-1.68	419392570	26563	129.96	16000	16000	15650	20800	11230	16030	15788.60	7.16	0	-4229	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5605	4.80	0.55	12	0.07	3281.00	28556.00	18300	20220831	-13.88	14490	20230626	8.76	17500	-9.94	20230629	14490	8.76	20230626	18300	-13.88	20220831	14490	8.76	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
92	20230714	140842	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15730	-300	5	-1.87	372339310	23574	115.33	16000	16000	15650	20800	11230	16030	15794.49	7.16	0	-4565	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5594	4.79	0.55	12	0.07	3281.00	28556.00	18300	20220831	-14.04	14490	20230626	8.56	17500	-10.11	20230629	14490	8.56	20230626	18300	-14.04	20220831	14490	8.56	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
93	20230714	130829	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15730	-300	5	-1.87	330081620	20887	102.19	16000	16000	15650	20800	11230	16030	15803.21	7.16	0	-4791	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5594	4.79	0.55	12	0.06	3281.00	28556.00	18300	20220831	-14.04	14490	20230626	8.56	17500	-10.11	20230629	14490	8.56	20230626	18300	-14.04	20220831	14490	8.56	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
94	20230714	120830	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15720	-310	5	-1.93	293848760	18583	90.91	16000	16000	15650	20800	11230	16030	15812.77	7.16	0	-5028	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5590	4.79	0.55	12	0.05	3281.00	28556.00	18300	20220831	-14.10	14490	20230626	8.49	17500	-10.17	20230629	14490	8.49	20230626	18300	-14.10	20220831	14490	8.49	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
95	20230714	110839	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15740	-290	5	-1.81	245093090	15480	75.73	16000	16000	15650	20800	11230	16030	15832.89	7.16	0	-4495	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5597	4.80	0.55	12	0.04	3281.00	28556.00	18300	20220831	-13.99	14490	20230626	8.63	17500	-10.06	20230629	14490	8.63	20230626	18300	-13.99	20220831	14490	8.63	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
96	20230714	100841	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15750	-280	5	-1.75	178397070	11235	54.97	16000	16000	15720	20800	11230	16030	15878.69	7.16	0	-4009	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5601	4.80	0.55	12	0.03	3281.00	28556.00	18300	20220831	-13.93	14490	20230626	8.70	17500	-10.00	20230629	14490	8.70	20230626	18300	-13.93	20220831	14490	8.70	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
97	20230714	090836	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15960	-70	5	-0.44	51315080	3210	15.70	16000	16000	15900	20800	11230	16030	15986.01	7.16	0	-909	16230	16130	15950	15850	15670	16180	15900	36	4785	100	12180	10	1	35562185	5676	4.86	0.56	12	0.01	3281.00	28556.00	18300	20220831	-12.79	14490	20230626	10.14	17500	-8.80	20230629	14490	10.14	20230626	18300	-12.79	20220831	14490	10.14	20230626	0.04	N	192400	100	35 억		2547221	N	N	352	N	00	N
98	20230713	160832	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16030	210	2	1.33	325774120	20418	166.73	15820	16050	15770	20550	11080	15820	15955.24	7.18	0	-8210	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5701	4.89	0.56	12	0.06	3281.00	28556.00	18300	20220831	-12.40	14490	20230626	10.63	17500	-8.40	20230629	14490	10.63	20230626	18300	-12.40	20220831	14490	10.63	20230626	0.04	N	192400	100	35 억		2553429	N	N	352	N	00	N
99	20230713	150828	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15900	80	2	0.51	304189890	19067	155.70	15820	16050	15770	20550	11080	15820	15953.74	7.18	0	-8886	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5654	4.85	0.56	12	0.05	3281.00	28556.00	18300	20220831	-13.11	14490	20230626	9.73	17500	-9.14	20230629	14490	9.73	20230626	18300	-13.11	20220831	14490	9.73	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
100	20230713	140827	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16010	190	2	1.20	226293790	14195	115.92	15820	16050	15770	20550	11080	15820	15941.80	7.18	0	-6065	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5694	4.88	0.56	12	0.04	3281.00	28556.00	18300	20220831	-12.51	14490	20230626	10.49	17500	-8.51	20230629	14490	10.49	20230626	18300	-12.51	20220831	14490	10.49	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
101	20230713	130831	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16010	190	2	1.20	182191110	11442	93.43	15820	16030	15770	20550	11080	15820	15923.01	7.18	0	-4157	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5694	4.88	0.56	12	0.03	3281.00	28556.00	18300	20220831	-12.51	14490	20230626	10.49	17500	-8.51	20230629	14490	10.49	20230626	18300	-12.51	20220831	14490	10.49	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
102	20230713	120827	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15930	110	2	0.70	112278720	7068	57.72	15820	16000	15770	20550	11080	15820	15885.50	7.18	0	-1270	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5665	4.86	0.56	12	0.02	3281.00	28556.00	18300	20220831	-12.95	14490	20230626	9.94	17500	-8.97	20230629	14490	9.94	20230626	18300	-12.95	20220831	14490	9.94	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
103	20230713	110830	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15930	110	2	0.70	73059320	4611	37.65	15820	15930	15770	20550	11080	15820	15844.57	7.18	0	-766	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5665	4.86	0.56	12	0.01	3281.00	28556.00	18300	20220831	-12.95	14490	20230626	9.94	17500	-8.97	20230629	14490	9.94	20230626	18300	-12.95	20220831	14490	9.94	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
104	20230713	100825	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15800	-20	5	-0.13	34509550	2180	17.80	15820	15900	15770	20550	11080	15820	15830.07	7.18	0	-897	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5619	4.82	0.55	12	0.01	3281.00	28556.00	18300	20220831	-13.66	14490	20230626	9.04	17500	-9.71	20230629	14490	9.04	20230626	18300	-13.66	20220831	14490	9.04	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
105	20230713	090819	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15860	40	2	0.25	9868910	622	5.08	15820	15900	15820	20550	11080	15820	15866.41	7.18	0	-193	16040	15930	15760	15650	15480	15985	15705	36	4735	100	12020	10	1	35562185	5640	4.83	0.56	12	0.00	3281.00	28556.00	18300	20220831	-13.33	14490	20230626	9.45	17500	-9.37	20230629	14490	9.45	20230626	18300	-13.33	20220831	14490	9.45	20230626	0.04	N	192400	100	35 억		2553429	N	N	31	N	00	N
106	20230712	160823	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15820	160	2	1.02	192952780	12243	69.33	15700	15870	15590	20350	10970	15660	15759.76	7.18	0	-3261	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5626	4.82	0.55	12	0.03	3281.00	28556.00	18300	20220831	-13.55	14490	20230626	9.18	17500	-9.60	20230629	14490	9.18	20230626	18300	-13.55	20220831	14490	9.18	20230626	0.05	N	192400	100	35 억		2553479	N	N	31	N	00	N
107	20230712	150818	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15850	190	2	1.21	154218810	9796	55.47	15700	15870	15590	20350	10970	15660	15743.04	7.18	0	-2542	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5637	4.83	0.56	12	0.03	3281.00	28556.00	18300	20220831	-13.39	14490	20230626	9.39	17500	-9.43	20230629	14490	9.39	20230626	18300	-13.39	20220831	14490	9.39	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
108	20230712	140816	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15810	150	2	0.96	125284740	7968	45.12	15700	15850	15590	20350	10970	15660	15723.49	7.18	0	-2213	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5622	4.82	0.55	12	0.02	3281.00	28556.00	18300	20220831	-13.61	14490	20230626	9.11	17500	-9.66	20230629	14490	9.11	20230626	18300	-13.61	20220831	14490	9.11	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
109	20230712	130818	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15830	170	2	1.09	94782770	6039	34.20	15700	15850	15590	20350	10970	15660	15695.11	7.18	0	-1380	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5629	4.82	0.55	12	0.02	3281.00	28556.00	18300	20220831	-13.50	14490	20230626	9.25	17500	-9.54	20230629	14490	9.25	20230626	18300	-13.50	20220831	14490	9.25	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
110	20230712	120821	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15770	110	2	0.70	76389850	4876	27.61	15700	15770	15590	20350	10970	15660	15666.50	7.18	0	-978	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5608	4.81	0.55	12	0.01	3281.00	28556.00	18300	20220831	-13.83	14490	20230626	8.83	17500	-9.89	20230629	14490	8.83	20230626	18300	-13.83	20220831	14490	8.83	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
111	20230712	110820	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15670	10	2	0.06	57948590	3705	20.98	15700	15700	15590	20350	10970	15660	15640.65	7.18	0	-562	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5573	4.78	0.55	12	0.01	3281.00	28556.00	18300	20220831	-14.37	14490	20230626	8.14	17500	-10.46	20230629	14490	8.14	20230626	18300	-14.37	20220831	14490	8.14	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
112	20230712	100820	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	-10	5	-0.06	26048920	1666	9.43	15700	15700	15590	20350	10970	15660	15635.61	7.18	0	-254	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5565	4.77	0.55	12	0.00	3281.00	28556.00	18300	20220831	-14.48	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
113	20230712	090822	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15600	-60	5	-0.38	4998690	319	1.81	15700	15700	15600	20350	10970	15660	15669.87	7.18	0	-175	15893	15776	15663	15546	15433	15720	15490	36	4690	100	11900	10	1	35562185	5548	4.75	0.55	12	0.00	3281.00	28556.00	18300	20220831	-14.75	14490	20230626	7.66	17500	-10.86	20230629	14490	7.66	20230626	18300	-14.75	20220831	14490	7.66	20230626	0.05	N	192400	100	35 억		2553479	N	N	22	N	00	N
114	20230711	160810	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15660	-50	5	-0.32	275926760	17660	78.16	15700	15780	15550	20400	11000	15710	15623.69	7.18	0	-7321	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5569	4.77	0.55	12	0.05	3281.00	28556.00	19500	20220708	-19.69	14490	20230626	8.07	17500	-10.51	20230629	14490	8.07	20230626	18300	-14.43	20220831	14490	8.07	20230626	0.05	N	192400	100	35 억		2552396	N	N	22	N	00	N
115	20230711	150807	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15610	-100	5	-0.64	253560630	16231	71.84	15700	15780	15550	20400	11000	15710	15622.00	7.18	0	-7427	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5551	4.76	0.55	12	0.05	3281.00	28556.00	19500	20220708	-19.95	14490	20230626	7.73	17500	-10.80	20230629	14490	7.73	20230626	18300	-14.70	20220831	14490	7.73	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
116	20230711	140802	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15580	-130	5	-0.83	233518010	14946	66.15	15700	15780	15550	20400	11000	15710	15624.11	7.18	0	-6752	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5541	4.75	0.55	12	0.04	3281.00	28556.00	19500	20220708	-20.10	14490	20230626	7.52	17500	-10.97	20230629	14490	7.52	20230626	18300	-14.86	20220831	14490	7.52	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
117	20230711	130754	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15590	-120	5	-0.76	203359720	13010	57.58	15700	15780	15550	20400	11000	15710	15631.03	7.18	0	-6347	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5544	4.75	0.55	12	0.04	3281.00	28556.00	19500	20220708	-20.05	14490	20230626	7.59	17500	-10.91	20230629	14490	7.59	20230626	18300	-14.81	20220831	14490	7.59	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
118	20230711	120812	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15590	-120	5	-0.76	183660340	11747	51.99	15700	15780	15550	20400	11000	15710	15634.66	7.18	0	-6132	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5544	4.75	0.55	12	0.03	3281.00	28556.00	19500	20220708	-20.05	14490	20230626	7.59	17500	-10.91	20230629	14490	7.59	20230626	18300	-14.81	20220831	14490	7.59	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
119	20230711	110817	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15630	-80	5	-0.51	136390150	8718	38.59	15700	15780	15550	20400	11000	15710	15644.66	7.18	0	-3750	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5558	4.76	0.55	12	0.02	3281.00	28556.00	19500	20220708	-19.85	14490	20230626	7.87	17500	-10.69	20230629	14490	7.87	20230626	18300	-14.59	20220831	14490	7.87	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
120	20230711	100814	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	-10	5	-0.06	85293270	5455	24.14	15700	15780	15550	20400	11000	15710	15635.80	7.18	0	-1850	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5583	4.79	0.55	12	0.02	3281.00	28556.00	19500	20220708	-19.49	14490	20230626	8.35	17500	-10.29	20230629	14490	8.35	20230626	18300	-14.21	20220831	14490	8.35	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
121	20230711	090812	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15660	-50	5	-0.32	16634410	1061	4.70	15700	15710	15650	20400	11000	15710	15678.05	7.18	0	-524	16090	15900	15750	15560	15410	15825	15485	36	4700	100	11930	10	1	35562185	5569	4.77	0.55	12	0.00	3281.00	28556.00	19500	20220708	-19.69	14490	20230626	8.07	17500	-10.51	20230629	14490	8.07	20230626	18300	-14.43	20220831	14490	8.07	20230626	0.05	N	192400	100	35 억		2552396	N	N	0	N	00	N
122	20230710	160805	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15710	-190	5	-1.19	357065170	22594	95.99	15810	15940	15600	20650	11130	15900	15803.56	7.18	0	-5770	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5587	4.79	0.55	12	0.06	3281.00	28556.00	19500	20220708	-19.44	14490	20230626	8.42	17500	-10.23	20230629	14490	8.42	20230626	18300	-14.15	20220831	14490	8.42	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
123	20230710	150807	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15650	-250	5	-1.57	327094650	20681	87.87	15810	15940	15630	20650	11130	15900	15816.19	7.18	0	-5286	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5565	4.77	0.55	12	0.06	3281.00	28556.00	19500	20220708	-19.74	14490	20230626	8.01	17500	-10.57	20230629	14490	8.01	20230626	18300	-14.48	20220831	14490	8.01	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
124	20230710	140759	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15730	-170	5	-1.07	266976770	16858	71.62	15810	15940	15710	20650	11130	15900	15836.80	7.18	0	-3311	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5594	4.79	0.55	12	0.05	3281.00	28556.00	19500	20220708	-19.33	14490	20230626	8.56	17500	-10.11	20230629	14490	8.56	20230626	18300	-14.04	20220831	14490	8.56	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
125	20230710	130749	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15810	-90	5	-0.57	239860180	15139	64.32	15810	15940	15710	20650	11130	15900	15843.86	7.18	0	-3015	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5622	4.82	0.55	12	0.04	3281.00	28556.00	19500	20220708	-18.92	14490	20230626	9.11	17500	-9.66	20230629	14490	9.11	20230626	18300	-13.61	20220831	14490	9.11	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
126	20230710	120810	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15880	-20	5	-0.13	186502700	11770	50.01	15810	15940	15710	20650	11130	15900	15845.60	7.18	0	-2685	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5647	4.84	0.56	12	0.03	3281.00	28556.00	19500	20220708	-18.56	14490	20230626	9.59	17500	-9.26	20230629	14490	9.59	20230626	18300	-13.22	20220831	14490	9.59	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
127	20230710	110807	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15790	-110	5	-0.69	164231520	10364	44.03	15810	15940	15710	20650	11130	15900	15846.35	7.18	0	-2164	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5615	4.81	0.55	12	0.03	3281.00	28556.00	19500	20220708	-19.03	14490	20230626	8.97	17500	-9.77	20230629	14490	8.97	20230626	18300	-13.72	20220831	14490	8.97	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
128	20230710	100809	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15930	30	2	0.19	92328740	5825	24.75	15810	15940	15710	20650	11130	15900	15850.43	7.18	0	-1878	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5665	4.86	0.56	12	0.02	3281.00	28556.00	19500	20220708	-18.31	14490	20230626	9.94	17500	-8.97	20230629	14490	9.94	20230626	18300	-12.95	20220831	14490	9.94	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
129	20230710	090800	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15760	-140	5	-0.88	26312400	1662	7.06	15810	15900	15710	20650	11130	15900	15831.77	7.18	0	-695	16293	16096	15803	15606	15313	16145	15655	36	4760	100	12080	10	1	35562185	5605	4.80	0.55	12	0.00	3281.00	28556.00	19500	20220708	-19.18	14490	20230626	8.76	17500	-9.94	20230629	14490	8.76	20230626	18300	-13.88	20220831	14490	8.76	20230626	0.07	N	192400	100	35 억		2554751	N	N	0	N	00	N
130	20230707	160759	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15900	-30	5	-0.19	370193350	23503	57.70	15900	16000	15510	20700	11160	15930	15750.90	7.19	0	-5949	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5654	4.85	0.56	12	0.07	3281.00	28556.00	19500	20220708	-18.46	14490	20230626	9.73	17500	-9.14	20230629	14490	9.73	20230626	19500	-18.46	20220708	14490	9.73	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
131	20230707	150758	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15800	-130	5	-0.82	321817080	20448	50.20	15900	16000	15510	20700	11160	15930	15738.32	7.19	0	-6616	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5619	4.82	0.55	12	0.06	3281.00	28556.00	19500	20220708	-18.97	14490	20230626	9.04	17500	-9.71	20230629	14490	9.04	20230626	19500	-18.97	20220708	14490	9.04	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
132	20230707	140813	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15840	-90	5	-0.56	273372850	17384	42.68	15900	16000	15510	20700	11160	15930	15725.54	7.19	0	-5393	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5633	4.83	0.55	12	0.05	3281.00	28556.00	19500	20220708	-18.77	14490	20230626	9.32	17500	-9.49	20230629	14490	9.32	20230626	19500	-18.77	20220708	14490	9.32	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
133	20230707	130803	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15810	-120	5	-0.75	249209660	15859	38.94	15900	16000	15510	20700	11160	15930	15714.08	7.19	0	-4409	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5622	4.82	0.55	12	0.04	3281.00	28556.00	19500	20220708	-18.92	14490	20230626	9.11	17500	-9.66	20230629	14490	9.11	20230626	19500	-18.92	20220708	14490	9.11	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
134	20230707	120807	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15800	-130	5	-0.82	213145900	13584	33.35	15900	15900	15510	20700	11160	15930	15690.95	7.19	0	-3684	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5619	4.82	0.55	12	0.04	3281.00	28556.00	19500	20220708	-18.97	14490	20230626	9.04	17500	-9.71	20230629	14490	9.04	20230626	19500	-18.97	20220708	14490	9.04	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
135	20230707	110809	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	-230	5	-1.44	171514420	10943	26.87	15900	15900	15510	20700	11160	15930	15673.44	7.19	0	-3645	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5583	4.79	0.55	12	0.03	3281.00	28556.00	19500	20220708	-19.49	14490	20230626	8.35	17500	-10.29	20230629	14490	8.35	20230626	19500	-19.49	20220708	14490	8.35	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
136	20230707	100759	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15640	-290	5	-1.82	124478880	7950	19.52	15900	15900	15510	20700	11160	15930	15657.72	7.19	0	-3597	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5562	4.77	0.55	12	0.02	3281.00	28556.00	19500	20220708	-19.79	14490	20230626	7.94	17500	-10.63	20230629	14490	7.94	20230626	19500	-19.79	20220708	14490	7.94	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
137	20230707	090800	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15620	-310	5	-1.95	29001980	1841	4.52	15900	15900	15620	20700	11160	15930	15753.38	7.19	0	-1374	16870	16400	16000	15530	15130	16200	15330	36	4770	100	12100	10	1	35562185	5555	4.76	0.55	12	0.01	3281.00	28556.00	19500	20220708	-19.90	14490	20230626	7.80	17500	-10.74	20230629	14490	7.80	20230626	19500	-19.90	20220708	14490	7.80	20230626	0.06	N	192400	100	35 억		2557291	N	N	6	N	00	N
138	20230706	160759	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15930	-340	5	-2.09	645924770	40626	152.31	16270	16470	15600	21150	11390	16270	15899.26	7.20	0	-5492	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5665	4.86	0.56	12	0.11	3281.00	28556.00	19500	20220708	-18.31	14490	20230626	9.94	17500	-8.97	20230629	14490	9.94	20230626	19500	-18.31	20220708	14490	9.94	20230626	0.05	N	192400	100	35 억		2560878	N	N	6	N	00	N
139	20230706	150800	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15740	-530	5	-3.26	556400600	34945	131.01	16270	16470	15600	21150	11390	16270	15922.18	7.20	0	-8114	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5597	4.80	0.55	12	0.10	3281.00	28556.00	19500	20220708	-19.28	14490	20230626	8.63	17500	-10.06	20230629	14490	8.63	20230626	19500	-19.28	20220708	14490	8.63	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
140	20230706	140801	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15730	-540	5	-3.32	466298280	29251	109.67	16270	16470	15600	21150	11390	16270	15941.28	7.20	0	-4573	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5594	4.79	0.55	12	0.08	3281.00	28556.00	19500	20220708	-19.33	14490	20230626	8.56	17500	-10.11	20230629	14490	8.56	20230626	19500	-19.33	20220708	14490	8.56	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
141	20230706	130800	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15770	-500	5	-3.07	387204810	24231	90.84	16270	16470	15600	21150	11390	16270	15979.73	7.20	0	-3738	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5608	4.81	0.55	12	0.07	3281.00	28556.00	19500	20220708	-19.13	14490	20230626	8.83	17500	-9.89	20230629	14490	8.83	20230626	19500	-19.13	20220708	14490	8.83	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
142	20230706	120751	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15840	-430	5	-2.64	340689790	21293	79.83	16270	16470	15600	21150	11390	16270	16000.08	7.20	0	-2859	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5633	4.83	0.55	12	0.06	3281.00	28556.00	19500	20220708	-18.77	14490	20230626	9.32	17500	-9.49	20230629	14490	9.32	20230626	19500	-18.77	20220708	14490	9.32	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
143	20230706	110804	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15930	-340	5	-2.09	294830140	18410	69.02	16270	16470	15600	21150	11390	16270	16014.67	7.20	0	-1887	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5665	4.86	0.56	12	0.05	3281.00	28556.00	19500	20220708	-18.31	14490	20230626	9.94	17500	-8.97	20230629	14490	9.94	20230626	19500	-18.31	20220708	14490	9.94	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
144	20230706	100800	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15900	-370	5	-2.27	189897360	11806	44.26	16270	16470	15900	21150	11390	16270	16084.82	7.20	0	-1281	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5654	4.85	0.56	12	0.03	3281.00	28556.00	19500	20220708	-18.46	14490	20230626	9.73	17500	-9.14	20230629	14490	9.73	20230626	19500	-18.46	20220708	14490	9.73	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
145	20230706	090759	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16150	-120	5	-0.74	16168280	996	3.73	16270	16390	16150	21150	11390	16270	16233.21	7.20	0	-427	16936	16602	16436	16102	15936	16520	16020	36	4880	100	12360	10	1	35562185	5743	4.92	0.57	12	0.00	3281.00	28556.00	19500	20220708	-17.18	14490	20230626	11.46	17500	-7.71	20230629	14490	11.46	20230626	19500	-17.18	20220708	14490	11.46	20230626	0.05	N	192400	100	35 억		2560878	N	N	0	N	00	N
146	20230705	160756	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16270	-380	5	-2.28	438895870	26672	40.79	16650	16770	16270	21600	11660	16650	16455.30	7.21	0	-5934	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5786	4.96	0.57	12	0.08	3281.00	28556.00	19500	20220708	-16.56	14490	20230626	12.28	17500	-7.03	20230629	14490	12.28	20230626	19500	-16.56	20220708	14490	12.28	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
147	20230705	150752	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16300	-350	5	-2.10	406601920	24697	37.77	16650	16770	16290	21600	11660	16650	16463.62	7.21	0	-4999	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5797	4.97	0.57	12	0.07	3281.00	28556.00	19500	20220708	-16.41	14490	20230626	12.49	17500	-6.86	20230629	14490	12.49	20230626	19500	-16.41	20220708	14490	12.49	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
148	20230705	140744	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16430	-220	5	-1.32	274247140	16614	25.41	16650	16770	16400	21600	11660	16650	16506.99	7.21	0	-1884	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5843	5.01	0.58	12	0.05	3281.00	28556.00	19500	20220708	-15.74	14490	20230626	13.39	17500	-6.11	20230629	14490	13.39	20230626	19500	-15.74	20220708	14490	13.39	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
149	20230705	130747	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16450	-200	5	-1.20	252521130	15293	23.39	16650	16770	16400	21600	11660	16650	16512.20	7.21	0	-1565	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5850	5.01	0.58	12	0.04	3281.00	28556.00	19500	20220708	-15.64	14490	20230626	13.53	17500	-6.00	20230629	14490	13.53	20230626	19500	-15.64	20220708	14490	13.53	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
150	20230705	120745	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16470	-180	5	-1.08	204619600	12380	18.93	16650	16770	16400	21600	11660	16650	16528.24	7.21	0	-1137	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5857	5.02	0.58	12	0.03	3281.00	28556.00	19500	20220708	-15.54	14490	20230626	13.66	17500	-5.89	20230629	14490	13.66	20230626	19500	-15.54	20220708	14490	13.66	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
151	20230705	110754	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16500	-150	5	-0.90	159533660	9639	14.74	16650	16770	16430	21600	11660	16650	16550.85	7.21	0	-1006	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5868	5.03	0.58	12	0.03	3281.00	28556.00	19500	20220708	-15.38	14490	20230626	13.87	17500	-5.71	20230629	14490	13.87	20230626	19500	-15.38	20220708	14490	13.87	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
152	20230705	100748	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16600	-50	5	-0.30	90158830	5430	8.30	16650	16770	16470	21600	11660	16650	16603.84	7.21	0	-462	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5903	5.06	0.58	12	0.02	3281.00	28556.00	19500	20220708	-14.87	14490	20230626	14.56	17500	-5.14	20230629	14490	14.56	20230626	19500	-14.87	20220708	14490	14.56	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
153	20230705	090746	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16750	100	2	0.60	15953520	956	1.46	16650	16770	16510	21600	11660	16650	16687.78	7.21	0	-291	17130	16890	16500	16260	15870	16695	16065	36	4970	100	12650	10	1	35562185	5957	5.11	0.59	12	0.00	3281.00	28556.00	19500	20220708	-14.10	14490	20230626	15.60	17500	-4.29	20230629	14490	15.60	20230626	19500	-14.10	20220708	14490	15.60	20230626	0.05	N	192400	100	35 억		2563624	N	N	0	N	00	N
154	20230704	160743	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16650	-200	5	-1.19	1074147580	65305	106.28	16680	16740	16110	21900	11800	16850	16448.16	7.15	0	18782	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5921	5.07	0.58	12	0.18	3281.00	28556.00	19500	20220708	-14.62	14490	20230626	14.91	17500	-4.86	20230629	14490	14.91	20230626	19500	-14.62	20220708	14490	14.91	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
155	20230704	150735	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16660	-190	5	-1.13	1028970270	62592	101.86	16680	16740	16110	21900	11800	16850	16439.33	7.15	0	18128	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5925	5.08	0.58	12	0.18	3281.00	28556.00	19500	20220708	-14.56	14490	20230626	14.98	17500	-4.80	20230629	14490	14.98	20230626	19500	-14.56	20220708	14490	14.98	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
156	20230704	140740	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16560	-290	5	-1.72	875798300	53388	86.88	16680	16740	16110	21900	11800	16850	16404.40	7.15	0	15859	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5889	5.05	0.58	12	0.15	3281.00	28556.00	19500	20220708	-15.08	14490	20230626	14.29	17500	-5.37	20230629	14490	14.29	20230626	19500	-15.08	20220708	14490	14.29	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
157	20230704	130729	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16530	-320	5	-1.90	846179550	51601	83.98	16680	16740	16110	21900	11800	16850	16398.51	7.15	0	15622	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5878	5.04	0.58	12	0.15	3281.00	28556.00	19500	20220708	-15.23	14490	20230626	14.08	17500	-5.54	20230629	14490	14.08	20230626	19500	-15.23	20220708	14490	14.08	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
158	20230704	120737	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16480	-370	5	-2.20	820970970	50075	81.49	16680	16740	16110	21900	11800	16850	16394.83	7.15	0	15615	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5861	5.02	0.58	12	0.14	3281.00	28556.00	19500	20220708	-15.49	14490	20230626	13.73	17500	-5.83	20230629	14490	13.73	20230626	19500	-15.49	20220708	14490	13.73	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
159	20230704	110732	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16370	-480	5	-2.85	795012310	48494	78.92	16680	16740	16110	21900	11800	16850	16394.03	7.15	0	15645	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5822	4.99	0.57	12	0.14	3281.00	28556.00	19500	20220708	-16.05	14490	20230626	12.97	17500	-6.46	20230629	14490	12.97	20230626	19500	-16.05	20220708	14490	12.97	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
160	20230704	100730	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16450	-400	5	-2.37	356197650	21546	35.06	16680	16740	16420	21900	11800	16850	16531.96	7.15	0	2426	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5850	5.01	0.58	12	0.06	3281.00	28556.00	19500	20220708	-15.64	14490	20230626	13.53	17500	-6.00	20230629	14490	13.53	20230626	19500	-15.64	20220708	14490	13.53	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
161	20230704	090728	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16680	-170	5	-1.01	154584460	9321	15.17	16680	16740	16490	21900	11800	16850	16584.54	7.15	0	3386	17403	17126	16723	16446	16043	17265	16585	36	5050	100	12800	10	1	35562185	5932	5.08	0.58	12	0.03	3281.00	28556.00	19500	20220708	-14.46	14490	20230626	15.11	17500	-4.69	20230629	14490	15.11	20230626	19500	-14.46	20220708	14490	15.11	20230626	0.06	N	192400	100	35 억		2541394	N	N	0	N	00	N
162	20230703	160721	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16850	420	2	2.56	1007965070	60465	82.17	16470	17000	16320	21350	11510	16430	16667.41	7.09	0	-2475	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5992	5.14	0.59	12	0.17	3281.00	28556.00	19500	20220708	-13.59	14490	20230626	16.29	17500	-3.71	20230629	14490	16.29	20230626	19500	-13.59	20220708	14490	16.29	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
163	20230703	150729	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16850	420	2	2.56	965751210	57957	78.76	16470	17000	16320	21350	11510	16430	16663.32	7.09	0	-2525	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5992	5.14	0.59	12	0.16	3281.00	28556.00	19500	20220708	-13.59	14490	20230626	16.29	17500	-3.71	20230629	14490	16.29	20230626	19500	-13.59	20220708	14490	16.29	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
164	20230703	140728	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16790	360	2	2.19	803626800	48291	65.63	16470	17000	16320	21350	11510	16430	16641.42	7.09	0	-2521	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5971	5.12	0.59	12	0.14	3281.00	28556.00	19500	20220708	-13.90	14490	20230626	15.87	17500	-4.06	20230629	14490	15.87	20230626	19500	-13.90	20220708	14490	15.87	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
165	20230703	130722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16790	360	2	2.19	630355040	37996	51.64	16470	16810	16320	21350	11510	16430	16590.12	7.09	0	-2563	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5971	5.12	0.59	12	0.11	3281.00	28556.00	19500	20220708	-13.90	14490	20230626	15.87	17500	-4.06	20230629	14490	15.87	20230626	19500	-13.90	20220708	14490	15.87	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
166	20230703	120731	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16610	180	2	1.10	464196670	28062	38.14	16470	16710	16320	21350	11510	16430	16541.90	7.09	0	-2537	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5907	5.06	0.58	12	0.08	3281.00	28556.00	19500	20220708	-14.82	14490	20230626	14.63	17500	-5.09	20230629	14490	14.63	20230626	19500	-14.82	20220708	14490	14.63	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
167	20230703	110724	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16520	90	2	0.55	320606020	19387	26.35	16470	16710	16320	21350	11510	16430	16537.28	7.09	0	-3512	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5875	5.04	0.58	12	0.05	3281.00	28556.00	19500	20220708	-15.28	14490	20230626	14.01	17500	-5.60	20230629	14490	14.01	20230626	19500	-15.28	20220708	14490	14.01	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
168	20230703	100714	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16450	20	2	0.12	256625390	15507	21.07	16470	16710	16320	21350	11510	16430	16549.16	7.09	0	-3076	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5850	5.01	0.58	12	0.04	3281.00	28556.00	19500	20220708	-15.64	14490	20230626	13.53	17500	-6.00	20230629	14490	13.53	20230626	19500	-15.64	20220708	14490	13.53	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N
169	20230703	090721	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16420	-10	5	-0.06	74024870	4510	6.13	16470	16470	16320	21350	11510	16430	16413.42	7.09	0	22	17016	16722	16416	16122	15816	16570	15970	36	4920	100	12480	10	1	35562185	5839	5.00	0.58	12	0.01	3281.00	28556.00	19500	20220708	-15.79	14490	20230626	13.32	17500	-6.17	20230629	14490	13.32	20230626	19500	-15.79	20220708	14490	13.32	20230626	0.07	N	192400	100	35 억		2521884	N	N	0	N	00	N