KissMeData/000320/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	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11360	480	2	4.41	341897160	30427	183.79	10950	11400	10900	14140	7620	10880	11236.64	3.72	0	5917	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1510	6.14	0.38	12	0.23	1849.00	29719.00	16900	20220908	-32.78	9440	20230327	20.34	12400	-8.39	20230718	9440	20.34	20230327	16900	-32.78	20220908	9440	20.34	20230327	0.64	N	000320	500	84 억		493820	N	N	2	N	00	N
3	20230731	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11350	470	2	4.32	328633620	29258	176.73	10950	11400	10900	14140	7620	10880	11232.27	3.72	0	5824	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1509	6.14	0.38	12	0.22	1849.00	29719.00	16900	20220908	-32.84	9440	20230327	20.23	12400	-8.47	20230718	9440	20.23	20230327	16900	-32.84	20220908	9440	20.23	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
4	20230731	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11340	460	2	4.23	268999370	24000	144.97	10950	11400	10900	14140	7620	10880	11208.31	3.72	0	5855	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1507	6.13	0.38	12	0.18	1849.00	29719.00	16900	20220908	-32.90	9440	20230327	20.13	12400	-8.55	20230718	9440	20.13	20230327	16900	-32.90	20220908	9440	20.13	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
5	20230731	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11310	430	2	3.95	228497190	20430	123.41	10950	11400	10900	14140	7620	10880	11184.40	3.72	0	5289	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1503	6.12	0.38	12	0.15	1849.00	29719.00	16900	20220908	-33.08	9440	20230327	19.81	12400	-8.79	20230718	9440	19.81	20230327	16900	-33.08	20220908	9440	19.81	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
6	20230731	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11300	420	2	3.86	203062600	18182	109.83	10950	11400	10900	14140	7620	10880	11168.33	3.72	0	5286	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1502	6.11	0.38	12	0.14	1849.00	29719.00	16900	20220908	-33.14	9440	20230327	19.70	12400	-8.87	20230718	9440	19.70	20230327	16900	-33.14	20220908	9440	19.70	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
7	20230731	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11280	400	2	3.68	167225330	15025	90.76	10950	11320	10900	14140	7620	10880	11129.81	3.72	0	4744	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1499	6.10	0.38	12	0.11	1849.00	29719.00	16900	20220908	-33.25	9440	20230327	19.49	12400	-9.03	20230718	9440	19.49	20230327	16900	-33.25	20220908	9440	19.49	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
8	20230731	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11020	140	2	1.29	48583320	4422	26.71	10950	11080	10900	14140	7620	10880	10986.73	3.72	0	1026	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1465	5.96	0.37	12	0.03	1849.00	29719.00	16900	20220908	-34.79	9440	20230327	16.74	12400	-11.13	20230718	9440	16.74	20230327	16900	-34.79	20220908	9440	16.74	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
9	20230731	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10950	70	2	0.64	76650	7	0.04	10950	10950	10950	14140	7620	10880	10950.00	3.72	0	0	11120	11000	10840	10720	10560	11060	10780	84	3260	500	6960	10	1	13291151	1455	5.92	0.37	12	0.00	1849.00	29719.00	16900	20220908	-35.21	9440	20230327	16.00	12400	-11.69	20230718	9440	16.00	20230327	16900	-35.21	20220908	9440	16.00	20230327	0.64	N	000320	500	84 억		493820	N	N	4	N	00	N
10	20230728	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10880	60	2	0.55	179350850	16554	79.04	10690	10960	10680	14060	7580	10820	10834.29	3.71	0	372	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1446	5.88	0.37	12	0.12	1849.00	29719.00	16900	20220908	-35.62	9440	20230327	15.25	12400	-12.26	20230718	9440	15.25	20230327	16900	-35.62	20220908	9440	15.25	20230327	0.65	N	000320	500	84 억		493315	N	N	4	N	00	N
11	20230728	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10930	110	2	1.02	174926530	16148	77.10	10690	10960	10680	14060	7580	10820	10832.71	3.71	0	305	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1453	5.91	0.37	12	0.12	1849.00	29719.00	16900	20220908	-35.33	9440	20230327	15.78	12400	-11.85	20230718	9440	15.78	20230327	16900	-35.33	20220908	9440	15.78	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
12	20230728	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10860	40	2	0.37	149937700	13856	66.16	10690	10960	10680	14060	7580	10820	10821.14	3.71	0	98	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1443	5.87	0.37	12	0.10	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	12400	-12.42	20230718	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
13	20230728	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10830	10	2	0.09	114176130	10549	50.37	10690	10960	10680	14060	7580	10820	10823.41	3.71	0	-237	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1439	5.86	0.36	12	0.08	1849.00	29719.00	16900	20220908	-35.92	9440	20230327	14.72	12400	-12.66	20230718	9440	14.72	20230327	16900	-35.92	20220908	9440	14.72	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
14	20230728	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10890	70	2	0.65	100882690	9325	44.52	10690	10960	10680	14060	7580	10820	10818.52	3.71	0	-742	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1447	5.89	0.37	12	0.07	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
15	20230728	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10900	80	2	0.74	64285540	5958	28.45	10690	10960	10680	14060	7580	10820	10789.79	3.71	0	-715	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1449	5.90	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	12400	-12.10	20230718	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
16	20230728	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10860	40	2	0.37	50746870	4711	22.49	10690	10960	10680	14060	7580	10820	10772.00	3.71	0	-756	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1443	5.87	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	12400	-12.42	20230718	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
17	20230728	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10680	-140	5	-1.29	28264310	2644	12.62	10690	10690	10680	14060	7580	10820	10689.98	3.71	0	-51	11260	11040	10730	10510	10200	11150	10620	84	3240	500	6920	10	1	13291151	1419	5.78	0.36	12	0.02	1849.00	29719.00	16900	20220908	-36.80	9440	20230327	13.14	12400	-13.87	20230718	9440	13.14	20230327	16900	-36.80	20220908	9440	13.14	20230327	0.65	N	000320	500	84 억		493315	N	N	0	N	00	N
18	20230727	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10820	400	2	3.84	203503020	18913	60.13	10420	10950	10420	13540	7300	10420	10759.47	3.73	1417	-3447	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1438	5.85	0.36	12	0.14	1849.00	29719.00	16900	20220908	-35.98	9440	20230327	14.62	12400	-12.74	20230718	9440	14.62	20230327	16900	-35.98	20220908	9440	14.62	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
19	20230727	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10790	370	2	3.55	171244650	15921	50.61	10420	10950	10420	13540	7300	10420	10755.90	3.73	1417	-2138	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1434	5.84	0.36	12	0.12	1849.00	29719.00	16900	20220908	-36.15	9440	20230327	14.30	12400	-12.98	20230718	9440	14.30	20230327	16900	-36.15	20220908	9440	14.30	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
20	20230727	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10770	350	2	3.36	162234050	15083	47.95	10420	10950	10420	13540	7300	10420	10756.09	3.73	1417	-2497	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1431	5.82	0.36	12	0.11	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
21	20230727	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10710	290	2	2.78	152064290	14132	44.93	10420	10950	10420	13540	7300	10420	10760.28	3.73	1417	-2748	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1423	5.79	0.36	12	0.11	1849.00	29719.00	16900	20220908	-36.63	9440	20230327	13.45	12400	-13.63	20230718	9440	13.45	20230327	16900	-36.63	20220908	9440	13.45	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
22	20230727	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10800	380	2	3.65	139220140	12934	41.12	10420	10950	10420	13540	7300	10420	10763.89	3.73	1417	-2008	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1435	5.84	0.36	12	0.10	1849.00	29719.00	16900	20220908	-36.09	9440	20230327	14.41	12400	-12.90	20230718	9440	14.41	20230327	16900	-36.09	20220908	9440	14.41	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
23	20230727	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10760	340	2	3.26	107322550	9973	31.70	10420	10950	10420	13540	7300	10420	10761.31	3.73	1417	-1424	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1430	5.82	0.36	12	0.08	1849.00	29719.00	16900	20220908	-36.33	9440	20230327	13.98	12400	-13.23	20230718	9440	13.98	20230327	16900	-36.33	20220908	9440	13.98	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
24	20230727	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10910	490	2	4.70	97298740	9046	28.76	10420	10950	10420	13540	7300	10420	10756.00	3.73	1417	-1503	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1450	5.90	0.37	12	0.07	1849.00	29719.00	16900	20220908	-35.44	9440	20230327	15.57	12400	-12.02	20230718	9440	15.57	20230327	16900	-35.44	20220908	9440	15.57	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
25	20230727	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10480	60	2	0.58	7616310	730	2.32	10420	10480	10420	13540	7300	10420	10433.30	3.73	1417	290	10993	10706	10493	10206	9993	10600	10100	84	3120	500	6660	10	1	13291151	1393	5.67	0.35	12	0.01	1849.00	29719.00	16900	20220908	-37.99	9440	20230327	11.02	12400	-15.48	20230718	9440	11.02	20230327	16900	-37.99	20220908	9440	11.02	20230327	0.64	N	000320	500	84 억		495827	N	N	0	N	00	N
26	20230726	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10420	-330	5	-3.07	327948620	31418	137.62	10750	10780	10280	13970	7530	10750	10438.24	3.72	0	3570	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1385	5.64	0.35	12	0.24	1849.00	29719.00	16900	20220908	-38.34	9440	20230327	10.38	12400	-15.97	20230718	9440	10.38	20230327	16900	-38.34	20220908	9440	10.38	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
27	20230726	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10400	-350	5	-3.26	312479560	29934	131.12	10750	10780	10280	13970	7530	10750	10438.95	3.72	0	3763	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1382	5.62	0.35	12	0.23	1849.00	29719.00	16900	20220908	-38.46	9440	20230327	10.17	12400	-16.13	20230718	9440	10.17	20230327	16900	-38.46	20220908	9440	10.17	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
28	20230726	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10320	-430	5	-4.00	302228050	28942	126.78	10750	10780	10280	13970	7530	10750	10442.54	3.72	0	3192	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1372	5.58	0.35	12	0.22	1849.00	29719.00	16900	20220908	-38.93	9440	20230327	9.32	12400	-16.77	20230718	9440	9.32	20230327	16900	-38.93	20220908	9440	9.32	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
29	20230726	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10310	-440	5	-4.09	270607560	25879	113.36	10750	10780	10280	13970	7530	10750	10456.65	3.72	0	3227	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1370	5.58	0.35	12	0.19	1849.00	29719.00	16900	20220908	-38.99	9440	20230327	9.22	12400	-16.85	20230718	9440	9.22	20230327	16900	-38.99	20220908	9440	9.22	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
30	20230726	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10410	-340	5	-3.16	204337140	19461	85.25	10750	10780	10330	13970	7530	10750	10499.83	3.72	0	2368	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1384	5.63	0.35	12	0.15	1849.00	29719.00	16900	20220908	-38.40	9440	20230327	10.28	12400	-16.05	20230718	9440	10.28	20230327	16900	-38.40	20220908	9440	10.28	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
31	20230726	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10440	-310	5	-2.88	176816720	16823	73.69	10750	10780	10330	13970	7530	10750	10510.42	3.72	0	1232	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1388	5.65	0.35	12	0.13	1849.00	29719.00	16900	20220908	-38.22	9440	20230327	10.59	12400	-15.81	20230718	9440	10.59	20230327	16900	-38.22	20220908	9440	10.59	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
32	20230726	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10560	-190	5	-1.77	72568710	6836	29.94	10750	10780	10560	13970	7530	10750	10615.67	3.72	0	-1217	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1404	5.71	0.36	12	0.05	1849.00	29719.00	16900	20220908	-37.51	9440	20230327	11.86	12400	-14.84	20230718	9440	11.86	20230327	16900	-37.51	20220908	9440	11.86	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
33	20230726	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10750	0	3	0.00	731000	68	0.30	10750	10750	10750	13970	7530	10750	10750.00	3.72	0	0	11110	10930	10820	10640	10530	10875	10585	84	3220	500	6880	10	1	13291151	1429	5.81	0.36	12	0.00	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.68	N	000320	500	84 억		494410	N	N	0	N	00	N
34	20230725	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10750	-50	5	-0.46	248148430	22828	62.07	10800	11000	10710	14040	7560	10800	10870.35	3.73	0	-1931	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1429	5.81	0.36	12	0.17	1849.00	29719.00	16900	20220908	-36.39	9440	20230327	13.88	12400	-13.31	20230718	9440	13.88	20230327	16900	-36.39	20220908	9440	13.88	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
35	20230725	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10770	-30	5	-0.28	212656610	19525	53.09	10800	11000	10750	14040	7560	10800	10891.50	3.73	0	-1356	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1431	5.82	0.36	12	0.15	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
36	20230725	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10900	100	2	0.93	169129670	15504	42.16	10800	11000	10770	14040	7560	10800	10908.78	3.73	0	-1300	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1449	5.90	0.37	12	0.12	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	12400	-12.10	20230718	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
37	20230725	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10890	90	2	0.83	132456330	12144	33.02	10800	11000	10770	14040	7560	10800	10907.14	3.73	0	-517	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1447	5.89	0.37	12	0.09	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
38	20230725	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10890	90	2	0.83	114528700	10499	28.55	10800	11000	10770	14040	7560	10800	10908.53	3.73	0	-355	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1447	5.89	0.37	12	0.08	1849.00	29719.00	16900	20220908	-35.56	9440	20230327	15.36	12400	-12.18	20230718	9440	15.36	20230327	16900	-35.56	20220908	9440	15.36	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
39	20230725	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10930	130	2	1.20	74539140	6825	18.56	10800	11000	10770	14040	7560	10800	10921.49	3.73	0	-503	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1453	5.91	0.37	12	0.05	1849.00	29719.00	16900	20220908	-35.33	9440	20230327	15.78	12400	-11.85	20230718	9440	15.78	20230327	16900	-35.33	20220908	9440	15.78	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
40	20230725	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10900	100	2	0.93	36609980	3370	9.16	10800	10990	10770	14040	7560	10800	10863.50	3.73	0	639	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1449	5.90	0.37	12	0.03	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	12400	-12.10	20230718	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
41	20230725	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10840	40	2	0.37	3958720	366	1.00	10800	10840	10800	14040	7560	10800	10816.17	3.73	0	153	11320	11060	10880	10620	10440	10970	10530	84	3240	500	6910	10	1	13291151	1441	5.86	0.36	12	0.00	1849.00	29719.00	16900	20220908	-35.86	9440	20230327	14.83	12400	-12.58	20230718	9440	14.83	20230327	16900	-35.86	20220908	9440	14.83	20230327	0.74	N	000320	500	84 억		496280	N	N	0	N	00	N
42	20230724	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	10800	-400	5	-3.57	398339280	36775	149.04	11060	11140	10700	14560	7840	11200	10831.88	3.70	0	5637	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1435	5.84	0.36	12	0.28	1849.00	29719.00	16900	20220908	-36.09	9440	20230327	14.41	12400	-12.90	20230718	9440	14.41	20230327	16900	-36.09	20220908	9440	14.41	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
43	20230724	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	10740	-460	5	-4.11	379770180	35055	142.07	11060	11140	10700	14560	7840	11200	10833.55	3.70	0	5395	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1427	5.81	0.36	12	0.26	1849.00	29719.00	16900	20220908	-36.45	9440	20230327	13.77	12400	-13.39	20230718	9440	13.77	20230327	16900	-36.45	20220908	9440	13.77	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
44	20230724	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	10810	-390	5	-3.48	340574400	31409	127.29	11060	11140	10700	14560	7840	11200	10843.21	3.70	0	4790	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1437	5.85	0.36	12	0.24	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
45	20230724	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	10810	-390	5	-3.48	314453620	28990	117.49	11060	11140	10700	14560	7840	11200	10846.97	3.70	0	4341	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1437	5.85	0.36	12	0.22	1849.00	29719.00	16900	20220908	-36.04	9440	20230327	14.51	12400	-12.82	20230718	9440	14.51	20230327	16900	-36.04	20220908	9440	14.51	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
46	20230724	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	10770	-430	5	-3.84	291678850	26879	108.93	11060	11140	10700	14560	7840	11200	10851.55	3.70	0	4026	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1431	5.82	0.36	12	0.20	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	12400	-13.15	20230718	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
47	20230724	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	10700	-500	5	-4.46	238846510	21971	89.04	11060	11140	10700	14560	7840	11200	10870.99	3.70	0	1765	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1422	5.79	0.36	12	0.17	1849.00	29719.00	16900	20220908	-36.69	9440	20230327	13.35	12400	-13.71	20230718	9440	13.35	20230327	16900	-36.69	20220908	9440	13.35	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
48	20230724	100104	57	100.00	KOSPI		금융업	N	N	N	N		N	10840	-360	5	-3.21	122089400	11140	45.15	11060	11140	10800	14560	7840	11200	10959.55	3.70	0	-1641	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1441	5.86	0.36	12	0.08	1849.00	29719.00	16900	20220908	-35.86	9440	20230327	14.83	12400	-12.58	20230718	9440	14.83	20230327	16900	-35.86	20220908	9440	14.83	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
49	20230724	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11000	-200	5	-1.79	36143900	3274	13.27	11060	11060	11000	14560	7840	11200	11039.68	3.70	0	-1089	11793	11496	11333	11036	10873	11415	10955	84	3360	500	7160	10	1	13291151	1462	5.95	0.37	12	0.02	1849.00	29719.00	16900	20220908	-34.91	9440	20230327	16.53	12400	-11.29	20230718	9440	16.53	20230327	16900	-34.91	20220908	9440	16.53	20230327	0.77	N	000320	500	84 억		491392	N	N	0	N	00	N
50	20230721	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11200	-210	5	-1.84	279402350	24575	88.77	11400	11630	11170	14830	7990	11410	11370.25	3.68	0	1281	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1489	6.06	0.38	12	0.18	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
51	20230721	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11200	-210	5	-1.84	267375590	23501	84.89	11400	11630	11170	14830	7990	11410	11377.20	3.68	0	1249	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1489	6.06	0.38	12	0.18	1849.00	29719.00	16900	20220908	-33.73	9440	20230327	18.64	12400	-9.68	20230718	9440	18.64	20230327	16900	-33.73	20220908	9440	18.64	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
52	20230721	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11290	-120	5	-1.05	244957010	21501	77.67	11400	11630	11200	14830	7990	11410	11392.82	3.68	0	1547	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1501	6.11	0.38	12	0.16	1849.00	29719.00	16900	20220908	-33.20	9440	20230327	19.60	12400	-8.95	20230718	9440	19.60	20230327	16900	-33.20	20220908	9440	19.60	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
53	20230721	130104	57	100.00	KOSPI		금융업	N	N	N	N		N	11260	-150	5	-1.31	212987550	18655	67.39	11400	11630	11250	14830	7990	11410	11417.18	3.68	0	1115	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1497	6.09	0.38	12	0.14	1849.00	29719.00	16900	20220908	-33.37	9440	20230327	19.28	12400	-9.19	20230718	9440	19.28	20230327	16900	-33.37	20220908	9440	19.28	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
54	20230721	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	11360	-50	5	-0.44	166772960	14569	52.63	11400	11630	11350	14830	7990	11410	11447.11	3.68	0	1928	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1510	6.14	0.38	12	0.11	1849.00	29719.00	16900	20220908	-32.78	9440	20230327	20.34	12400	-8.39	20230718	9440	20.34	20230327	16900	-32.78	20220908	9440	20.34	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
55	20230721	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11450	40	2	0.35	140688250	12277	44.35	11400	11630	11370	14830	7990	11410	11459.50	3.68	0	1927	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1522	6.19	0.39	12	0.09	1849.00	29719.00	16900	20220908	-32.25	9440	20230327	21.29	12400	-7.66	20230718	9440	21.29	20230327	16900	-32.25	20220908	9440	21.29	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
56	20230721	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11420	10	2	0.09	126749770	11059	39.95	11400	11630	11370	14830	7990	11410	11461.23	3.68	0	1857	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1518	6.18	0.38	12	0.08	1849.00	29719.00	16900	20220908	-32.43	9440	20230327	20.97	12400	-7.90	20230718	9440	20.97	20230327	16900	-32.43	20220908	9440	20.97	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
57	20230721	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11410	0	3	0.00	3079000	270	0.98	11400	11410	11400	14830	7990	11410	11403.70	3.68	0	1	11823	11616	11513	11306	11203	11565	11255	84	3420	500	7300	10	1	13291151	1517	6.17	0.38	12	0.00	1849.00	29719.00	16900	20220908	-32.49	9440	20230327	20.87	12400	-7.98	20230718	9440	20.87	20230327	16900	-32.49	20220908	9440	20.87	20230327	0.75	N	000320	500	84 억		489168	N	N	4	N	00	N
58	20230720	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11410	-340	5	-2.89	317494840	27531	44.46	11700	11720	11410	15270	8230	11750	11536.91	3.66	0	2927	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1517	6.17	0.38	12	0.21	1849.00	29719.00	16900	20220908	-32.49	9440	20230327	20.87	12400	-7.98	20230718	9440	20.87	20230327	16900	-32.49	20220908	9440	20.87	20230327	0.73	N	000320	500	84 억		486483	N	N	4	N	00	N
59	20230720	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11550	-200	5	-1.70	266667490	23088	37.28	11700	11720	11450	15270	8230	11750	11550.05	3.66	0	2762	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1535	6.25	0.39	12	0.17	1849.00	29719.00	16900	20220908	-31.66	9440	20230327	22.35	12400	-6.85	20230718	9440	22.35	20230327	16900	-31.66	20220908	9440	22.35	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
60	20230720	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11520	-230	5	-1.96	245486090	21246	34.31	11700	11720	11450	15270	8230	11750	11554.46	3.66	0	2002	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1531	6.23	0.39	12	0.16	1849.00	29719.00	16900	20220908	-31.83	9440	20230327	22.03	12400	-7.10	20230718	9440	22.03	20230327	16900	-31.83	20220908	9440	22.03	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
61	20230720	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	11520	-230	5	-1.96	196076470	16953	27.38	11700	11720	11450	15270	8230	11750	11565.89	3.66	0	1404	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1531	6.23	0.39	12	0.13	1849.00	29719.00	16900	20220908	-31.83	9440	20230327	22.03	12400	-7.10	20230718	9440	22.03	20230327	16900	-31.83	20220908	9440	22.03	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
62	20230720	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11570	-180	5	-1.53	165772930	14327	23.14	11700	11720	11450	15270	8230	11750	11570.67	3.66	0	1218	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1538	6.26	0.39	12	0.11	1849.00	29719.00	16900	20220908	-31.54	9440	20230327	22.56	12400	-6.69	20230718	9440	22.56	20230327	16900	-31.54	20220908	9440	22.56	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
63	20230720	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11570	-180	5	-1.53	161175650	13930	22.49	11700	11720	11450	15270	8230	11750	11570.40	3.66	0	1180	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1538	6.26	0.39	12	0.10	1849.00	29719.00	16900	20220908	-31.54	9440	20230327	22.56	12400	-6.69	20230718	9440	22.56	20230327	16900	-31.54	20220908	9440	22.56	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
64	20230720	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11690	-60	5	-0.51	85849850	7405	11.96	11700	11720	11500	15270	8230	11750	11593.50	3.66	0	1618	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1554	6.32	0.39	12	0.06	1849.00	29719.00	16900	20220908	-30.83	9440	20230327	23.83	12400	-5.73	20230718	9440	23.83	20230327	16900	-30.83	20220908	9440	23.83	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
65	20230720	090104	57	100.00	KOSPI		금융업	N	N	N	N		N	11700	-50	5	-0.43	1170000	100	0.16	11700	11700	11700	15270	8230	11750	11700.00	3.66	0	0	12590	12170	11910	11490	11230	12040	11360	84	3520	500	7520	10	1	13291151	1555	6.33	0.39	12	0.00	1849.00	29719.00	16900	20220908	-30.77	9440	20230327	23.94	12400	-5.65	20230718	9440	23.94	20230327	16900	-30.77	20220908	9440	23.94	20230327	0.73	N	000320	500	84 억		486483	N	N	3	N	00	N
66	20230719	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	11750	-470	5	-3.85	734510820	61704	40.50	12230	12330	11650	15880	8560	12220	11903.80	3.72	0	-8395	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1562	6.35	0.40	12	0.46	1849.00	29719.00	16900	20220908	-30.47	9440	20230327	24.47	12400	-5.24	20230718	9440	24.47	20230327	16900	-30.47	20220908	9440	24.47	20230327	0.75	N	000320	500	84 억		494472	N	N	3	N	00	N
67	20230719	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11670	-550	5	-4.50	696140070	58423	38.34	12230	12330	11650	15880	8560	12220	11915.50	3.72	0	-8007	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1551	6.31	0.39	12	0.44	1849.00	29719.00	16900	20220908	-30.95	9440	20230327	23.62	12400	-5.89	20230718	9440	23.62	20230327	16900	-30.95	20220908	9440	23.62	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
68	20230719	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11730	-490	5	-4.01	612648080	51289	33.66	12230	12330	11730	15880	8560	12220	11945.00	3.72	0	-5991	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1559	6.34	0.39	12	0.39	1849.00	29719.00	16900	20220908	-30.59	9440	20230327	24.26	12400	-5.40	20230718	9440	24.26	20230327	16900	-30.59	20220908	9440	24.26	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
69	20230719	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	11810	-410	5	-3.36	527943530	44097	28.94	12230	12330	11730	15880	8560	12220	11972.31	3.72	0	-4783	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1570	6.39	0.40	12	0.33	1849.00	29719.00	16900	20220908	-30.12	9440	20230327	25.11	12400	-4.76	20230718	9440	25.11	20230327	16900	-30.12	20220908	9440	25.11	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
70	20230719	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11810	-410	5	-3.36	480138960	40047	26.28	12230	12330	11730	15880	8560	12220	11989.37	3.72	0	-5293	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1570	6.39	0.40	12	0.30	1849.00	29719.00	16900	20220908	-30.12	9440	20230327	25.11	12400	-4.76	20230718	9440	25.11	20230327	16900	-30.12	20220908	9440	25.11	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
71	20230719	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11830	-390	5	-3.19	435735100	36291	23.82	12230	12330	11730	15880	8560	12220	12006.68	3.72	0	-5872	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1572	6.40	0.40	12	0.27	1849.00	29719.00	16900	20220908	-30.00	9440	20230327	25.32	12400	-4.60	20230718	9440	25.32	20230327	16900	-30.00	20220908	9440	25.32	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
72	20230719	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11940	-280	5	-2.29	319395150	26568	17.44	12230	12330	11730	15880	8560	12220	12021.78	3.72	0	-4424	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1587	6.46	0.40	12	0.20	1849.00	29719.00	16900	20220908	-29.35	9440	20230327	26.48	12400	-3.71	20230718	9440	26.48	20230327	16900	-29.35	20220908	9440	26.48	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
73	20230719	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	12220	0	3	0.00	48324470	3961	2.60	12230	12260	12100	15880	8560	12220	12200.05	3.72	0	464	12960	12590	12030	11660	11100	12775	11845	84	3660	500	7820	10	1	13291151	1624	6.61	0.41	12	0.03	1849.00	29719.00	16900	20220908	-27.69	9440	20230327	29.45	12400	-1.45	20230718	9440	29.45	20230327	16900	-27.69	20220908	9440	29.45	20230327	0.75	N	000320	500	84 억		494472	N	N	7	N	00	N
74	20230718	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	12220	660	2	5.71	1829217100	152037	208.14	11650	12400	11470	15020	8100	11560	12031.27	3.74	0	4687	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1624	6.61	0.41	12	1.14	1849.00	29719.00	16900	20220908	-27.69	9440	20230327	29.45	12400	-1.45	20230718	9440	29.45	20230327	16900	-27.69	20220908	9440	29.45	20230327	0.70	N	000320	500	84 억		496893	N	N	7	N	00	N
75	20230718	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	12230	670	2	5.80	1748955070	145430	199.10	11650	12400	11470	15020	8100	11560	12026.10	3.74	0	3381	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1626	6.61	0.41	12	1.09	1849.00	29719.00	16900	20220908	-27.63	9440	20230327	29.56	12400	-1.37	20230718	9440	29.56	20230327	16900	-27.63	20220908	9440	29.56	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
76	20230718	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	12300	740	2	6.40	1531765230	127689	174.81	11650	12400	11470	15020	8100	11560	11996.06	3.74	0	4541	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1635	6.65	0.41	12	0.96	1849.00	29719.00	16900	20220908	-27.22	9440	20230327	30.30	12400	-0.81	20230718	9440	30.30	20230327	16900	-27.22	20220908	9440	30.30	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
77	20230718	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	12330	770	2	6.66	1151933160	96736	132.43	11650	12350	11470	15020	8100	11560	11908.01	3.74	0	-2293	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1639	6.67	0.41	12	0.73	1849.00	29719.00	16900	20220908	-27.04	9440	20230327	30.61	12350	-0.16	20230718	9440	30.61	20230327	16900	-27.04	20220908	9440	30.61	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
78	20230718	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	12050	490	2	4.24	802699360	67996	93.09	11650	12050	11470	15020	8100	11560	11805.10	3.74	0	1590	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1602	6.52	0.41	12	0.51	1849.00	29719.00	16900	20220908	-28.70	9440	20230327	27.65	12050	0.00	20230718	9440	27.65	20230327	16900	-28.70	20220908	9440	27.65	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
79	20230718	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11810	250	2	2.16	466474320	39839	54.54	11650	11820	11470	15020	8100	11560	11708.99	3.74	0	1094	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1570	6.39	0.40	12	0.30	1849.00	29719.00	16900	20220908	-30.12	9440	20230327	25.11	11820	-0.08	20230718	9440	25.11	20230327	16900	-30.12	20220908	9440	25.11	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
80	20230718	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11630	70	2	0.61	213131820	18312	25.07	11650	11800	11470	15020	8100	11560	11638.92	3.74	0	-3039	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1546	6.29	0.39	12	0.14	1849.00	29719.00	16900	20220908	-31.18	9440	20230327	23.20	11800	-1.44	20230718	9440	23.20	20230327	16900	-31.18	20220908	9440	23.20	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
81	20230718	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11560	0	3	0.00	23897180	2064	2.83	11650	11650	11560	15020	8100	11560	11578.09	3.74	0	-257	11920	11740	11420	11240	10920	11830	11330	84	3460	500	7390	10	1	13291151	1536	6.25	0.39	12	0.02	1849.00	29719.00	16900	20220908	-31.60	9440	20230327	22.46	11650	-0.77	20230718	9440	22.46	20230327	16900	-31.60	20220908	9440	22.46	20230327	0.70	N	000320	500	84 억		496893	N	N	2	N	00	N
82	20230717	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	11560	410	2	3.68	829583200	72472	188.39	11190	11600	11100	14490	7810	11150	11446.30	3.70	0	4109	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1536	6.25	0.39	12	0.55	1849.00	29719.00	16900	20220908	-31.60	9440	20230327	22.46	11600	-0.34	20230717	9440	22.46	20230327	16900	-31.60	20220908	9440	22.46	20230327	0.66	N	000320	500	84 억		491378	N	N	2	N	00	N
83	20230717	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11550	400	2	3.59	808814940	70674	183.71	11190	11600	11100	14490	7810	11150	11444.31	3.70	0	4466	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1535	6.25	0.39	12	0.53	1849.00	29719.00	16900	20220908	-31.66	9440	20230327	22.35	11600	-0.43	20230717	9440	22.35	20230327	16900	-31.66	20220908	9440	22.35	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
84	20230717	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11540	390	2	3.50	789653140	69011	179.39	11190	11600	11100	14490	7810	11150	11442.42	3.70	0	4810	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1534	6.24	0.39	12	0.52	1849.00	29719.00	16900	20220908	-31.72	9440	20230327	22.25	11600	-0.52	20230717	9440	22.25	20230327	16900	-31.72	20220908	9440	22.25	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
85	20230717	130104	57	100.00	KOSPI		금융업	N	N	N	N		N	11470	320	2	2.87	697066860	60963	158.47	11190	11600	11100	14490	7810	11150	11434.26	3.70	0	4595	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1524	6.20	0.39	12	0.46	1849.00	29719.00	16900	20220908	-32.13	9440	20230327	21.50	11600	-1.12	20230717	9440	21.50	20230327	16900	-32.13	20220908	9440	21.50	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
86	20230717	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11500	350	2	3.14	650936140	56935	148.00	11190	11600	11100	14490	7810	11150	11432.97	3.70	0	5463	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1528	6.22	0.39	12	0.43	1849.00	29719.00	16900	20220908	-31.95	9440	20230327	21.82	11600	-0.86	20230717	9440	21.82	20230327	16900	-31.95	20220908	9440	21.82	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
87	20230717	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11580	430	2	3.86	618855190	54156	140.77	11190	11600	11100	14490	7810	11150	11427.27	3.70	0	5881	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1539	6.26	0.39	12	0.41	1849.00	29719.00	16900	20220908	-31.48	9440	20230327	22.67	11600	-0.17	20230717	9440	22.67	20230327	16900	-31.48	20220908	9440	22.67	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
88	20230717	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11490	340	2	3.05	385714880	33921	88.18	11190	11530	11100	14490	7810	11150	11370.98	3.70	0	-510	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1527	6.21	0.39	12	0.26	1849.00	29719.00	16900	20220908	-32.01	9440	20230327	21.72	11530	-0.35	20230717	9440	21.72	20230327	16900	-32.01	20220908	9440	21.72	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
89	20230717	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11210	60	2	0.54	8231520	735	1.91	11190	11220	11190	14490	7810	11150	11199.35	3.70	0	-94	11390	11270	11040	10920	10690	11330	10980	84	3340	500	7130	10	1	13291151	1490	6.06	0.38	12	0.01	1849.00	29719.00	16900	20220908	-33.67	9440	20230327	18.75	11220	-0.09	20230717	9440	18.75	20230327	16900	-33.67	20220908	9440	18.75	20230327	0.66	N	000320	500	84 억		491378	N	N	7	N	00	N
90	20230714	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11150	230	2	2.11	414561590	37808	53.58	10920	11160	10810	14190	7650	10920	10963.93	3.68	0	1941	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1482	6.03	0.38	12	0.28	1849.00	29719.00	16900	20220908	-34.02	9440	20230327	18.11	11170	-0.18	20230503	9440	18.11	20230327	16900	-34.02	20220908	9440	18.11	20230327	0.64	N	000320	500	84 억		488919	N	N	7	N	00	N
91	20230714	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11130	210	2	1.92	374206150	34182	48.44	10920	11160	10810	14190	7650	10920	10947.46	3.68	0	1595	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1479	6.02	0.37	12	0.26	1849.00	29719.00	16900	20220908	-34.14	9440	20230327	17.90	11170	-0.36	20230503	9440	17.90	20230327	16900	-34.14	20220908	9440	17.90	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
92	20230714	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	10940	20	2	0.18	211906940	19483	27.61	10920	10980	10810	14190	7650	10920	10876.50	3.68	0	-753	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1454	5.92	0.37	12	0.15	1849.00	29719.00	16900	20220908	-35.27	9440	20230327	15.89	11170	-2.06	20230503	9440	15.89	20230327	16900	-35.27	20220908	9440	15.89	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
93	20230714	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	10900	-20	5	-0.18	148348430	13662	19.36	10920	10980	10810	14190	7650	10920	10858.47	3.68	0	-1711	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1449	5.90	0.37	12	0.10	1849.00	29719.00	16900	20220908	-35.50	9440	20230327	15.47	11170	-2.42	20230503	9440	15.47	20230327	16900	-35.50	20220908	9440	15.47	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
94	20230714	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	10860	-60	5	-0.55	106468490	9812	13.90	10920	10980	10810	14190	7650	10920	10850.84	3.68	0	-1205	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1443	5.87	0.37	12	0.07	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	11170	-2.78	20230503	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
95	20230714	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	10830	-90	5	-0.82	93199700	8586	12.17	10920	10980	10810	14190	7650	10920	10854.85	3.68	0	-908	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1439	5.86	0.36	12	0.06	1849.00	29719.00	16900	20220908	-35.92	9440	20230327	14.72	11170	-3.04	20230503	9440	14.72	20230327	16900	-35.92	20220908	9440	14.72	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
96	20230714	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	10870	-50	5	-0.46	54071490	4973	7.05	10920	10980	10820	14190	7650	10920	10873.01	3.68	0	-19	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1445	5.88	0.37	12	0.04	1849.00	29719.00	16900	20220908	-35.68	9440	20230327	15.15	11170	-2.69	20230503	9440	15.15	20230327	16900	-35.68	20220908	9440	15.15	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
97	20230714	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	10920	0	3	0.00	283920	26	0.04	10920	10920	10920	14190	7650	10920	10920.00	3.68	0	-5	11266	11092	10746	10572	10226	11180	10660	84	3270	500	6980	10	1	13291151	1451	5.91	0.37	12	0.00	1849.00	29719.00	16900	20220908	-35.38	9440	20230327	15.68	11170	-2.24	20230503	9440	15.68	20230327	16900	-35.38	20220908	9440	15.68	20230327	0.64	N	000320	500	84 억		488919	N	N	117	N	00	N
98	20230713	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	10920	520	2	5.00	732224230	67959	741.34	10420	10920	10400	13520	7280	10400	10773.49	3.53	0	17389	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1451	5.91	0.37	12	0.51	1849.00	29719.00	16900	20220908	-35.38	9440	20230327	15.68	11170	-2.24	20230503	9440	15.68	20230327	16900	-35.38	20220908	9440	15.68	20230327	0.65	N	000320	500	84 억		468781	N	N	117	N	00	N
99	20230713	150104	57	100.00	KOSPI		금융업	N	N	N	N		N	10850	450	2	4.33	655141070	60875	664.07	10420	10920	10400	13520	7280	10400	10762.07	3.53	0	17848	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1442	5.87	0.37	12	0.46	1849.00	29719.00	16900	20220908	-35.80	9440	20230327	14.94	11170	-2.86	20230503	9440	14.94	20230327	16900	-35.80	20220908	9440	14.94	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
100	20230713	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	10850	450	2	4.33	600610540	55860	609.36	10420	10920	10400	13520	7280	10400	10752.07	3.53	0	17266	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1442	5.87	0.37	12	0.42	1849.00	29719.00	16900	20220908	-35.80	9440	20230327	14.94	11170	-2.86	20230503	9440	14.94	20230327	16900	-35.80	20220908	9440	14.94	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
101	20230713	130104	57	100.00	KOSPI		금융업	N	N	N	N		N	10860	460	2	4.42	469038680	43776	477.54	10420	10870	10400	13520	7280	10400	10714.52	3.53	0	16399	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1443	5.87	0.37	12	0.33	1849.00	29719.00	16900	20220908	-35.74	9440	20230327	15.04	11170	-2.78	20230503	9440	15.04	20230327	16900	-35.74	20220908	9440	15.04	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
102	20230713	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	10770	370	2	3.56	328692380	30804	336.03	10420	10790	10400	13520	7280	10400	10670.44	3.53	0	11101	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1431	5.82	0.36	12	0.23	1849.00	29719.00	16900	20220908	-36.27	9440	20230327	14.09	11170	-3.58	20230503	9440	14.09	20230327	16900	-36.27	20220908	9440	14.09	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
103	20230713	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	10760	360	2	3.46	280375480	26309	287.00	10420	10790	10400	13520	7280	10400	10657.02	3.53	0	10483	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1430	5.82	0.36	12	0.20	1849.00	29719.00	16900	20220908	-36.33	9440	20230327	13.98	11170	-3.67	20230503	9440	13.98	20230327	16900	-36.33	20220908	9440	13.98	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
104	20230713	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	10680	280	2	2.69	213238350	20047	218.69	10420	10790	10400	13520	7280	10400	10636.92	3.53	0	8340	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1419	5.78	0.36	12	0.15	1849.00	29719.00	16900	20220908	-36.80	9440	20230327	13.14	11170	-4.39	20230503	9440	13.14	20230327	16900	-36.80	20220908	9440	13.14	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
105	20230713	090104	57	100.00	KOSPI		금융업	N	N	N	N		N	10530	130	2	1.25	596600	57	0.62	10420	10550	10420	13520	7280	10400	10466.67	3.53	0	-34	10680	10540	10440	10300	10200	10490	10250	84	3120	500	6650	10	1	13291151	1400	5.69	0.35	12	0.00	1849.00	29719.00	16900	20220908	-37.69	9440	20230327	11.55	11170	-5.73	20230503	9440	11.55	20230327	16900	-37.69	20220908	9440	11.55	20230327	0.65	N	000320	500	84 억		468781	N	N	11	N	00	N
106	20230712	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	10400	80	2	0.78	95915890	9163	136.56	10490	10580	10340	13410	7230	10320	10467.74	3.53	0	-578	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1382	5.62	0.35	12	0.07	1849.00	29719.00	16900	20220908	-38.46	9440	20230327	10.17	11170	-6.89	20230503	9440	10.17	20230327	16900	-38.46	20220908	9440	10.17	20230327	0.65	N	000320	500	84 억		469423	N	N	11	N	00	N
107	20230712	150104	57	100.00	KOSPI		금융업	N	N	N	N		N	10510	190	2	1.84	82779160	7905	117.81	10490	10580	10340	13410	7230	10320	10471.75	3.53	0	-671	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1397	5.68	0.35	12	0.06	1849.00	29719.00	16900	20220908	-37.81	9440	20230327	11.33	11170	-5.91	20230503	9440	11.33	20230327	16900	-37.81	20220908	9440	11.33	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
108	20230712	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	10490	170	2	1.65	63925290	6112	91.09	10490	10580	10340	13410	7230	10320	10458.98	3.53	0	-561	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1394	5.67	0.35	12	0.05	1849.00	29719.00	16900	20220908	-37.93	9440	20230327	11.12	11170	-6.09	20230503	9440	11.12	20230327	16900	-37.93	20220908	9440	11.12	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
109	20230712	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	10510	190	2	1.84	56859070	5438	81.04	10490	10580	10340	13410	7230	10320	10455.88	3.53	0	-312	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1397	5.68	0.35	12	0.04	1849.00	29719.00	16900	20220908	-37.81	9440	20230327	11.33	11170	-5.91	20230503	9440	11.33	20230327	16900	-37.81	20220908	9440	11.33	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
110	20230712	120104	57	100.00	KOSPI		금융업	N	N	N	N		N	10420	100	2	0.97	50224870	4804	71.59	10490	10580	10340	13410	7230	10320	10454.80	3.53	0	-402	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1385	5.64	0.35	12	0.04	1849.00	29719.00	16900	20220908	-38.34	9440	20230327	10.38	11170	-6.71	20230503	9440	10.38	20230327	16900	-38.34	20220908	9440	10.38	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
111	20230712	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	10420	100	2	0.97	32019250	3057	45.56	10490	10580	10340	13410	7230	10320	10474.08	3.53	0	-402	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1385	5.64	0.35	12	0.02	1849.00	29719.00	16900	20220908	-38.34	9440	20230327	10.38	11170	-6.71	20230503	9440	10.38	20230327	16900	-38.34	20220908	9440	10.38	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
112	20230712	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	10450	130	2	1.26	29070070	2775	41.36	10490	10580	10340	13410	7230	10320	10475.70	3.53	0	-405	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1389	5.65	0.35	12	0.02	1849.00	29719.00	16900	20220908	-38.17	9440	20230327	10.70	11170	-6.45	20230503	9440	10.70	20230327	16900	-38.17	20220908	9440	10.70	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
113	20230712	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	10340	20	2	0.19	3547460	338	5.04	10490	10500	10340	13410	7230	10320	10495.44	3.53	0	0	10560	10440	10370	10250	10180	10405	10215	84	3090	500	6600	10	1	13291151	1374	5.59	0.35	12	0.00	1849.00	29719.00	16900	20220908	-38.82	9440	20230327	9.53	11170	-7.43	20230503	9440	9.53	20230327	16900	-38.82	20220908	9440	9.53	20230327	0.65	N	000320	500	84 억		469423	N	N	0	N	00	N
114	20230711	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10320	20	2	0.19	69488170	6704	66.70	10330	10490	10300	13390	7210	10300	10365.35	3.54	0	-1133	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1372	5.58	0.35	12	0.05	1849.00	29719.00	16900	20220908	-38.93	9440	20230327	9.32	11170	-7.61	20230503	9440	9.32	20230327	16900	-38.93	20220908	9440	9.32	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
115	20230711	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10350	50	2	0.49	65193210	6288	62.56	10330	10490	10300	13390	7210	10300	10367.88	3.54	0	-1176	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1376	5.60	0.35	12	0.05	1849.00	29719.00	16900	20220908	-38.76	9440	20230327	9.64	11170	-7.34	20230503	9440	9.64	20230327	16900	-38.76	20220908	9440	9.64	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
116	20230711	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10430	130	2	1.26	62834570	6061	60.30	10330	10490	10300	13390	7210	10300	10367.03	3.54	0	-1120	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1386	5.64	0.35	12	0.05	1849.00	29719.00	16900	20220908	-38.28	9440	20230327	10.49	11170	-6.62	20230503	9440	10.49	20230327	16900	-38.28	20220908	9440	10.49	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
117	20230711	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10380	80	2	0.78	53687360	5179	51.53	10330	10490	10300	13390	7210	10300	10366.36	3.54	0	-533	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1380	5.61	0.35	12	0.04	1849.00	29719.00	16900	20220908	-38.58	9440	20230327	9.96	11170	-7.07	20230503	9440	9.96	20230327	16900	-38.58	20220908	9440	9.96	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
118	20230711	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10390	90	2	0.87	52340360	5049	50.23	10330	10490	10300	13390	7210	10300	10366.48	3.54	0	-484	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1381	5.62	0.35	12	0.04	1849.00	29719.00	16900	20220908	-38.52	9440	20230327	10.06	11170	-6.98	20230503	9440	10.06	20230327	16900	-38.52	20220908	9440	10.06	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
119	20230711	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10310	10	2	0.10	40856760	3949	39.29	10330	10400	10300	13390	7210	10300	10346.10	3.54	0	-391	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1370	5.58	0.35	12	0.03	1849.00	29719.00	16900	20220908	-38.99	9440	20230327	9.22	11170	-7.70	20230503	9440	9.22	20230327	16900	-38.99	20220908	9440	9.22	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
120	20230711	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10330	30	2	0.29	12417650	1204	11.98	10330	10380	10300	13390	7210	10300	10313.66	3.54	0	-77	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1373	5.59	0.35	12	0.01	1849.00	29719.00	16900	20220908	-38.88	9440	20230327	9.43	11170	-7.52	20230503	9440	9.43	20230327	16900	-38.88	20220908	9440	9.43	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
121	20230711	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10330	30	2	0.29	506170	49	0.49	10330	10330	10330	13390	7210	10300	10330.00	3.54	0	0	10473	10386	10253	10166	10033	10430	10210	84	3090	500	6590	10	1	13291151	1373	5.59	0.35	12	0.00	1849.00	29719.00	16900	20220908	-38.88	9440	20230327	9.43	11170	-7.52	20230503	9440	9.43	20230327	16900	-38.88	20220908	9440	9.43	20230327	0.66	N	000320	500	84 억		470564	N	N	0	N	00	N
122	20230710	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10300	50	2	0.49	102470490	9998	88.71	10150	10340	10120	13320	7180	10250	10249.10	3.54	0	149	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1369	5.57	0.35	12	0.08	1849.00	29719.00	16900	20220908	-39.05	9440	20230327	9.11	11170	-7.79	20230503	9440	9.11	20230327	16900	-39.05	20220908	9440	9.11	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
123	20230710	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10300	50	2	0.49	95507670	9322	82.72	10150	10340	10120	13320	7180	10250	10245.41	3.54	0	126	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1369	5.57	0.35	12	0.07	1849.00	29719.00	16900	20220908	-39.05	9440	20230327	9.11	11170	-7.79	20230503	9440	9.11	20230327	16900	-39.05	20220908	9440	9.11	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
124	20230710	140104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10310	60	2	0.59	84679510	8272	73.40	10150	10310	10120	13320	7180	10250	10236.88	3.54	0	240	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1370	5.58	0.35	12	0.06	1849.00	29719.00	16900	20220908	-38.99	9440	20230327	9.22	11170	-7.70	20230503	9440	9.22	20230327	16900	-38.99	20220908	9440	9.22	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
125	20230710	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10290	40	2	0.39	73616630	7197	63.86	10150	10300	10120	13320	7180	10250	10228.79	3.54	0	332	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1368	5.57	0.35	12	0.05	1849.00	29719.00	16900	20220908	-39.11	9440	20230327	9.00	11170	-7.88	20230503	9440	9.00	20230327	16900	-39.11	20220908	9440	9.00	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
126	20230710	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10290	40	2	0.39	71806960	7021	62.30	10150	10300	10120	13320	7180	10250	10227.45	3.54	0	463	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1368	5.57	0.35	12	0.05	1849.00	29719.00	16900	20220908	-39.11	9440	20230327	9.00	11170	-7.88	20230503	9440	9.00	20230327	16900	-39.11	20220908	9440	9.00	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
127	20230710	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10260	10	2	0.10	66079870	6464	57.36	10150	10300	10120	13320	7180	10250	10222.75	3.54	0	484	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1364	5.55	0.35	12	0.05	1849.00	29719.00	16900	20220908	-39.29	9440	20230327	8.69	11170	-8.15	20230503	9440	8.69	20230327	16900	-39.29	20220908	9440	8.69	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
128	20230710	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10280	30	2	0.29	44238800	4339	38.50	10150	10300	10120	13320	7180	10250	10195.62	3.54	0	1565	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1366	5.56	0.35	12	0.03	1849.00	29719.00	16900	20220908	-39.17	9440	20230327	8.90	11170	-7.97	20230503	9440	8.90	20230327	16900	-39.17	20220908	9440	8.90	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
129	20230710	090104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10150	-100	5	-0.98	6587350	649	5.76	10150	10150	10150	13320	7180	10250	10150.00	3.54	0	66	10503	10376	10313	10186	10123	10345	10155	84	3070	500	6560	10	1	13291151	1349	5.49	0.34	12	0.00	1849.00	29719.00	16900	20220908	-39.94	9440	20230327	7.52	11170	-9.13	20230503	9440	7.52	20230327	16900	-39.94	20220908	9440	7.52	20230327	0.67	N	000320	500	84 억		470320	N	N	0	N	00	N
130	20230707	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10250	-130	5	-1.25	115703030	11231	68.56	10440	10440	10250	13490	7270	10380	10302.21	3.56	0	-517	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1362	5.54	0.34	12	0.08	1849.00	29719.00	16900	20220908	-39.35	9440	20230327	8.58	11170	-8.24	20230503	9440	8.58	20230327	16900	-39.35	20220908	9440	8.58	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
131	20230707	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10300	-80	5	-0.77	93812940	9096	55.53	10440	10440	10260	13490	7270	10380	10313.65	3.56	0	-896	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1369	5.57	0.35	12	0.07	1849.00	29719.00	16900	20220908	-39.05	9440	20230327	9.11	11170	-7.79	20230503	9440	9.11	20230327	16900	-39.05	20220908	9440	9.11	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
132	20230707	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10300	-80	5	-0.77	86456630	8381	51.16	10440	10440	10260	13490	7270	10380	10315.79	3.56	0	-829	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1369	5.57	0.35	12	0.06	1849.00	29719.00	16900	20220908	-39.05	9440	20230327	9.11	11170	-7.79	20230503	9440	9.11	20230327	16900	-39.05	20220908	9440	9.11	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
133	20230707	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10290	-90	5	-0.87	78973270	7654	46.72	10440	10440	10260	13490	7270	10380	10317.91	3.56	0	-788	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1368	5.57	0.35	12	0.06	1849.00	29719.00	16900	20220908	-39.11	9440	20230327	9.00	11170	-7.88	20230503	9440	9.00	20230327	16900	-39.11	20220908	9440	9.00	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
134	20230707	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10320	-60	5	-0.58	61895730	5994	36.59	10440	10440	10280	13490	7270	10380	10326.28	3.56	0	-961	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1372	5.58	0.35	12	0.05	1849.00	29719.00	16900	20220908	-38.93	9440	20230327	9.32	11170	-7.61	20230503	9440	9.32	20230327	16900	-38.93	20220908	9440	9.32	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
135	20230707	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10320	-60	5	-0.58	43743930	4231	25.83	10440	10440	10310	13490	7270	10380	10338.91	3.56	0	-974	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1372	5.58	0.35	12	0.03	1849.00	29719.00	16900	20220908	-38.93	9440	20230327	9.32	11170	-7.61	20230503	9440	9.32	20230327	16900	-38.93	20220908	9440	9.32	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
136	20230707	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10350	-30	5	-0.29	22629910	2187	13.35	10440	10440	10320	13490	7270	10380	10347.47	3.56	0	-788	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1376	5.60	0.35	12	0.02	1849.00	29719.00	16900	20220908	-38.76	9440	20230327	9.64	11170	-7.34	20230503	9440	9.64	20230327	16900	-38.76	20220908	9440	9.64	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
137	20230707	090104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10380	0	3	0.00	2067060	198	1.21	10440	10440	10380	13490	7270	10380	10439.70	3.56	0	0	10646	10512	10436	10302	10226	10475	10265	84	3110	500	6640	10	1	13291151	1380	5.61	0.35	12	0.00	1849.00	29719.00	16900	20220908	-38.58	9440	20230327	9.96	11170	-7.07	20230503	9440	9.96	20230327	16900	-38.58	20220908	9440	9.96	20230327	0.65	N	000320	500	84 억		473456	N	N	0	N	00	N
138	20230706	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10380	-50	5	-0.48	170851440	16381	81.97	10430	10570	10360	13550	7310	10430	10429.85	3.58	0	-697	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1380	5.61	0.35	12	0.12	1849.00	29719.00	16900	20220908	-38.58	9440	20230327	9.96	11170	-7.07	20230503	9440	9.96	20230327	16900	-38.58	20220908	9440	9.96	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
139	20230706	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10380	-50	5	-0.48	165235180	15840	79.26	10430	10570	10360	13550	7310	10430	10431.51	3.58	0	-1023	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1380	5.61	0.35	12	0.12	1849.00	29719.00	16900	20220908	-38.58	9440	20230327	9.96	11170	-7.07	20230503	9440	9.96	20230327	16900	-38.58	20220908	9440	9.96	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
140	20230706	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10360	-70	5	-0.67	148610590	14242	71.27	10430	10570	10360	13550	7310	10430	10434.67	3.58	0	-781	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1377	5.60	0.35	12	0.11	1849.00	29719.00	16900	20220908	-38.70	9440	20230327	9.75	11170	-7.25	20230503	9440	9.75	20230327	16900	-38.70	20220908	9440	9.75	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
141	20230706	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10420	-10	5	-0.10	127896000	12248	61.29	10430	10570	10410	13550	7310	10430	10442.19	3.58	0	-138	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1385	5.64	0.35	12	0.09	1849.00	29719.00	16900	20220908	-38.34	9440	20230327	10.38	11170	-6.71	20230503	9440	10.38	20230327	16900	-38.34	20220908	9440	10.38	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
142	20230706	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10500	70	2	0.67	108334330	10373	51.91	10430	10570	10410	13550	7310	10430	10443.88	3.58	0	-70	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1396	5.68	0.35	12	0.08	1849.00	29719.00	16900	20220908	-37.87	9440	20230327	11.23	11170	-6.00	20230503	9440	11.23	20230327	16900	-37.87	20220908	9440	11.23	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
143	20230706	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10450	20	2	0.19	97289220	9320	46.64	10430	10570	10410	13550	7310	10430	10438.76	3.58	0	233	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1389	5.65	0.35	12	0.07	1849.00	29719.00	16900	20220908	-38.17	9440	20230327	10.70	11170	-6.45	20230503	9440	10.70	20230327	16900	-38.17	20220908	9440	10.70	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
144	20230706	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10470	40	2	0.38	60439390	5791	28.98	10430	10570	10410	13550	7310	10430	10436.78	3.58	0	-485	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1392	5.66	0.35	12	0.04	1849.00	29719.00	16900	20220908	-38.05	9440	20230327	10.91	11170	-6.27	20230503	9440	10.91	20230327	16900	-38.05	20220908	9440	10.91	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
145	20230706	090104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10570	140	2	1.34	9324700	894	4.47	10430	10570	10430	13550	7310	10430	10430.31	3.58	0	190	10663	10546	10483	10366	10303	10515	10335	84	3120	500	6670	10	1	13291151	1405	5.72	0.36	12	0.01	1849.00	29719.00	16900	20220908	-37.46	9440	20230327	11.97	11170	-5.37	20230503	9440	11.97	20230327	16900	-37.46	20220908	9440	11.97	20230327	0.66	N	000320	500	84 억		475292	N	N	0	N	00	N
146	20230705	160104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10430	-80	5	-0.76	209428810	19981	119.24	10590	10600	10420	13660	7360	10510	10481.40	3.58	0	-1707	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1386	5.64	0.35	12	0.15	1849.00	29719.00	16900	20220908	-38.28	9440	20230327	10.49	11170	-6.62	20230503	9440	10.49	20230327	16900	-38.28	20220908	9440	10.49	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
147	20230705	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10470	-40	5	-0.38	181967490	17354	103.56	10590	10600	10420	13660	7360	10510	10485.62	3.58	0	-2136	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1392	5.66	0.35	12	0.13	1849.00	29719.00	16900	20220908	-38.05	9440	20230327	10.91	11170	-6.27	20230503	9440	10.91	20230327	16900	-38.05	20220908	9440	10.91	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
148	20230705	140104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10500	-10	5	-0.10	158216180	15089	90.05	10590	10600	10420	13660	7360	10510	10485.53	3.58	0	-2319	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1396	5.68	0.35	12	0.11	1849.00	29719.00	16900	20220908	-37.87	9440	20230327	11.23	11170	-6.00	20230503	9440	11.23	20230327	16900	-37.87	20220908	9440	11.23	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
149	20230705	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10440	-70	5	-0.67	121710400	11602	69.24	10590	10600	10420	13660	7360	10510	10490.47	3.58	0	-2504	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1388	5.65	0.35	12	0.09	1849.00	29719.00	16900	20220908	-38.22	9440	20230327	10.59	11170	-6.54	20230503	9440	10.59	20230327	16900	-38.22	20220908	9440	10.59	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
150	20230705	120104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10450	-60	5	-0.57	99303010	9455	56.42	10590	10600	10450	13660	7360	10510	10502.70	3.58	0	-2369	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1389	5.65	0.35	12	0.07	1849.00	29719.00	16900	20220908	-38.17	9440	20230327	10.70	11170	-6.45	20230503	9440	10.70	20230327	16900	-38.17	20220908	9440	10.70	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
151	20230705	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10480	-30	5	-0.29	77087250	7333	43.76	10590	10600	10480	13660	7360	10510	10512.38	3.58	0	-1395	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1393	5.67	0.35	12	0.06	1849.00	29719.00	16900	20220908	-37.99	9440	20230327	11.02	11170	-6.18	20230503	9440	11.02	20230327	16900	-37.99	20220908	9440	11.02	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
152	20230705	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10510	0	3	0.00	40144400	3813	22.75	10590	10600	10480	13660	7360	10510	10528.30	3.58	0	-641	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1397	5.68	0.35	12	0.03	1849.00	29719.00	16900	20220908	-37.81	9440	20230327	11.33	11170	-5.91	20230503	9440	11.33	20230327	16900	-37.81	20220908	9440	11.33	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
153	20230705	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10590	80	2	0.76	2668680	252	1.50	10590	10590	10590	13660	7360	10510	10590.00	3.58	0	-1	10690	10600	10550	10460	10410	10575	10435	84	3150	500	6720	10	1	13291151	1408	5.73	0.36	12	0.00	1849.00	29719.00	16900	20220908	-37.34	9440	20230327	12.18	11170	-5.19	20230503	9440	12.18	20230327	16900	-37.34	20220908	9440	12.18	20230327	0.68	N	000320	500	84 억		476320	N	N	3	N	00	N
154	20230704	160104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10510	-30	5	-0.28	176866220	16751	162.14	10560	10640	10500	13700	7380	10540	10558.55	3.56	0	2315	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1397	5.68	0.35	12	0.13	1849.00	29719.00	16900	20220908	-37.81	9440	20230327	11.33	11170	-5.91	20230503	9440	11.33	20230327	16900	-37.81	20220908	9440	11.33	20230327	0.67	N	000320	500	84 억		473411	N	N	3	N	00	N
155	20230704	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10530	-10	5	-0.09	161632350	15302	148.12	10560	10640	10500	13700	7380	10540	10562.83	3.56	0	2409	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1400	5.69	0.35	12	0.12	1849.00	29719.00	16900	20220908	-37.69	9440	20230327	11.55	11170	-5.73	20230503	9440	11.55	20230327	16900	-37.69	20220908	9440	11.55	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
156	20230704	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10540	0	3	0.00	148882790	14091	136.40	10560	10640	10500	13700	7380	10540	10565.81	3.56	0	2464	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1401	5.70	0.35	12	0.11	1849.00	29719.00	16900	20220908	-37.63	9440	20230327	11.65	11170	-5.64	20230503	9440	11.65	20230327	16900	-37.63	20220908	9440	11.65	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
157	20230704	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10540	0	3	0.00	137633490	13023	126.06	10560	10640	10500	13700	7380	10540	10568.49	3.56	0	2463	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1401	5.70	0.35	12	0.10	1849.00	29719.00	16900	20220908	-37.63	9440	20230327	11.65	11170	-5.64	20230503	9440	11.65	20230327	16900	-37.63	20220908	9440	11.65	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
158	20230704	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10540	0	3	0.00	125231410	11846	114.66	10560	10640	10500	13700	7380	10540	10571.62	3.56	0	2294	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1401	5.70	0.35	12	0.09	1849.00	29719.00	16900	20220908	-37.63	9440	20230327	11.65	11170	-5.64	20230503	9440	11.65	20230327	16900	-37.63	20220908	9440	11.65	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
159	20230704	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10500	-40	5	-0.38	103301310	9764	94.51	10560	10640	10500	13700	7380	10540	10579.81	3.56	0	2193	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1396	5.68	0.35	12	0.07	1849.00	29719.00	16900	20220908	-37.87	9440	20230327	11.23	11170	-6.00	20230503	9440	11.23	20230327	16900	-37.87	20220908	9440	11.23	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
160	20230704	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10550	10	2	0.09	80521140	7601	73.57	10560	10640	10540	13700	7380	10540	10593.49	3.56	0	2300	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1402	5.71	0.35	12	0.06	1849.00	29719.00	16900	20220908	-37.57	9440	20230327	11.76	11170	-5.55	20230503	9440	11.76	20230327	16900	-37.57	20220908	9440	11.76	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
161	20230704	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10560	20	2	0.19	686180	65	0.63	10560	10560	10540	13700	7380	10540	10556.62	3.56	0	-43	10700	10620	10520	10440	10340	10660	10480	84	3160	500	6740	10	1	13291151	1404	5.71	0.36	12	0.00	1849.00	29719.00	16900	20220908	-37.51	9440	20230327	11.86	11170	-5.46	20230503	9440	11.86	20230327	16900	-37.51	20220908	9440	11.86	20230327	0.67	N	000320	500	84 억		473411	N	N	4	N	00	N
162	20230703	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10540	90	2	0.86	107812030	10218	78.38	10450	10600	10420	13580	7320	10450	10551.26	3.54	0	2856	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1401	5.70	0.35	12	0.08	1849.00	29719.00	16900	20220908	-37.63	9440	20230327	11.65	11170	-5.64	20230503	9440	11.65	20230327	16900	-37.63	20220908	9440	11.65	20230327	0.72	N	000320	500	84 억		471007	N	N	4	N	00	N
163	20230703	150104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10550	100	2	0.96	100314260	9507	72.92	10450	10600	10420	13580	7320	10450	10551.62	3.54	0	2907	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1402	5.71	0.35	12	0.07	1849.00	29719.00	16900	20220908	-37.57	9440	20230327	11.76	11170	-5.55	20230503	9440	11.76	20230327	16900	-37.57	20220908	9440	11.76	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N
164	20230703	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10560	110	2	1.05	93420820	8854	67.91	10450	10600	10420	13580	7320	10450	10551.26	3.54	0	2726	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1404	5.71	0.36	12	0.07	1849.00	29719.00	16900	20220908	-37.51	9440	20230327	11.86	11170	-5.46	20230503	9440	11.86	20230327	16900	-37.51	20220908	9440	11.86	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N
165	20230703	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10570	120	2	1.15	78918320	7480	57.38	10450	10600	10420	13580	7320	10450	10550.58	3.54	0	2699	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1405	5.72	0.36	12	0.06	1849.00	29719.00	16900	20220908	-37.46	9440	20230327	11.97	11170	-5.37	20230503	9440	11.97	20230327	16900	-37.46	20220908	9440	11.97	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N
166	20230703	120104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10580	130	2	1.24	66814850	6335	48.59	10450	10600	10420	13580	7320	10450	10546.94	3.54	0	2752	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1406	5.72	0.36	12	0.05	1849.00	29719.00	16900	20220908	-37.40	9440	20230327	12.08	11170	-5.28	20230503	9440	12.08	20230327	16900	-37.40	20220908	9440	12.08	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N
167	20230703	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10600	150	2	1.44	56269270	5339	40.95	10450	10600	10420	13580	7320	10450	10539.29	3.54	0	2568	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1409	5.73	0.36	12	0.04	1849.00	29719.00	16900	20220908	-37.28	9440	20230327	12.29	11170	-5.10	20230503	9440	12.29	20230327	16900	-37.28	20220908	9440	12.29	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N
168	20230703	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10560	110	2	1.05	24674710	2351	18.03	10450	10590	10420	13580	7320	10450	10495.41	3.54	0	761	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1404	5.71	0.36	12	0.02	1849.00	29719.00	16900	20220908	-37.51	9440	20230327	11.86	11170	-5.46	20230503	9440	11.86	20230327	16900	-37.51	20220908	9440	11.86	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N
169	20230703	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	10450	0	3	0.00	1170400	112	0.86	10450	10450	10450	13580	7320	10450	10450.00	3.54	0	1	10563	10506	10433	10376	10303	10470	10340	84	3130	500	6680	10	1	13291151	1389	5.65	0.35	12	0.00	1849.00	29719.00	16900	20220908	-38.17	9440	20230327	10.70	11170	-6.45	20230503	9440	10.70	20230327	16900	-38.17	20220908	9440	10.70	20230327	0.72	N	000320	500	84 억		471007	N	N	1	N	00	N