KissMeData/007540/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	160226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	100	2	0.19	477246800	9297	75.55	51100	51800	50800	66800	36000	51400	51333.40	4.46	0	1693	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1481	14.19	0.68	12	0.32	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
3	20230731	150227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	100	2	0.19	444314000	8658	70.36	51100	51800	50800	66800	36000	51400	51318.32	4.46	0	1620	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1481	14.19	0.68	12	0.30	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
4	20230731	140227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	200	2	0.39	412729300	8043	65.36	51100	51800	50800	66800	36000	51400	51315.34	4.46	0	1446	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1484	14.22	0.68	12	0.28	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
5	20230731	130226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	200	2	0.39	387409200	7552	61.37	51100	51800	50800	66800	36000	51400	51298.89	4.46	0	1325	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1484	14.22	0.68	12	0.26	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
6	20230731	120230	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51700	300	2	0.58	327247400	6385	51.89	51100	51800	50800	66800	36000	51400	51252.53	4.46	0	1293	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1487	14.25	0.68	12	0.22	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
7	20230731	110228	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	200	2	0.39	248330400	4854	39.44	51100	51700	50800	66800	36000	51400	51159.95	4.46	0	1253	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1484	14.22	0.68	12	0.17	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
8	20230731	100228	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	100	2	0.19	152667300	2988	24.28	51100	51600	50800	66800	36000	51400	51093.47	4.46	0	503	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1481	14.19	0.68	12	0.10	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
9	20230731	090227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	0	3	0.00	20289700	397	3.23	51100	51400	51100	66800	36000	51400	51107.56	4.46	0	-103	52900	52150	50850	50100	48800	52525	50475	29	15400	1000	37000	100	1	2875800	1478	14.16	0.68	12	0.01	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.49	N	007540	1000	28 억		128248	N	N	1	N	00	N
10	20230728	160227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	1400	2	2.80	605505700	11902	74.66	49550	51600	49550	65000	35000	50000	50871.53	4.35	0	3075	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1478	14.16	0.68	12	0.41	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.82	N	007540	1000	28 억		125195	N	N	1	N	00	N
11	20230728	150225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51300	1300	2	2.60	544116800	10704	67.14	49550	51600	49550	65000	35000	50000	50833.27	4.35	0	2861	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1475	14.14	0.68	12	0.37	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
12	20230728	140226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	1400	2	2.80	505188300	9943	62.37	49550	51600	49550	65000	35000	50000	50808.68	4.35	0	2893	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1478	14.16	0.68	12	0.35	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
13	20230728	130227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	1400	2	2.80	440419700	8681	54.45	49550	51500	49550	65000	35000	50000	50734.01	4.35	0	2567	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1478	14.16	0.68	12	0.30	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
14	20230728	120226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	1400	2	2.80	379583300	7496	47.02	49550	51500	49550	65000	35000	50000	50638.37	4.35	0	2290	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1478	14.16	0.68	12	0.26	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
15	20230728	110227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50800	800	2	1.60	227806800	4527	28.40	49550	50900	49550	65000	35000	50000	50322.02	4.35	0	516	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1461	14.00	0.67	12	0.16	3629.00	75948.00	92100	20230616	-44.84	39900	20220927	27.32	92100	-44.84	20230616	45700	11.16	20230103	92100	-44.84	20230616	39900	27.32	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
16	20230728	100226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50600	600	2	1.20	155510600	3102	19.46	49550	50900	49550	65000	35000	50000	50132.49	4.35	0	-33	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1455	13.94	0.67	12	0.11	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
17	20230728	090227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50300	300	2	0.60	29228050	589	3.69	49550	50300	49550	65000	35000	50000	49621.25	4.35	0	45	52000	51000	49800	48800	47600	51500	49300	29	15000	1000	36000	100	1	2875800	1447	13.86	0.66	12	0.02	3629.00	75948.00	92100	20230616	-45.39	39900	20220927	26.07	92100	-45.39	20230616	45700	10.07	20230103	92100	-45.39	20230616	39900	26.07	20220927	2.82	N	007540	1000	28 억		125195	N	N	0	N	00	N
18	20230727	160227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50000	1350	2	2.77	792670000	15827	37.12	48600	50800	48600	63200	34100	48650	50084.33	4.14	5354	6106	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	100	1	2875800	1438	13.78	0.66	12	0.55	3629.00	75948.00	92100	20230616	-45.71	39900	20220927	25.31	92100	-45.71	20230616	45700	9.41	20230103	92100	-45.71	20230616	39900	25.31	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
19	20230727	150224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50200	1550	2	3.19	725538900	14484	33.97	48600	50800	48600	63200	34100	48650	50092.44	4.14	5354	5811	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	100	1	2875800	1444	13.83	0.66	12	0.50	3629.00	75948.00	92100	20230616	-45.49	39900	20220927	25.81	92100	-45.49	20230616	45700	9.85	20230103	92100	-45.49	20230616	39900	25.81	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
20	20230727	140225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50300	1650	2	3.39	685151900	13679	32.08	48600	50800	48600	63200	34100	48650	50087.86	4.14	5354	5429	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	100	1	2875800	1447	13.86	0.66	12	0.48	3629.00	75948.00	92100	20230616	-45.39	39900	20220927	26.07	92100	-45.39	20230616	45700	10.07	20230103	92100	-45.39	20230616	39900	26.07	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
21	20230727	130226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	1750	2	3.60	648851100	12957	30.39	48600	50800	48600	63200	34100	48650	50077.26	4.14	5354	5106	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	100	1	2875800	1449	13.89	0.66	12	0.45	3629.00	75948.00	92100	20230616	-45.28	39900	20220927	26.32	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	39900	26.32	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
22	20230727	120226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50500	1850	2	3.80	562889300	11244	26.37	48600	50800	48600	63200	34100	48650	50061.30	4.14	5354	4766	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	100	1	2875800	1452	13.92	0.66	12	0.39	3629.00	75948.00	92100	20230616	-45.17	39900	20220927	26.57	92100	-45.17	20230616	45700	10.50	20230103	92100	-45.17	20230616	39900	26.57	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
23	20230727	110226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50700	2050	2	4.21	516942200	10334	24.24	48600	50800	48600	63200	34100	48650	50023.44	4.14	5354	4874	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	100	1	2875800	1458	13.97	0.67	12	0.36	3629.00	75948.00	92100	20230616	-44.95	39900	20220927	27.07	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	39900	27.07	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
24	20230727	100225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49800	1150	2	2.36	300756550	6044	14.18	48600	50400	48600	63200	34100	48650	49761.18	4.14	5354	2135	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	50	1	2875800	1432	13.72	0.66	12	0.21	3629.00	75948.00	92100	20230616	-45.93	39900	20220927	24.81	92100	-45.93	20230616	45700	8.97	20230103	92100	-45.93	20230616	39900	24.81	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
25	20230727	090226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49350	700	2	1.44	28223550	577	1.35	48600	49400	48600	63200	34100	48650	48914.30	4.14	5354	-132	52350	50500	49250	47400	46150	49875	46775	29	14550	1000	35020	50	1	2875800	1419	13.60	0.65	12	0.02	3629.00	75948.00	92100	20230616	-46.42	39900	20220927	23.68	92100	-46.42	20230616	45700	7.99	20230103	92100	-46.42	20230616	39900	23.68	20220927	2.89	N	007540	1000	28 억		119115	N	N	0	N	00	N
26	20230726	160224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48650	-2150	5	-4.23	2079819550	42405	215.60	50600	51100	48000	66000	35600	50800	49046.54	3.96	0	5848	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1399	13.41	0.64	12	1.47	3629.00	75948.00	92100	20230616	-47.18	39900	20220927	21.93	92100	-47.18	20230616	45700	6.46	20230103	92100	-47.18	20230616	39900	21.93	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
27	20230726	150226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49150	-1650	5	-3.25	1964204950	40036	203.56	50600	51100	48000	66000	35600	50800	49060.75	3.96	0	5364	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1413	13.54	0.65	12	1.39	3629.00	75948.00	92100	20230616	-46.63	39900	20220927	23.18	92100	-46.63	20230616	45700	7.55	20230103	92100	-46.63	20230616	39900	23.18	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
28	20230726	140226	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48150	-2650	5	-5.22	1734786300	35315	179.56	50600	51100	48000	66000	35600	50800	49122.98	3.96	0	2582	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1385	13.27	0.63	12	1.23	3629.00	75948.00	92100	20230616	-47.72	39900	20220927	20.68	92100	-47.72	20230616	45700	5.36	20230103	92100	-47.72	20230616	39900	20.68	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
29	20230726	130224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48200	-2600	5	-5.12	1496987000	30378	154.45	50600	51100	48000	66000	35600	50800	49278.41	3.96	0	1653	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1386	13.28	0.63	12	1.06	3629.00	75948.00	92100	20230616	-47.67	39900	20220927	20.80	92100	-47.67	20230616	45700	5.47	20230103	92100	-47.67	20230616	39900	20.80	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
30	20230726	120224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48600	-2200	5	-4.33	1414532800	28678	145.81	50600	51100	48000	66000	35600	50800	49324.41	3.96	0	2345	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1398	13.39	0.64	12	1.00	3629.00	75948.00	92100	20230616	-47.23	39900	20220927	21.80	92100	-47.23	20230616	45700	6.35	20230103	92100	-47.23	20230616	39900	21.80	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
31	20230726	110224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	48050	-2750	5	-5.41	1335856450	27054	137.55	50600	51100	48000	66000	35600	50800	49377.15	3.96	0	1961	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1382	13.24	0.63	12	0.94	3629.00	75948.00	92100	20230616	-47.83	39900	20220927	20.43	92100	-47.83	20230616	45700	5.14	20230103	92100	-47.83	20230616	39900	20.43	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
32	20230726	100225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	49500	-1300	5	-2.56	665397900	13310	67.67	50600	51100	49450	66000	35600	50800	49992.03	3.96	0	492	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	50	1	2875800	1424	13.64	0.65	12	0.46	3629.00	75948.00	92100	20230616	-46.25	39900	20220927	24.06	92100	-46.25	20230616	45700	8.32	20230103	92100	-46.25	20230616	39900	24.06	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
33	20230726	090224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50700	-100	5	-0.20	97358500	1920	9.76	50600	51000	50600	66000	35600	50800	50707.31	3.96	0	489	53133	51966	51333	50166	49533	51650	49850	29	15200	1000	36570	100	1	2875800	1458	13.97	0.67	12	0.07	3629.00	75948.00	92100	20230616	-44.95	39900	20220927	27.07	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	39900	27.07	20220927	2.91	N	007540	1000	28 억		113761	N	N	0	N	00	N
34	20230725	160223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50800	-500	5	-0.97	993207900	19296	79.62	51500	52500	50700	66600	36000	51300	51476.14	3.90	0	1299	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1461	14.00	0.67	12	0.67	3629.00	75948.00	92100	20230616	-44.84	39900	20220927	27.32	92100	-44.84	20230616	45700	11.16	20230103	92100	-44.84	20230616	39900	27.32	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
35	20230725	150221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50900	-400	5	-0.78	898901200	17440	71.96	51500	52500	50700	66600	36000	51300	51542.50	3.90	0	873	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1464	14.03	0.67	12	0.61	3629.00	75948.00	92100	20230616	-44.73	39900	20220927	27.57	92100	-44.73	20230616	45700	11.38	20230103	92100	-44.73	20230616	39900	27.57	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
36	20230725	140223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51200	-100	5	-0.19	645820800	12471	51.46	51500	52500	51200	66600	36000	51300	51785.81	3.90	0	-299	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1472	14.11	0.67	12	0.43	3629.00	75948.00	92100	20230616	-44.41	39900	20220927	28.32	92100	-44.41	20230616	45700	12.04	20230103	92100	-44.41	20230616	39900	28.32	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
37	20230725	130223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	100	2	0.19	581740600	11222	46.30	51500	52500	51300	66600	36000	51300	51839.30	3.90	0	48	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1478	14.16	0.68	12	0.39	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
38	20230725	120224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	200	2	0.39	526934500	10156	41.91	51500	52500	51500	66600	36000	51300	51884.06	3.90	0	468	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1481	14.19	0.68	12	0.35	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
39	20230725	110223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52100	800	2	1.56	435741200	8393	34.63	51500	52500	51500	66600	36000	51300	51917.22	3.90	0	1418	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1498	14.36	0.69	12	0.29	3629.00	75948.00	92100	20230616	-43.43	39900	20220927	30.58	92100	-43.43	20230616	45700	14.00	20230103	92100	-43.43	20230616	39900	30.58	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
40	20230725	100223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	600	2	1.17	261810300	5058	20.87	51500	52300	51500	66600	36000	51300	51761.63	3.90	0	1104	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1493	14.30	0.68	12	0.18	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
41	20230725	090223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52000	700	2	1.36	90798200	1752	7.23	51500	52300	51500	66600	36000	51300	51825.46	3.90	0	907	54700	53000	52000	50300	49300	52500	49800	29	15300	1000	36930	100	1	2875800	1495	14.33	0.68	12	0.06	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	2.93	N	007540	1000	28 억		112281	N	N	0	N	00	N
42	20230724	160223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51300	-2100	5	-3.93	1240354000	23905	163.90	53500	53700	51000	69400	37400	53400	51887.07	3.96	0	-1469	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1475	14.14	0.68	12	0.83	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
43	20230724	150222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	-2000	5	-3.75	1171535500	22566	154.72	53500	53700	51000	69400	37400	53400	51915.96	3.96	0	-1682	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1478	14.16	0.68	12	0.78	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
44	20230724	140220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51300	-2100	5	-3.93	1084646100	20875	143.13	53500	53700	51000	69400	37400	53400	51959.09	3.96	0	-2751	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1475	14.14	0.68	12	0.73	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
45	20230724	130223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	-2000	5	-3.75	1022139900	19658	134.78	53500	53700	51000	69400	37400	53400	51996.13	3.96	0	-2953	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1478	14.16	0.68	12	0.68	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
46	20230724	120222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	-1900	5	-3.56	915736000	17581	120.54	53500	53700	51200	69400	37400	53400	52086.68	3.96	0	-3223	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1481	14.19	0.68	12	0.61	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
47	20230724	110223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	-1500	5	-2.81	677971400	12972	88.94	53500	53700	51800	69400	37400	53400	52264.22	3.96	0	-3909	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1493	14.30	0.68	12	0.45	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
48	20230724	100220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52000	-1400	5	-2.62	568676800	10870	74.53	53500	53700	51800	69400	37400	53400	52316.17	3.96	0	-4090	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1495	14.33	0.68	12	0.38	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
49	20230724	090221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53200	-200	5	-0.37	7795500	146	1.00	53500	53700	53200	69400	37400	53400	53393.84	3.96	0	-112	55800	54600	53800	52600	51800	54200	52200	29	16000	1000	38440	100	1	2875800	1530	14.66	0.70	12	0.01	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	3.01	N	007540	1000	28 억		113906	N	N	0	N	00	N
50	20230721	160221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	0	3	0.00	751412100	14021	80.51	54100	55000	53000	69400	37400	53400	53592.04	4.11	0	-4328	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1536	14.71	0.70	12	0.49	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
51	20230721	150223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53300	-100	5	-0.19	666983600	12437	71.41	54100	55000	53000	69400	37400	53400	53628.98	4.11	0	-4247	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1533	14.69	0.70	12	0.43	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
52	20230721	140221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53200	-200	5	-0.37	581519200	10831	62.19	54100	55000	53000	69400	37400	53400	53690.26	4.11	0	-4080	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1530	14.66	0.70	12	0.38	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
53	20230721	130220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	0	3	0.00	501162100	9324	53.54	54100	55000	53000	69400	37400	53400	53749.69	4.11	0	-3181	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1536	14.71	0.70	12	0.32	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
54	20230721	120222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	0	3	0.00	440351900	8186	47.00	54100	55000	53000	69400	37400	53400	53793.29	4.11	0	-2874	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1536	14.71	0.70	12	0.28	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
55	20230721	110222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	0	3	0.00	420691800	7818	44.89	54100	55000	53000	69400	37400	53400	53810.67	4.11	0	-2740	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1536	14.71	0.70	12	0.27	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
56	20230721	100222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53700	300	2	0.56	368372400	6839	39.27	54100	55000	53000	69400	37400	53400	53863.49	4.11	0	-2629	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1544	14.80	0.71	12	0.24	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
57	20230721	090222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54800	1400	2	2.62	96296200	1781	10.23	54100	55000	53000	69400	37400	53400	54068.61	4.11	0	-140	54466	53932	53466	52932	52466	53700	52700	29	16000	1000	38440	100	1	2875800	1576	15.10	0.72	12	0.06	3629.00	75948.00	92100	20230616	-40.50	39900	20220927	37.34	92100	-40.50	20230616	45700	19.91	20230103	92100	-40.50	20230616	39900	37.34	20220927	2.96	N	007540	1000	28 억		118156	N	N	1	N	00	N
58	20230720	160222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	300	2	0.56	912783100	17089	93.26	53600	54000	53000	69000	37200	53100	53413.50	3.94	0	4845	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1536	14.71	0.70	12	0.59	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
59	20230720	150220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53500	400	2	0.75	686942700	12857	70.16	53600	54000	53000	69000	37200	53100	53429.47	3.94	0	2704	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1539	14.74	0.70	12	0.45	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
60	20230720	140220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53500	400	2	0.75	614021100	11492	62.71	53600	54000	53000	69000	37200	53100	53430.31	3.94	0	2646	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1539	14.74	0.70	12	0.40	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
61	20230720	130220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53800	700	2	1.32	577298800	10807	58.97	53600	54000	53000	69000	37200	53100	53418.97	3.94	0	2531	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1547	14.83	0.71	12	0.38	3629.00	75948.00	92100	20230616	-41.59	39900	20220927	34.84	92100	-41.59	20230616	45700	17.72	20230103	92100	-41.59	20230616	39900	34.84	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
62	20230720	120221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53600	500	2	0.94	501437800	9391	51.25	53600	54000	53000	69000	37200	53100	53395.57	3.94	0	1646	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1541	14.77	0.71	12	0.33	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
63	20230720	110220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53600	500	2	0.94	441574300	8278	45.17	53600	53900	53000	69000	37200	53100	53343.11	3.94	0	1372	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1541	14.77	0.71	12	0.29	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
64	20230720	100219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53000	-100	5	-0.19	354813600	6654	36.31	53600	53900	53000	69000	37200	53100	53323.35	3.94	0	476	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1524	14.60	0.70	12	0.23	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
65	20230720	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53700	600	2	1.13	54226200	1010	5.51	53600	53900	53600	69000	37200	53100	53689.31	3.94	0	301	55166	54132	53566	52532	51966	53850	52250	29	15900	1000	38230	100	1	2875800	1544	14.80	0.71	12	0.04	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	3.00	N	007540	1000	28 억		113312	N	N	1	N	00	N
66	20230719	160224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53100	-500	5	-0.93	939339000	17489	32.03	54500	54600	53000	69600	37600	53600	53714.81	3.95	0	-243	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1527	14.63	0.70	12	0.61	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	2.96	N	007540	1000	28 억		113555	N	N	1	N	00	N
67	20230719	150222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53300	-300	5	-0.56	801591000	14897	27.28	54500	54600	53000	69600	37600	53600	53808.89	3.95	0	-1144	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1533	14.69	0.70	12	0.52	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
68	20230719	140223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53300	-300	5	-0.56	680145300	12613	23.10	54500	54600	53300	69600	37600	53600	53924.15	3.95	0	-922	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1533	14.69	0.70	12	0.44	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
69	20230719	130221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53600	0	3	0.00	571250300	10574	19.37	54500	54600	53400	69600	37600	53600	54024.05	3.95	0	-372	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1541	14.77	0.71	12	0.37	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
70	20230719	120223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53900	300	2	0.56	522096700	9658	17.69	54500	54600	53400	69600	37600	53600	54058.47	3.95	0	-245	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1550	14.85	0.71	12	0.34	3629.00	75948.00	92100	20230616	-41.48	39900	20220927	35.09	92100	-41.48	20230616	45700	17.94	20230103	92100	-41.48	20230616	39900	35.09	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
71	20230719	110223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53600	0	3	0.00	464969500	8598	15.75	54500	54600	53400	69600	37600	53600	54078.80	3.95	0	-64	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1541	14.77	0.71	12	0.30	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
72	20230719	100221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53800	200	2	0.37	394327200	7286	13.34	54500	54600	53400	69600	37600	53600	54121.22	3.95	0	-53	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1547	14.83	0.71	12	0.25	3629.00	75948.00	92100	20230616	-41.59	39900	20220927	34.84	92100	-41.59	20230616	45700	17.72	20230103	92100	-41.59	20230616	39900	34.84	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
73	20230719	090223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54000	400	2	0.75	92152200	1695	3.10	54500	54500	54000	69600	37600	53600	54367.08	3.95	0	-471	59533	56566	55033	52066	50533	55800	51300	29	16000	1000	38590	100	1	2875800	1553	14.88	0.71	12	0.06	3629.00	75948.00	92100	20230616	-41.37	39900	20220927	35.34	92100	-41.37	20230616	45700	18.16	20230103	92100	-41.37	20230616	39900	35.34	20220927	2.96	N	007540	1000	28 억		113555	N	N	4	N	00	N
74	20230718	160222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53600	-1400	5	-2.55	2977995000	53647	219.09	56100	58000	53500	71500	38500	55000	55516.76	4.42	0	-13344	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1541	14.77	0.71	12	1.87	3629.00	75948.00	92100	20230616	-41.80	39900	20220927	34.34	92100	-41.80	20230616	45700	17.29	20230103	92100	-41.80	20230616	39900	34.34	20220927	2.99	N	007540	1000	28 억		127052	N	N	4	N	00	N
75	20230718	150221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53700	-1300	5	-2.36	2826382300	50820	207.55	56100	58000	53500	71500	38500	55000	55615.55	4.42	0	-14076	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1544	14.80	0.71	12	1.77	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
76	20230718	140219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53900	-1100	5	-2.00	2649065400	47523	194.08	56100	58000	53800	71500	38500	55000	55742.81	4.42	0	-13487	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1550	14.85	0.71	12	1.65	3629.00	75948.00	92100	20230616	-41.48	39900	20220927	35.09	92100	-41.48	20230616	45700	17.94	20230103	92100	-41.48	20230616	39900	35.09	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
77	20230718	130221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54300	-700	5	-1.27	2445192400	43749	178.67	56100	58000	54100	71500	38500	55000	55891.39	4.42	0	-10892	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1562	14.96	0.71	12	1.52	3629.00	75948.00	92100	20230616	-41.04	39900	20220927	36.09	92100	-41.04	20230616	45700	18.82	20230103	92100	-41.04	20230616	39900	36.09	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
78	20230718	120221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54300	-700	5	-1.27	2299360000	41066	167.71	56100	58000	54100	71500	38500	55000	55991.82	4.42	0	-10208	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1562	14.96	0.71	12	1.43	3629.00	75948.00	92100	20230616	-41.04	39900	20220927	36.09	92100	-41.04	20230616	45700	18.82	20230103	92100	-41.04	20230616	39900	36.09	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
79	20230718	110221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54400	-600	5	-1.09	2201269800	39261	160.34	56100	58000	54100	71500	38500	55000	56067.59	4.42	0	-9718	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1564	14.99	0.72	12	1.37	3629.00	75948.00	92100	20230616	-40.93	39900	20220927	36.34	92100	-40.93	20230616	45700	19.04	20230103	92100	-40.93	20230616	39900	36.34	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
80	20230718	100220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54700	-300	5	-0.55	1905605700	33822	138.13	56100	58000	54500	71500	38500	55000	56342.19	4.42	0	-8250	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1573	15.07	0.72	12	1.18	3629.00	75948.00	92100	20230616	-40.61	39900	20220927	37.09	92100	-40.61	20230616	45700	19.69	20230103	92100	-40.61	20230616	39900	37.09	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
81	20230718	090219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57300	2300	2	4.18	498926100	8783	35.87	56100	57500	56100	71500	38500	55000	56805.89	4.42	0	1031	57933	56466	55633	54166	53333	56050	53750	29	16500	1000	39600	100	1	2875800	1648	15.79	0.75	12	0.31	3629.00	75948.00	92100	20230616	-37.79	39900	20220927	43.61	92100	-37.79	20230616	45700	25.38	20230103	92100	-37.79	20230616	39900	43.61	20220927	2.99	N	007540	1000	28 억		127052	N	N	8	N	00	N
82	20230717	160221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55000	-1600	5	-2.83	1333912800	24089	74.45	57100	57100	54800	73500	39700	56600	55375.24	4.69	0	-7392	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1582	15.16	0.72	12	0.84	3629.00	75948.00	92100	20230616	-40.28	39900	20220927	37.84	92100	-40.28	20230616	45700	20.35	20230103	92100	-40.28	20230616	39900	37.84	20220927	3.00	N	007540	1000	28 억		134842	N	N	8	N	00	N
83	20230717	150220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54900	-1700	5	-3.00	1230808700	22214	68.65	57100	57100	54800	73500	39700	56600	55402.85	4.69	0	-7753	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1579	15.13	0.72	12	0.77	3629.00	75948.00	92100	20230616	-40.39	39900	20220927	37.59	92100	-40.39	20230616	45700	20.13	20230103	92100	-40.39	20230616	39900	37.59	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
84	20230717	140221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55100	-1500	5	-2.65	1121146000	20219	62.49	57100	57100	54900	73500	39700	56600	55445.84	4.69	0	-6895	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1585	15.18	0.73	12	0.70	3629.00	75948.00	92100	20230616	-40.17	39900	20220927	38.10	92100	-40.17	20230616	45700	20.57	20230103	92100	-40.17	20230616	39900	38.10	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
85	20230717	130219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55200	-1400	5	-2.47	911366200	16409	50.71	57100	57100	55100	73500	39700	56600	55535.77	4.69	0	-5613	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1587	15.21	0.73	12	0.57	3629.00	75948.00	92100	20230616	-40.07	39900	20220927	38.35	92100	-40.07	20230616	45700	20.79	20230103	92100	-40.07	20230616	39900	38.35	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
86	20230717	120222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55400	-1200	5	-2.12	764107300	13742	42.47	57100	57100	55100	73500	39700	56600	55598.32	4.69	0	-4428	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1593	15.27	0.73	12	0.48	3629.00	75948.00	92100	20230616	-39.85	39900	20220927	38.85	92100	-39.85	20230616	45700	21.23	20230103	92100	-39.85	20230616	39900	38.85	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
87	20230717	110219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55600	-1000	5	-1.77	647904300	11641	35.98	57100	57100	55100	73500	39700	56600	55650.99	4.69	0	-4370	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1599	15.32	0.73	12	0.40	3629.00	75948.00	92100	20230616	-39.63	39900	20220927	39.35	92100	-39.63	20230616	45700	21.66	20230103	92100	-39.63	20230616	39900	39.35	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
88	20230717	100220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55400	-1200	5	-2.12	470197000	8430	26.05	57100	57100	55300	73500	39700	56600	55769.24	4.69	0	-3119	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1593	15.27	0.73	12	0.29	3629.00	75948.00	92100	20230616	-39.85	39900	20220927	38.85	92100	-39.85	20230616	45700	21.23	20230103	92100	-39.85	20230616	39900	38.85	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
89	20230717	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56000	-600	5	-1.06	97495100	1726	5.33	57100	57100	55700	73500	39700	56600	56480.98	4.69	0	-978	60533	58566	57033	55066	53533	59550	56050	29	16900	1000	40750	100	1	2875800	1610	15.43	0.74	12	0.06	3629.00	75948.00	92100	20230616	-39.20	39900	20220927	40.35	92100	-39.20	20230616	45700	22.54	20230103	92100	-39.20	20230616	39900	40.35	20220927	3.00	N	007540	1000	28 억		134842	N	N	2	N	00	N
90	20230714	160219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	900	2	1.62	1813900200	31959	183.66	56300	59000	55500	72400	39000	55700	56757.44	4.91	0	-7031	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1628	15.60	0.75	12	1.11	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.02	N	007540	1000	28 억		141274	N	N	2	N	00	N
91	20230714	150220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	900	2	1.62	1734636400	30559	175.62	56300	59000	55500	72400	39000	55700	56763.52	4.91	0	-7253	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1628	15.60	0.75	12	1.06	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
92	20230714	140220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56400	700	2	1.26	1498354800	26399	151.71	56300	59000	55500	72400	39000	55700	56758.01	4.91	0	-6581	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1622	15.54	0.74	12	0.92	3629.00	75948.00	92100	20230616	-38.76	39900	20220927	41.35	92100	-38.76	20230616	45700	23.41	20230103	92100	-38.76	20230616	39900	41.35	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
93	20230714	130218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55700	0	3	0.00	1165197900	20513	117.88	56300	59000	55500	72400	39000	55700	56802.90	4.91	0	-7245	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1602	15.35	0.73	12	0.71	3629.00	75948.00	92100	20230616	-39.52	39900	20220927	39.60	92100	-39.52	20230616	45700	21.88	20230103	92100	-39.52	20230616	39900	39.60	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
94	20230714	120219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56000	300	2	0.54	1078028900	18952	108.91	56300	59000	55500	72400	39000	55700	56882.07	4.91	0	-6761	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1610	15.43	0.74	12	0.66	3629.00	75948.00	92100	20230616	-39.20	39900	20220927	40.35	92100	-39.20	20230616	45700	22.54	20230103	92100	-39.20	20230616	39900	40.35	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
95	20230714	110219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55700	0	3	0.00	1033481700	18155	104.33	56300	59000	55500	72400	39000	55700	56925.46	4.91	0	-6689	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1602	15.35	0.73	12	0.63	3629.00	75948.00	92100	20230616	-39.52	39900	20220927	39.60	92100	-39.52	20230616	45700	21.88	20230103	92100	-39.52	20230616	39900	39.60	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
96	20230714	100221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55500	-200	5	-0.36	955496100	16754	96.28	56300	59000	55500	72400	39000	55700	57030.92	4.91	0	-5636	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1596	15.29	0.73	12	0.58	3629.00	75948.00	92100	20230616	-39.74	39900	20220927	39.10	92100	-39.74	20230616	45700	21.44	20230103	92100	-39.74	20230616	39900	39.10	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
97	20230714	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55900	200	2	0.36	34647100	616	3.54	56300	56300	55900	72400	39000	55700	56245.29	4.91	0	-210	57700	56700	56100	55100	54500	56400	54800	29	16700	1000	40100	100	1	2875800	1608	15.40	0.74	12	0.02	3629.00	75948.00	92100	20230616	-39.31	39900	20220927	40.10	92100	-39.31	20230616	45700	22.32	20230103	92100	-39.31	20230616	39900	40.10	20220927	3.02	N	007540	1000	28 억		141274	N	N	38	N	00	N
98	20230713	160218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55700	200	2	0.36	971311200	17268	92.85	55900	57100	55500	72100	38900	55500	56250.83	4.89	0	378	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1602	15.35	0.73	12	0.60	3629.00	75948.00	92100	20230616	-39.52	39900	20220927	39.60	92100	-39.52	20230616	45700	21.88	20230103	92100	-39.52	20230616	39900	39.60	20220927	3.04	N	007540	1000	28 억		140737	N	N	38	N	00	N
99	20230713	150217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55800	300	2	0.54	868989500	15431	82.98	55900	57100	55500	72100	38900	55500	56314.53	4.89	0	270	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1605	15.38	0.73	12	0.54	3629.00	75948.00	92100	20230616	-39.41	39900	20220927	39.85	92100	-39.41	20230616	45700	22.10	20230103	92100	-39.41	20230616	39900	39.85	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
100	20230713	140217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56200	700	2	1.26	715695100	12693	68.25	55900	57100	55500	72100	38900	55500	56385.02	4.89	0	1074	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1616	15.49	0.74	12	0.44	3629.00	75948.00	92100	20230616	-38.98	39900	20220927	40.85	92100	-38.98	20230616	45700	22.98	20230103	92100	-38.98	20230616	39900	40.85	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
101	20230713	130218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56700	1200	2	2.16	653361000	11586	62.30	55900	57100	55500	72100	38900	55500	56392.28	4.89	0	1082	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1631	15.62	0.75	12	0.40	3629.00	75948.00	92100	20230616	-38.44	39900	20220927	42.11	92100	-38.44	20230616	45700	24.07	20230103	92100	-38.44	20230616	39900	42.11	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
102	20230713	120216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	1100	2	1.98	577549900	10243	55.08	55900	57100	55500	72100	38900	55500	56384.84	4.89	0	1131	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1628	15.60	0.75	12	0.36	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
103	20230713	110218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	1400	2	2.52	494841400	8784	47.23	55900	57100	55500	72100	38900	55500	56334.40	4.89	0	1729	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1636	15.68	0.75	12	0.31	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
104	20230713	100219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56400	900	2	1.62	252432600	4510	24.25	55900	56400	55500	72100	38900	55500	55971.75	4.89	0	1727	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1622	15.54	0.74	12	0.16	3629.00	75948.00	92100	20230616	-38.76	39900	20220927	41.35	92100	-38.76	20230616	45700	23.41	20230103	92100	-38.76	20230616	39900	41.35	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
105	20230713	090204	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55600	100	2	0.18	19815500	355	1.91	55900	56100	55500	72100	38900	55500	55818.31	4.89	0	-64	58033	56766	56033	54766	54033	56400	54400	29	16600	1000	39960	100	1	2875800	1599	15.32	0.73	12	0.01	3629.00	75948.00	92100	20230616	-39.63	39900	20220927	39.35	92100	-39.63	20230616	45700	21.66	20230103	92100	-39.63	20230616	39900	39.35	20220927	3.04	N	007540	1000	28 억		140737	N	N	3	N	00	N
106	20230712	160216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55500	-1200	5	-2.12	1033473400	18424	120.11	56600	57300	55300	73700	39700	56700	56094.03	4.92	0	-631	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1596	15.29	0.73	12	0.64	3629.00	75948.00	92100	20230616	-39.74	39900	20220927	39.10	92100	-39.74	20230616	45700	21.44	20230103	92100	-39.74	20230616	39900	39.10	20220927	3.10	N	007540	1000	28 억		141427	N	N	3	N	00	N
107	20230712	150216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55600	-1100	5	-1.94	865612200	15397	100.38	56600	57300	55500	73700	39700	56700	56219.54	4.92	0	-1404	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1599	15.32	0.73	12	0.54	3629.00	75948.00	92100	20230616	-39.63	39900	20220927	39.35	92100	-39.63	20230616	45700	21.66	20230103	92100	-39.63	20230616	39900	39.35	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
108	20230712	140215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55800	-900	5	-1.59	722230500	12820	83.58	56600	57300	55600	73700	39700	56700	56336.23	4.92	0	-1683	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1605	15.38	0.73	12	0.45	3629.00	75948.00	92100	20230616	-39.41	39900	20220927	39.85	92100	-39.41	20230616	45700	22.10	20230103	92100	-39.41	20230616	39900	39.85	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
109	20230712	130216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56000	-700	5	-1.23	588935900	10427	67.98	56600	57300	55800	73700	39700	56700	56481.82	4.92	0	-565	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1610	15.43	0.74	12	0.36	3629.00	75948.00	92100	20230616	-39.20	39900	20220927	40.35	92100	-39.20	20230616	45700	22.54	20230103	92100	-39.20	20230616	39900	40.35	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
110	20230712	120216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55900	-800	5	-1.41	553430900	9792	63.84	56600	57300	55800	73700	39700	56700	56518.68	4.92	0	-562	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1608	15.40	0.74	12	0.34	3629.00	75948.00	92100	20230616	-39.31	39900	20220927	40.10	92100	-39.31	20230616	45700	22.32	20230103	92100	-39.31	20230616	39900	40.10	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
111	20230712	110216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56200	-500	5	-0.88	437581000	7723	50.35	56600	57300	56200	73700	39700	56700	56659.46	4.92	0	-177	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1616	15.49	0.74	12	0.27	3629.00	75948.00	92100	20230616	-38.98	39900	20220927	40.85	92100	-38.98	20230616	45700	22.98	20230103	92100	-38.98	20230616	39900	40.85	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
112	20230712	100218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57000	300	2	0.53	256416900	4524	29.49	56600	57300	56200	73700	39700	56700	56679.24	4.92	0	998	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1639	15.71	0.75	12	0.16	3629.00	75948.00	92100	20230616	-38.11	39900	20220927	42.86	92100	-38.11	20230616	45700	24.73	20230103	92100	-38.11	20230616	39900	42.86	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
113	20230712	090217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57000	300	2	0.53	80645400	1423	9.28	56600	57200	56600	73700	39700	56700	56672.80	4.92	0	438	57833	57266	56433	55866	55033	57550	56150	29	17000	1000	40820	100	1	2875800	1639	15.71	0.75	12	0.05	3629.00	75948.00	92100	20230616	-38.11	39900	20220927	42.86	92100	-38.11	20230616	45700	24.73	20230103	92100	-38.11	20230616	39900	42.86	20220927	3.10	N	007540	1000	28 억		141427	N	N	4	N	00	N
114	20230711	160215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56700	200	2	0.35	846501700	15002	93.63	56500	57000	55600	73400	39600	56500	56423.73	4.88	0	1048	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1631	15.62	0.75	12	0.52	3629.00	75948.00	92100	20230616	-38.44	39900	20220927	42.11	92100	-38.44	20230616	45700	24.07	20230103	92100	-38.44	20230616	39900	42.11	20220927	3.10	N	007540	1000	28 억		140349	N	N	4	N	00	N
115	20230711	150214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56700	200	2	0.35	752233100	13340	83.26	56500	57000	55600	73400	39600	56500	56389.29	4.88	0	629	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1631	15.62	0.75	12	0.46	3629.00	75948.00	92100	20230616	-38.44	39900	20220927	42.11	92100	-38.44	20230616	45700	24.07	20230103	92100	-38.44	20230616	39900	42.11	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
116	20230711	140213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56100	-400	5	-0.71	610021000	10822	67.54	56500	57000	55600	73400	39600	56500	56368.60	4.88	0	-413	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1613	15.46	0.74	12	0.38	3629.00	75948.00	92100	20230616	-39.09	39900	20220927	40.60	92100	-39.09	20230616	45700	22.76	20230103	92100	-39.09	20230616	39900	40.60	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
117	20230711	130213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56200	-300	5	-0.53	582741600	10336	64.51	56500	57000	55600	73400	39600	56500	56379.80	4.88	0	-242	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1616	15.49	0.74	12	0.36	3629.00	75948.00	92100	20230616	-38.98	39900	20220927	40.85	92100	-38.98	20230616	45700	22.98	20230103	92100	-38.98	20230616	39900	40.85	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
118	20230711	120215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56400	-100	5	-0.18	413103500	7304	45.58	56500	57000	56000	73400	39600	56500	56558.53	4.88	0	-694	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1622	15.54	0.74	12	0.25	3629.00	75948.00	92100	20230616	-38.76	39900	20220927	41.35	92100	-38.76	20230616	45700	23.41	20230103	92100	-38.76	20230616	39900	41.35	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
119	20230711	110216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	100	2	0.18	244402400	4308	26.89	56500	57000	56400	73400	39600	56500	56732.22	4.88	0	-607	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1628	15.60	0.75	12	0.15	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
120	20230711	100215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	400	2	0.71	126189600	2226	13.89	56500	57000	56400	73400	39600	56500	56688.95	4.88	0	335	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1636	15.68	0.75	12	0.08	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
121	20230711	090214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	0	3	0.00	8192500	145	0.90	56500	56500	56500	73400	39600	56500	56500.00	4.88	0	-49	58100	57300	56600	55800	55100	56950	55450	29	16900	1000	40680	100	1	2875800	1625	15.57	0.74	12	0.01	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	3.10	N	007540	1000	28 억		140349	N	N	0	N	00	N
122	20230710	160214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	-100	5	-0.18	891121000	15725	63.94	56600	57400	55900	73500	39700	56600	56671.51	4.80	0	2395	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1625	15.57	0.74	12	0.55	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
123	20230710	150214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	0	3	0.00	786498900	13875	56.41	56600	57400	55900	73500	39700	56600	56684.81	4.80	0	2100	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1628	15.60	0.75	12	0.48	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
124	20230710	140212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56800	200	2	0.35	698594200	12326	50.12	56600	57400	55900	73500	39700	56600	56676.68	4.80	0	1678	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1633	15.65	0.75	12	0.43	3629.00	75948.00	92100	20230616	-38.33	39900	20220927	42.36	92100	-38.33	20230616	45700	24.29	20230103	92100	-38.33	20230616	39900	42.36	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
125	20230710	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57200	600	2	1.06	570089700	10064	40.92	56600	57400	55900	73500	39700	56600	56646.59	4.80	0	882	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1645	15.76	0.75	12	0.35	3629.00	75948.00	92100	20230616	-37.89	39900	20220927	43.36	92100	-37.89	20230616	45700	25.16	20230103	92100	-37.89	20230616	39900	43.36	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
126	20230710	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	300	2	0.53	382032800	6774	27.54	56600	57000	55900	73500	39700	56600	56395.91	4.80	0	830	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1636	15.68	0.75	12	0.24	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
127	20230710	110215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56300	-300	5	-0.53	331420200	5876	23.89	56600	57000	55900	73500	39700	56600	56401.20	4.80	0	443	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1619	15.51	0.74	12	0.20	3629.00	75948.00	92100	20230616	-38.87	39900	20220927	41.10	92100	-38.87	20230616	45700	23.19	20230103	92100	-38.87	20230616	39900	41.10	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
128	20230710	100214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56700	100	2	0.18	217631600	3866	15.72	56600	56700	55900	73500	39700	56600	56291.02	4.80	0	411	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1631	15.62	0.75	12	0.13	3629.00	75948.00	92100	20230616	-38.44	39900	20220927	42.11	92100	-38.44	20230616	45700	24.07	20230103	92100	-38.44	20230616	39900	42.11	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
129	20230710	090214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56200	-400	5	-0.71	27084000	480	1.95	56600	56600	56200	73500	39700	56600	56411.66	4.80	0	-191	59800	58200	57200	55600	54600	57700	55100	29	16900	1000	40750	100	1	2875800	1616	15.49	0.74	12	0.02	3629.00	75948.00	92100	20230616	-38.98	39900	20220927	40.85	92100	-38.98	20230616	45700	22.98	20230103	92100	-38.98	20230616	39900	40.85	20220927	3.21	N	007540	1000	28 억		137926	N	N	0	N	00	N
130	20230707	160212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	-300	5	-0.53	1376981800	24108	90.84	56900	58800	56200	73900	39900	56900	57120.40	4.89	0	-2500	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1628	15.60	0.75	12	0.84	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
131	20230707	150214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56300	-600	5	-1.05	1250574600	21871	82.41	56900	58800	56200	73900	39900	56900	57180.35	4.89	0	-2342	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1619	15.51	0.74	12	0.76	3629.00	75948.00	92100	20230616	-38.87	39900	20220927	41.10	92100	-38.87	20230616	45700	23.19	20230103	92100	-38.87	20230616	39900	41.10	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
132	20230707	140216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	-300	5	-0.53	1150678700	20097	75.72	56900	58800	56200	73900	39900	56900	57257.31	4.89	0	-2192	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1628	15.60	0.75	12	0.70	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
133	20230707	130215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	0	3	0.00	1011094100	17633	66.44	56900	58800	56500	73900	39900	56900	57342.52	4.89	0	-2079	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1636	15.68	0.75	12	0.61	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
134	20230707	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57200	300	2	0.53	930694600	16225	61.13	56900	58800	56500	73900	39900	56900	57363.48	4.89	0	-1854	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1645	15.76	0.75	12	0.56	3629.00	75948.00	92100	20230616	-37.89	39900	20220927	43.36	92100	-37.89	20230616	45700	25.16	20230103	92100	-37.89	20230616	39900	43.36	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
135	20230707	110214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57000	100	2	0.18	568199500	9926	37.40	56900	57900	56500	73900	39900	56900	57245.64	4.89	0	89	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1639	15.71	0.75	12	0.35	3629.00	75948.00	92100	20230616	-38.11	39900	20220927	42.86	92100	-38.11	20230616	45700	24.73	20230103	92100	-38.11	20230616	39900	42.86	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
136	20230707	100214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57100	200	2	0.35	364388200	6341	23.89	56900	57900	56800	73900	39900	56900	57470.82	4.89	0	317	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1642	15.73	0.75	12	0.22	3629.00	75948.00	92100	20230616	-38.00	39900	20220927	43.11	92100	-38.00	20230616	45700	24.95	20230103	92100	-38.00	20230616	39900	43.11	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
137	20230707	090213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57900	1000	2	1.76	67639200	1184	4.46	56900	57900	56800	73900	39900	56900	57139.86	4.89	0	413	60300	58600	57500	55800	54700	58050	55250	29	17000	1000	40960	100	1	2875800	1665	15.95	0.76	12	0.04	3629.00	75948.00	92100	20230616	-37.13	39900	20220927	45.11	92100	-37.13	20230616	45700	26.70	20230103	92100	-37.13	20230616	39900	45.11	20220927	3.38	N	007540	1000	28 억		140759	N	N	2	N	00	N
138	20230706	160211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	-2000	5	-3.40	1507134000	26293	57.92	58200	59200	56400	76500	41300	58900	57330.92	4.72	0	5240	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1636	15.68	0.75	12	0.91	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	3.19	N	007540	1000	28 억		135599	N	N	2	N	00	N
139	20230706	150214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57000	-1900	5	-3.23	1340528900	23361	51.46	58200	59200	56400	76500	41300	58900	57382.55	4.72	0	4108	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1639	15.71	0.75	12	0.81	3629.00	75948.00	92100	20230616	-38.11	39900	20220927	42.86	92100	-38.11	20230616	45700	24.73	20230103	92100	-38.11	20230616	39900	42.86	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
140	20230706	140213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	-2000	5	-3.40	1252296000	21808	48.04	58200	59200	56400	76500	41300	58900	57423.02	4.72	0	3493	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1636	15.68	0.75	12	0.76	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
141	20230706	130212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57100	-1800	5	-3.06	1052379700	18288	40.29	58200	59200	56900	76500	41300	58900	57544.08	4.72	0	2728	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1642	15.73	0.75	12	0.64	3629.00	75948.00	92100	20230616	-38.00	39900	20220927	43.11	92100	-38.00	20230616	45700	24.95	20230103	92100	-38.00	20230616	39900	43.11	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
142	20230706	120212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57200	-1700	5	-2.89	865316800	15008	33.06	58200	59200	57000	76500	41300	58900	57656.21	4.72	0	1979	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1645	15.76	0.75	12	0.52	3629.00	75948.00	92100	20230616	-37.89	39900	20220927	43.36	92100	-37.89	20230616	45700	25.16	20230103	92100	-37.89	20230616	39900	43.36	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
143	20230706	110214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57100	-1800	5	-3.06	735898100	12749	28.08	58200	59200	57000	76500	41300	58900	57721.10	4.72	0	1882	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1642	15.73	0.75	12	0.44	3629.00	75948.00	92100	20230616	-38.00	39900	20220927	43.11	92100	-38.00	20230616	45700	24.95	20230103	92100	-38.00	20230616	39900	43.11	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
144	20230706	100212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57400	-1500	5	-2.55	528653600	9132	20.12	58200	59200	57100	76500	41300	58900	57889.13	4.72	0	591	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1651	15.82	0.76	12	0.32	3629.00	75948.00	92100	20230616	-37.68	39900	20220927	43.86	92100	-37.68	20230616	45700	25.60	20230103	92100	-37.68	20230616	39900	43.86	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
145	20230706	090212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58800	-100	5	-0.17	114465500	1956	4.31	58200	59200	58200	76500	41300	58900	58518.24	4.72	0	787	62233	60566	59233	57566	56233	59900	56900	29	17600	1000	42400	100	1	2875800	1691	16.20	0.77	12	0.07	3629.00	75948.00	92100	20230616	-36.16	39900	20220927	47.37	92100	-36.16	20230616	45700	28.67	20230103	92100	-36.16	20230616	39900	47.37	20220927	3.19	N	007540	1000	28 억		135599	N	N	0	N	00	N
146	20230705	160213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58900	-2100	5	-3.44	2630488000	44773	66.86	60900	60900	57900	79300	42700	61000	58749.40	4.68	0	1547	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1694	16.23	0.78	12	1.56	3629.00	75948.00	92100	20230616	-36.05	39900	20220927	47.62	92100	-36.05	20230616	45700	28.88	20230103	92100	-36.05	20230616	39900	47.62	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
147	20230705	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58800	-2200	5	-3.61	2495868900	42482	63.44	60900	60900	57900	79300	42700	61000	58750.10	4.68	0	558	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1691	16.20	0.77	12	1.48	3629.00	75948.00	92100	20230616	-36.16	39900	20220927	47.37	92100	-36.16	20230616	45700	28.67	20230103	92100	-36.16	20230616	39900	47.37	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
148	20230705	140210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58500	-2500	5	-4.10	2272061200	38676	57.76	60900	60900	57900	79300	42700	61000	58744.80	4.68	0	-985	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1682	16.12	0.77	12	1.34	3629.00	75948.00	92100	20230616	-36.48	39900	20220927	46.62	92100	-36.48	20230616	45700	28.01	20230103	92100	-36.48	20230616	39900	46.62	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
149	20230705	130210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58300	-2700	5	-4.43	2102570300	35768	53.41	60900	60900	57900	79300	42700	61000	58782.26	4.68	0	-1243	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1677	16.07	0.77	12	1.24	3629.00	75948.00	92100	20230616	-36.70	39900	20220927	46.12	92100	-36.70	20230616	45700	27.57	20230103	92100	-36.70	20230616	39900	46.12	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
150	20230705	120211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58400	-2600	5	-4.26	1933099900	32856	49.07	60900	60900	57900	79300	42700	61000	58834.14	4.68	0	-1757	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1679	16.09	0.77	12	1.14	3629.00	75948.00	92100	20230616	-36.59	39900	20220927	46.37	92100	-36.59	20230616	45700	27.79	20230103	92100	-36.59	20230616	39900	46.37	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
151	20230705	110211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58200	-2800	5	-4.59	1792712300	30456	45.48	60900	60900	57900	79300	42700	61000	58860.89	4.68	0	-1686	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1674	16.04	0.77	12	1.06	3629.00	75948.00	92100	20230616	-36.81	39900	20220927	45.86	92100	-36.81	20230616	45700	27.35	20230103	92100	-36.81	20230616	39900	45.86	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
152	20230705	100211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58700	-2300	5	-3.77	1298605500	21967	32.80	60900	60900	57900	79300	42700	61000	59114.39	4.68	0	-1504	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1688	16.18	0.77	12	0.76	3629.00	75948.00	92100	20230616	-36.26	39900	20220927	47.12	92100	-36.26	20230616	45700	28.45	20230103	92100	-36.26	20230616	39900	47.12	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
153	20230705	090211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	60200	-800	5	-1.31	80576800	1326	1.98	60900	60900	60200	79300	42700	61000	60763.07	4.68	0	-549	64800	62900	61300	59400	57800	62100	58600	29	18300	1000	43920	100	1	2875800	1731	16.59	0.79	12	0.05	3629.00	75948.00	92100	20230616	-34.64	39900	20220927	50.88	92100	-34.64	20230616	45700	31.73	20230103	92100	-34.64	20230616	39900	50.88	20220927	3.21	N	007540	1000	28 억		134644	N	N	0	N	00	N
154	20230704	160209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61000	-700	5	-1.13	4081195700	66257	160.71	61800	63200	59700	80200	43200	61700	61596.80	5.12	0	-13003	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1754	16.81	0.80	12	2.30	3629.00	75948.00	92100	20230616	-33.77	39900	20220927	52.88	92100	-33.77	20230616	45700	33.48	20230103	92100	-33.77	20230616	39900	52.88	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
155	20230704	150209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61000	-700	5	-1.13	3824313700	62048	150.50	61800	63200	59700	80200	43200	61700	61634.76	5.12	0	-14368	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1754	16.81	0.80	12	2.16	3629.00	75948.00	92100	20230616	-33.77	39900	20220927	52.88	92100	-33.77	20230616	45700	33.48	20230103	92100	-33.77	20230616	39900	52.88	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
156	20230704	140210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62300	600	2	0.97	2988811000	48447	117.51	61800	63200	59700	80200	43200	61700	61692.39	5.12	0	-11765	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1792	17.17	0.82	12	1.68	3629.00	75948.00	92100	20230616	-32.36	39900	20220927	56.14	92100	-32.36	20230616	45700	36.32	20230103	92100	-32.36	20230616	39900	56.14	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
157	20230704	130208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62000	300	2	0.49	1635312600	26698	64.76	61800	62800	59700	80200	43200	61700	61252.23	5.12	0	-1663	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1783	17.08	0.82	12	0.93	3629.00	75948.00	92100	20230616	-32.68	39900	20220927	55.39	92100	-32.68	20230616	45700	35.67	20230103	92100	-32.68	20230616	39900	55.39	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
158	20230704	120210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	0	3	0.00	1260640100	20675	50.15	61800	62000	59700	80200	43200	61700	60974.09	5.12	0	709	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1774	17.00	0.81	12	0.72	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
159	20230704	110207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61500	-200	5	-0.32	1110860800	18245	44.25	61800	61900	59700	80200	43200	61700	60885.72	5.12	0	481	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1769	16.95	0.81	12	0.63	3629.00	75948.00	92100	20230616	-33.22	39900	20220927	54.14	92100	-33.22	20230616	45700	34.57	20230103	92100	-33.22	20230616	39900	54.14	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
160	20230704	100208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61000	-700	5	-1.13	785035000	12924	31.35	61800	61900	59700	80200	43200	61700	60742.34	5.12	0	-207	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1754	16.81	0.80	12	0.45	3629.00	75948.00	92100	20230616	-33.77	39900	20220927	52.88	92100	-33.77	20230616	45700	33.48	20230103	92100	-33.77	20230616	39900	52.88	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
161	20230704	090208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61400	-300	5	-0.49	116408200	1892	4.59	61800	61900	61100	80200	43200	61700	61526.44	5.12	0	-637	64900	63300	62400	60800	59900	62850	60350	29	18500	1000	44420	100	1	2875800	1766	16.92	0.81	12	0.07	3629.00	75948.00	92100	20230616	-33.33	39900	20220927	53.88	92100	-33.33	20230616	45700	34.35	20230103	92100	-33.33	20230616	39900	53.88	20220927	3.31	N	007540	1000	28 억		147220	N	N	0	N	00	N
162	20230703	160206	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	0	3	0.00	2506680700	40069	94.58	61900	64000	61500	80200	43200	61700	62569.74	4.99	0	3721	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1774	17.00	0.81	12	1.39	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
163	20230703	150208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	0	3	0.00	2159084900	34433	81.27	61900	64000	61600	80200	43200	61700	62705.81	4.99	0	2128	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1774	17.00	0.81	12	1.20	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
164	20230703	140208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	0	3	0.00	1976372800	31482	74.31	61900	64000	61600	80200	43200	61700	62780.06	4.99	0	2084	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1774	17.00	0.81	12	1.09	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
165	20230703	130206	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62800	1100	2	1.78	1639777200	26054	61.50	61900	64000	61800	80200	43200	61700	62940.68	4.99	0	1851	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1806	17.31	0.83	12	0.91	3629.00	75948.00	92100	20230616	-31.81	39900	20220927	57.39	92100	-31.81	20230616	45700	37.42	20230103	92100	-31.81	20230616	39900	57.39	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
166	20230703	120208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	63100	1400	2	2.27	1467576300	23325	55.05	61900	64000	61800	80200	43200	61700	62921.95	4.99	0	2227	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1815	17.39	0.83	12	0.81	3629.00	75948.00	92100	20230616	-31.49	39900	20220927	58.15	92100	-31.49	20230616	45700	38.07	20230103	92100	-31.49	20230616	39900	58.15	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
167	20230703	110208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	63500	1800	2	2.92	1307862400	20803	49.10	61900	64000	61800	80200	43200	61700	62872.54	4.99	0	3322	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1826	17.50	0.84	12	0.72	3629.00	75948.00	92100	20230616	-31.05	39900	20220927	59.15	92100	-31.05	20230616	45700	38.95	20230103	92100	-31.05	20230616	39900	59.15	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
168	20230703	100205	00	50.00	KOSPI		금융업	N	N	N	N	50	N	63200	1500	2	2.43	929585000	14828	35.00	61900	63400	61800	80200	43200	61700	62695.49	4.99	0	2233	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1818	17.42	0.83	12	0.52	3629.00	75948.00	92100	20230616	-31.38	39900	20220927	58.40	92100	-31.38	20230616	45700	38.29	20230103	92100	-31.38	20230616	39900	58.40	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N
169	20230703	090205	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62000	300	2	0.49	67897200	1097	2.59	61900	62000	61800	80200	43200	61700	61905.52	4.99	0	-19	63633	62666	61933	60966	60233	62300	60600	29	18500	1000	44420	100	1	2875800	1783	17.08	0.82	12	0.04	3629.00	75948.00	92100	20230616	-32.68	39900	20220927	55.39	92100	-32.68	20230616	45700	35.67	20230103	92100	-32.68	20230616	39900	55.39	20220927	3.71	N	007540	1000	28 억		143543	N	N	0	N	00	N