KissMeData/001270/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	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21900	-100	5	-0.45	47100050	2147	227.92	22850	22850	21600	28600	15400	22000	21937.66	1.36	0	-1166	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2271	6.92	0.39	12	0.02	3165.00	56342.00	23400	20230202	-6.41	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	23400	-6.41	20230202	17450	25.50	20221229	0.00	N	001270	5000	518 억		140512	N	N	1	N	00	N
3	20230731	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	21850	-150	5	-0.68	37815950	1720	182.59	22850	22850	21650	28600	15400	22000	21986.02	1.36	0	-827	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2266	6.90	0.39	12	0.02	3165.00	56342.00	23400	20230202	-6.62	17450	20221229	25.21	23400	-6.62	20230202	17600	24.15	20230103	23400	-6.62	20230202	17450	25.21	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
4	20230731	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	-250	5	-1.14	33907400	1540	163.48	22850	22850	21700	28600	15400	22000	22017.79	1.36	0	-683	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2255	6.87	0.39	12	0.01	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
5	20230731	130118	57	100.00	KOSPI		금융업	N	N	N	N		N	21950	-50	5	-0.23	15378350	689	73.14	22850	22850	21950	28600	15400	22000	22319.81	1.36	0	-144	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2276	6.94	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.20	17450	20221229	25.79	23400	-6.20	20230202	17600	24.72	20230103	23400	-6.20	20230202	17450	25.79	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
6	20230731	120118	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	100	2	0.45	11924400	532	56.48	22850	22850	22000	28600	15400	22000	22414.29	1.36	0	-28	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2292	6.98	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
7	20230731	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	22050	50	2	0.23	10779200	480	50.96	22850	22850	22000	28600	15400	22000	22456.67	1.36	0	-28	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2287	6.97	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.77	17450	20221229	26.36	23400	-5.77	20230202	17600	25.28	20230103	23400	-5.77	20230202	17450	26.36	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
8	20230731	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	0	3	0.00	9566800	425	45.12	22850	22850	22000	28600	15400	22000	22510.12	1.36	0	-16	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2281	6.95	0.39	12	0.00	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
9	20230731	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	22800	800	2	3.64	3306900	146	15.50	22850	22850	22050	28600	15400	22000	22650.00	1.36	0	3	22800	22400	22000	21600	21200	22600	21800	518	6600	5000	15400	50	1	10369886	2364	7.20	0.40	12	0.00	3165.00	56342.00	23400	20230202	-2.56	17450	20221229	30.66	23400	-2.56	20230202	17600	29.55	20230103	23400	-2.56	20230202	17450	30.66	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
10	20230728	160118	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	400	2	1.85	20537200	941	123.65	21700	22400	21600	28050	15150	21600	21824.68	1.36	0	6	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2281	6.95	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		140512	N	N	3	N	00	N
11	20230728	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	22000	400	2	1.85	19987350	916	120.37	21700	22400	21600	28050	15150	21600	21820.25	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2281	6.95	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.98	17450	20221229	26.07	23400	-5.98	20230202	17600	25.00	20230103	23400	-5.98	20230202	17450	26.07	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
12	20230728	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	100	2	0.46	11045500	505	66.36	21700	22400	21600	28050	15150	21600	21872.28	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
13	20230728	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	200	2	0.93	9372450	428	56.24	21700	22400	21600	28050	15150	21600	21898.25	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
14	20230728	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	200	2	0.93	8566750	391	51.38	21700	22400	21600	28050	15150	21600	21909.85	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
15	20230728	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	150	2	0.69	8348750	381	50.07	21700	22400	21600	28050	15150	21600	21912.73	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2255	6.87	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
16	20230728	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	200	2	0.93	8043650	367	48.23	21700	22400	21600	28050	15150	21600	21917.30	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
17	20230728	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	100	2	0.46	238700	11	1.45	21700	21700	21700	28050	15150	21600	21700.00	1.36	0	0	22300	21950	21600	21250	20900	22125	21425	518	6450	5000	15120	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		140512	N	N	0	N	00	N
18	20230727	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	350	2	1.65	16291200	758	35.19	21250	21950	21250	27600	14900	21250	21492.35	1.36	-359	38	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
19	20230727	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	400	2	1.88	15837100	737	34.22	21250	21950	21250	27600	14900	21250	21488.60	1.36	-359	38	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
20	20230727	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	350	2	1.65	14907300	694	32.22	21250	21950	21250	27600	14900	21250	21480.26	1.36	-359	23	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
21	20230727	130118	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	350	2	1.65	12723300	593	27.53	21250	21950	21250	27600	14900	21250	21455.82	1.36	-359	13	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
22	20230727	120118	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	350	2	1.65	9359250	437	20.29	21250	21950	21250	27600	14900	21250	21417.05	1.36	-359	13	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
23	20230727	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	350	2	1.65	8349400	390	18.11	21250	21950	21250	27600	14900	21250	21408.72	1.36	-359	7	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
24	20230727	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	200	2	0.94	7597700	355	16.48	21250	21950	21250	27600	14900	21250	21401.97	1.36	-359	2	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
25	20230727	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	0	3	0.00	3421250	161	7.47	21250	21250	21250	27600	14900	21250	21250.00	1.36	-359	0	21616	21432	21216	21032	20816	21325	20925	518	6350	5000	14870	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		140514	N	N	0	N	00	N
26	20230726	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	-100	5	-0.47	45713750	2154	428.23	21350	21400	21000	27750	14950	21350	21222.73	1.36	0	-324	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2204	6.71	0.38	12	0.02	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
27	20230726	150118	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-50	5	-0.23	45161250	2128	423.06	21350	21400	21000	27750	14950	21350	21222.39	1.36	0	-334	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2209	6.73	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
28	20230726	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-250	5	-1.17	30597600	1437	285.69	21350	21400	21050	27750	14950	21350	21292.69	1.36	0	-70	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2188	6.67	0.37	12	0.01	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
29	20230726	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	-200	5	-0.94	26927700	1263	251.09	21350	21400	21100	27750	14950	21350	21320.43	1.36	0	-65	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
30	20230726	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	-200	5	-0.94	26800800	1257	249.90	21350	21400	21100	27750	14950	21350	21321.24	1.36	0	-64	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
31	20230726	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	24853400	1165	231.61	21350	21400	21250	27750	14950	21350	21333.39	1.36	0	-52	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
32	20230726	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	6421800	301	59.84	21350	21400	21300	27750	14950	21350	21334.88	1.36	0	-5	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
33	20230726	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	192150	9	1.79	21350	21350	21350	27750	14950	21350	21350.00	1.36	0	0	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		140873	N	N	0	N	00	N
34	20230725	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-50	5	-0.23	10760800	503	36.14	21400	21500	21350	27800	15000	21400	21393.24	1.36	0	16	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
35	20230725	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	8647100	404	29.02	21400	21500	21350	27800	15000	21400	21403.71	1.36	0	6	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
36	20230725	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	6400100	299	21.48	21400	21500	21350	27800	15000	21400	21405.02	1.36	0	7	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
37	20230725	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	50	2	0.23	6250000	292	20.98	21400	21500	21350	27800	15000	21400	21404.11	1.36	0	7	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
38	20230725	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	50	2	0.23	6121650	286	20.55	21400	21500	21350	27800	15000	21400	21404.37	1.36	0	6	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
39	20230725	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	5437550	254	18.25	21400	21500	21350	27800	15000	21400	21407.68	1.36	0	2	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
40	20230725	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	3639850	170	12.21	21400	21500	21400	27800	15000	21400	21410.88	1.36	0	3	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
41	20230725	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	1326800	62	4.45	21400	21400	21400	27800	15000	21400	21400.00	1.36	0	0	21600	21500	21350	21250	21100	21550	21300	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		140881	N	N	0	N	00	N
42	20230724	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	29754300	1392	130.09	21350	21450	21200	27750	14950	21350	21375.22	1.36	0	-174	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
43	20230724	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-150	5	-0.70	24507450	1145	107.01	21350	21450	21200	27750	14950	21350	21403.89	1.36	0	-151	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
44	20230724	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	22138150	1034	96.64	21350	21450	21350	27750	14950	21350	21410.20	1.36	0	-135	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
45	20230724	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	21262150	993	92.80	21350	21450	21350	27750	14950	21350	21412.03	1.36	0	-127	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
46	20230724	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	21198100	990	92.52	21350	21450	21350	27750	14950	21350	21412.22	1.36	0	-127	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
47	20230724	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	19895200	929	86.82	21350	21450	21350	27750	14950	21350	21415.72	1.36	0	-117	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
48	20230724	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	19681200	919	85.89	21350	21450	21350	27750	14950	21350	21415.89	1.36	0	-107	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
49	20230724	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	768600	36	3.36	21350	21350	21350	27750	14950	21350	21350.00	1.36	0	0	21616	21482	21266	21132	20916	21375	21025	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141063	N	N	0	N	00	N
50	20230721	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	22792450	1070	55.93	21400	21400	21050	27650	14950	21300	21301.36	1.36	0	54	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
51	20230721	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	0	3	0.00	20616400	968	50.60	21400	21400	21050	27650	14950	21300	21297.93	1.36	0	105	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
52	20230721	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	0	3	0.00	13594250	637	33.30	21400	21400	21300	27650	14950	21300	21341.05	1.36	0	16	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
53	20230721	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	9865000	462	24.15	21400	21400	21300	27650	14950	21300	21352.81	1.36	0	13	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
54	20230721	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	9373500	439	22.95	21400	21400	21350	27650	14950	21300	21351.94	1.36	0	13	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
55	20230721	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	363600	17	0.89	21400	21400	21350	27650	14950	21300	21388.24	1.36	0	0	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
56	20230721	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	128250	6	0.31	21400	21400	21350	27650	14950	21300	21375.00	1.36	0	0	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
57	20230721	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	0	3	0.00	0	0	0.00	0	0	0	27650	14950	21300	0.00	1.36	0	0	21600	21450	21300	21150	21000	21375	21075	518	6350	5000	14910	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141037	N	N	4	N	00	N
58	20230720	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	200	2	0.95	40840600	1913	440.78	21400	21450	21150	27400	14800	21100	21348.98	1.36	0	-13	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2209	6.73	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141053	N	N	4	N	00	N
59	20230720	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	300	2	1.42	40370950	1891	435.71	21400	21450	21150	27400	14800	21100	21349.00	1.36	0	-16	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2219	6.76	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
60	20230720	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	150	2	0.71	2861100	134	30.88	21400	21450	21250	27400	14800	21100	21351.49	1.36	0	1	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
61	20230720	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	150	2	0.71	2712250	127	29.26	21400	21450	21250	27400	14800	21100	21356.30	1.36	0	1	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
62	20230720	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	150	2	0.71	2499750	117	26.96	21400	21450	21250	27400	14800	21100	21365.38	1.36	0	1	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
63	20230720	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	150	2	0.71	2287250	107	24.65	21400	21450	21250	27400	14800	21100	21376.17	1.36	0	1	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
64	20230720	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	300	2	1.42	513650	24	5.53	21400	21450	21400	27400	14800	21100	21402.08	1.36	0	1	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
65	20230720	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	0	3	0.00	0	0	0.00	0	0	0	27400	14800	21100	0.00	1.36	0	0	21500	21300	21200	21000	20900	21250	20950	518	6300	5000	14770	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
66	20230719	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-100	5	-0.47	9187150	434	114.21	21400	21400	21100	27550	14850	21200	21168.55	1.36	0	0	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141053	N	N	8	N	00	N
67	20230719	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	8828300	417	109.74	21400	21400	21100	27550	14850	21200	21170.98	1.36	0	0	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
68	20230719	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	8828300	417	109.74	21400	21400	21100	27550	14850	21200	21170.98	1.36	0	0	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
69	20230719	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	8828300	417	109.74	21400	21400	21100	27550	14850	21200	21170.98	1.36	0	0	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
70	20230719	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-100	5	-0.47	8131900	384	101.05	21400	21400	21100	27550	14850	21200	21176.82	1.36	0	1	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
71	20230719	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	3883300	183	48.16	21400	21400	21200	27550	14850	21200	21220.22	1.36	0	1	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
72	20230719	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	200	2	0.94	384500	18	4.74	21400	21400	21350	27550	14850	21200	21361.11	1.36	0	0	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
73	20230719	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.36	0	0	21400	21300	21250	21150	21100	21275	21125	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141053	N	N	13	N	00	N
74	20230718	160117	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	8084800	380	135.71	21250	21350	21200	27550	14850	21200	21275.79	1.36	0	-11	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
75	20230718	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	7639600	359	128.21	21250	21350	21200	27550	14850	21200	21280.22	1.36	0	-3	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
76	20230718	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	6430600	302	107.86	21250	21350	21200	27550	14850	21200	21293.38	1.36	0	-2	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
77	20230718	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	150	2	0.71	5136200	241	86.07	21250	21350	21200	27550	14850	21200	21312.03	1.36	0	-2	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
78	20230718	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	150	2	0.71	5136200	241	86.07	21250	21350	21200	27550	14850	21200	21312.03	1.36	0	-2	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
79	20230718	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	4815950	226	80.71	21250	21350	21200	27550	14850	21200	21309.51	1.36	0	-2	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
80	20230718	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	4773500	224	80.00	21250	21350	21200	27550	14850	21200	21310.27	1.36	0	-2	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
81	20230718	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.36	0	0	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
82	20230717	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-150	5	-0.70	5978800	280	58.46	21350	21400	21200	27750	14950	21350	21352.86	1.36	0	38	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141056	N	N	27	N	00	N
83	20230717	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	5491200	257	53.65	21350	21400	21350	27750	14950	21350	21366.54	1.36	0	23	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
84	20230717	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	5341600	250	52.19	21350	21400	21350	27750	14950	21350	21366.40	1.36	0	20	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
85	20230717	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	1818100	85	17.75	21350	21400	21350	27750	14950	21350	21389.41	1.36	0	20	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
86	20230717	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	1711100	80	16.70	21350	21400	21350	27750	14950	21350	21388.75	1.36	0	20	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
87	20230717	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	1176800	55	11.48	21350	21400	21350	27750	14950	21350	21396.36	1.36	0	20	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
88	20230717	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	962800	45	9.39	21350	21400	21350	27750	14950	21350	21395.56	1.36	0	20	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
89	20230717	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	85400	4	0.84	21350	21350	21350	27750	14950	21350	21350.00	1.36	0	0	21516	21432	21316	21232	21116	21475	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141056	N	N	13	N	00	N
90	20230714	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	150	2	0.71	10196200	479	74.73	21250	21400	21200	27550	14850	21200	21286.43	1.36	0	141	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141203	N	N	13	N	00	N
91	20230714	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	100	2	0.47	7406250	348	54.29	21250	21400	21200	27550	14850	21200	21282.33	1.36	0	114	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
92	20230714	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	100	2	0.47	3944950	186	29.02	21250	21400	21200	27550	14850	21200	21209.41	1.36	0	11	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
93	20230714	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	3923650	185	28.86	21250	21400	21200	27550	14850	21200	21208.92	1.36	0	12	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
94	20230714	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	3923650	185	28.86	21250	21400	21200	27550	14850	21200	21208.92	1.36	0	12	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
95	20230714	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	3923650	185	28.86	21250	21400	21200	27550	14850	21200	21208.92	1.36	0	12	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
96	20230714	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	2798850	132	20.59	21250	21400	21200	27550	14850	21200	21203.41	1.36	0	-2	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
97	20230714	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	1.36	0	0	21466	21332	21266	21132	21066	21300	21100	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141203	N	N	91	N	00	N
98	20230713	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-100	5	-0.47	13614950	640	96.82	21300	21400	21200	27650	14950	21300	21273.36	1.36	0	-1	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141204	N	N	91	N	00	N
99	20230713	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-100	5	-0.47	9096850	427	64.60	21300	21400	21200	27650	14950	21300	21304.10	1.36	0	2	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
100	20230713	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	-50	5	-0.23	8969400	421	63.69	21300	21400	21200	27650	14950	21300	21304.99	1.36	0	2	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
101	20230713	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	6693850	314	47.50	21300	21400	21300	27650	14950	21300	21317.99	1.36	0	1	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
102	20230713	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	6309550	296	44.78	21300	21400	21300	27650	14950	21300	21316.05	1.36	0	1	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
103	20230713	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	6223950	292	44.18	21300	21400	21300	27650	14950	21300	21314.90	1.36	0	1	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
104	20230713	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	599100	28	4.24	21300	21400	21300	27650	14950	21300	21396.43	1.36	0	0	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
105	20230713	090113	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	0	3	0.00	0	0	0.00	0	0	0	27650	14950	21300	0.00	1.36	0	0	21766	21532	21266	21032	20766	21650	21150	518	6350	5000	14910	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141204	N	N	11	N	00	N
106	20230712	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	300	2	1.43	14000550	661	99.70	21000	21500	21000	27300	14700	21000	21180.86	1.36	0	-16	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141215	N	N	11	N	00	N
107	20230712	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	0	3	0.00	12598100	595	89.74	21000	21500	21000	27300	14700	21000	21173.28	1.36	0	17	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2178	6.64	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
108	20230712	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	100	2	0.48	7163400	337	50.83	21000	21500	21000	27300	14700	21000	21256.38	1.36	0	17	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
109	20230712	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	350	2	1.67	3809600	178	26.85	21000	21500	21000	27300	14700	21000	21402.25	1.36	0	-6	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
110	20230712	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	400	2	1.90	2504250	117	17.65	21000	21500	21000	27300	14700	21000	21403.85	1.36	0	-5	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
111	20230712	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	450	2	2.14	1989950	93	14.03	21000	21500	21000	27300	14700	21000	21397.31	1.36	0	-4	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
112	20230712	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	350	2	1.67	362750	17	2.56	21000	21400	21000	27300	14700	21000	21338.24	1.36	0	-1	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
113	20230712	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	0	3	0.00	21000	1	0.15	21000	21000	21000	27300	14700	21000	21000.00	1.36	0	-1	21533	21266	21133	20866	20733	21200	20800	518	6300	5000	14700	50	1	10369886	2178	6.64	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141215	N	N	12	N	00	N
114	20230711	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	-350	5	-1.64	14090550	663	122.10	21350	21400	21000	27750	14950	21350	21253.10	1.36	0	-10	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2178	6.64	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141225	N	N	12	N	00	N
115	20230711	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	9454200	444	81.77	21350	21400	21200	27750	14950	21350	21293.24	1.36	0	-7	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
116	20230711	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-150	5	-0.70	6971500	327	60.22	21350	21400	21200	27750	14950	21350	21319.57	1.36	0	-2	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
117	20230711	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	4633350	217	39.96	21350	21400	21350	27750	14950	21350	21351.84	1.36	0	-2	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
118	20230711	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	3544400	166	30.57	21350	21400	21350	27750	14950	21350	21351.81	1.36	0	-2	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
119	20230711	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	2455550	115	21.18	21350	21400	21350	27750	14950	21350	21352.61	1.36	0	-1	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
120	20230711	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	2370150	111	20.44	21350	21400	21350	27750	14950	21350	21352.70	1.36	0	-1	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
121	20230711	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	64050	3	0.55	21350	21350	21350	27750	14950	21350	21350.00	1.36	0	0	21550	21450	21400	21300	21250	21425	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141225	N	N	0	N	00	N
122	20230710	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-100	5	-0.47	11621850	543	43.90	21450	21500	21350	27850	15050	21450	21403.04	1.36	0	3	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
123	20230710	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	4784500	223	18.03	21450	21500	21350	27850	15050	21450	21455.16	1.36	0	-3	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
124	20230710	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	50	2	0.23	4312550	201	16.25	21450	21500	21350	27850	15050	21450	21455.47	1.36	0	-3	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
125	20230710	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	4248150	198	16.01	21450	21500	21350	27850	15050	21450	21455.30	1.36	0	-3	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
126	20230710	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	-50	5	-0.23	4183900	195	15.76	21450	21500	21350	27850	15050	21450	21455.90	1.36	0	-2	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
127	20230710	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	50	2	0.23	3732600	174	14.07	21450	21500	21350	27850	15050	21450	21451.72	1.36	0	-1	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
128	20230710	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-100	5	-0.47	3647050	170	13.74	21450	21500	21350	27850	15050	21450	21453.24	1.36	0	-1	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
129	20230710	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	42900	2	0.16	21450	21450	21450	27850	15050	21450	21450.00	1.36	0	-1	21750	21600	21300	21150	20850	21675	21225	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141229	N	N	0	N	00	N
130	20230707	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	50	2	0.23	26335050	1236	104.22	21400	21450	21000	27800	15000	21400	21306.67	1.36	0	672	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
131	20230707	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	50	2	0.23	19535850	919	77.49	21400	21450	21000	27800	15000	21400	21257.73	1.36	0	355	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
132	20230707	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	17865700	841	70.91	21400	21450	21000	27800	15000	21400	21243.40	1.36	0	279	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
133	20230707	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-50	5	-0.23	16135000	760	64.08	21400	21450	21000	27800	15000	21400	21230.26	1.36	0	202	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
134	20230707	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	12985800	612	51.60	21400	21450	21000	27800	15000	21400	21218.63	1.36	0	130	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
135	20230707	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-50	5	-0.23	11214450	529	44.60	21400	21450	21000	27800	15000	21400	21199.34	1.36	0	55	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
136	20230707	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-50	5	-0.23	3379600	158	13.32	21400	21450	21250	27800	15000	21400	21389.87	1.36	0	-3	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
137	20230707	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	1262600	59	4.97	21400	21400	21400	27800	15000	21400	21400.00	1.36	0	-6	21800	21600	21200	21000	20600	21700	21100	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141257	N	N	7	N	00	N
138	20230706	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	400	2	1.90	24943500	1186	38.69	21000	21400	20800	27300	14700	21000	21031.62	1.36	0	157	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141398	N	N	7	N	00	N
139	20230706	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	-50	5	-0.24	17649450	844	27.54	21000	21350	20800	27300	14700	21000	20911.67	1.36	0	-90	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2172	6.62	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
140	20230706	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	20800	-200	5	-0.95	16958200	811	26.46	21000	21200	20800	27300	14700	21000	20910.23	1.36	0	-80	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2157	6.57	0.37	12	0.01	3165.00	56342.00	23400	20230202	-11.11	17450	20221229	19.20	23400	-11.11	20230202	17600	18.18	20230103	23400	-11.11	20230202	17450	19.20	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
141	20230706	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	20900	-100	5	-0.48	14980900	716	23.36	21000	21200	20800	27300	14700	21000	20923.04	1.36	0	-64	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2167	6.60	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.68	17450	20221229	19.77	23400	-10.68	20230202	17600	18.75	20230103	23400	-10.68	20230202	17450	19.77	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
142	20230706	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	20850	-150	5	-0.71	14313550	684	22.32	21000	21200	20800	27300	14700	21000	20926.24	1.36	0	-44	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2162	6.59	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.90	17450	20221229	19.48	23400	-10.90	20230202	17600	18.47	20230103	23400	-10.90	20230202	17450	19.48	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
143	20230706	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	20900	-100	5	-0.48	13375950	639	20.85	21000	21200	20800	27300	14700	21000	20932.63	1.36	0	-13	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2167	6.60	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.68	17450	20221229	19.77	23400	-10.68	20230202	17600	18.75	20230103	23400	-10.68	20230202	17450	19.77	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
144	20230706	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	0	3	0.00	5975050	284	9.27	21000	21200	21000	27300	14700	21000	21038.91	1.36	0	-6	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2178	6.64	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
145	20230706	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	0	3	0.00	42000	2	0.07	21000	21000	21000	27300	14700	21000	21000.00	1.36	0	-1	21933	21466	20983	20516	20033	21225	20275	518	6300	5000	14700	50	1	10369886	2178	6.64	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141398	N	N	0	N	00	N
146	20230705	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21000	-350	5	-1.64	64209050	3065	224.38	21350	21450	20500	27750	14950	21350	20949.10	1.36	0	0	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2178	6.64	0.37	12	0.03	3165.00	56342.00	23400	20230202	-10.26	17450	20221229	20.34	23400	-10.26	20230202	17600	19.32	20230103	23400	-10.26	20230202	17450	20.34	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
147	20230705	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-150	5	-0.70	60492600	2888	211.42	21350	21450	20500	27750	14950	21350	20946.19	1.36	0	0	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2198	6.70	0.38	12	0.03	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
148	20230705	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	-400	5	-1.87	55942950	2673	195.68	21350	21450	20500	27750	14950	21350	20928.90	1.36	0	1	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2172	6.62	0.37	12	0.03	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
149	20230705	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	-300	5	-1.41	52674450	2517	184.26	21350	21450	20500	27750	14950	21350	20927.47	1.36	0	1	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2183	6.65	0.37	12	0.02	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
150	20230705	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-250	5	-1.17	49247000	2355	172.40	21350	21450	20500	27750	14950	21350	20911.68	1.36	0	2	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2188	6.67	0.37	12	0.02	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
151	20230705	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	20800	-550	5	-2.58	23689900	1127	82.50	21350	21450	20800	27750	14950	21350	21020.32	1.36	0	40	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2157	6.57	0.37	12	0.01	3165.00	56342.00	23400	20230202	-11.11	17450	20221229	19.20	23400	-11.11	20230202	17600	18.18	20230103	23400	-11.11	20230202	17450	19.20	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
152	20230705	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-50	5	-0.23	3287750	154	11.27	21350	21400	21300	27750	14950	21350	21349.03	1.36	0	-4	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
153	20230705	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	555100	26	1.90	21350	21350	21350	27750	14950	21350	21350.00	1.36	0	-2	21816	21582	21166	20932	20516	21675	21025	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141401	N	N	0	N	00	N
154	20230704	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	28932500	1366	261.69	21350	21400	20750	27750	14950	21350	21180.45	1.36	0	-11	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
155	20230704	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	-300	5	-1.41	27674250	1307	250.38	21350	21400	20750	27750	14950	21350	21173.87	1.36	0	-18	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2183	6.65	0.37	12	0.01	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
156	20230704	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-150	5	-0.70	17410550	819	156.90	21350	21400	21150	27750	14950	21350	21258.30	1.36	0	-15	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
157	20230704	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-50	5	-0.23	8207200	386	73.95	21350	21400	21150	27750	14950	21350	21262.18	1.36	0	-5	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
158	20230704	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	8079400	380	72.80	21350	21400	21150	27750	14950	21350	21261.58	1.36	0	-5	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
159	20230704	110113	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-150	5	-0.70	5325200	250	47.89	21350	21400	21200	27750	14950	21350	21300.80	1.36	0	-3	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
160	20230704	100113	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	3480650	163	31.23	21350	21400	21350	27750	14950	21350	21353.68	1.36	0	-3	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
161	20230704	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	27750	14950	21350	0.00	1.36	0	0	21450	21400	21350	21300	21250	21375	21275	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141423	N	N	1	N	00	N
162	20230703	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	11168100	522	27.27	21400	21400	21300	27650	14950	21300	21394.83	1.36	0	11	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141424	N	N	1	N	00	N
163	20230703	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	10826500	506	26.44	21400	21400	21300	27650	14950	21300	21396.25	1.36	0	-1	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N
164	20230703	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	10613000	496	25.91	21400	21400	21300	27650	14950	21300	21397.18	1.36	0	-1	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N
165	20230703	130113	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	9243400	432	22.57	21400	21400	21300	27650	14950	21300	21396.76	1.36	0	-1	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N
166	20230703	120113	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	50	2	0.23	9136600	427	22.31	21400	21400	21300	27650	14950	21300	21397.19	1.36	0	-1	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N
167	20230703	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	9115250	426	22.26	21400	21400	21300	27650	14950	21300	21397.30	1.36	0	-1	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N
168	20230703	100113	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	7018100	328	17.14	21400	21400	21300	27650	14950	21300	21396.65	1.36	0	0	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N
169	20230703	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	100	2	0.47	641900	30	1.57	21400	21400	21300	27650	14950	21300	21396.67	1.36	0	0	22100	21700	21400	21000	20700	21550	20850	518	6350	5000	14910	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		141424	N	N	0	N	00	N