KissMeData/007700/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	160228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17130	330	2	1.96	376678740	22148	45.03	17390	17390	16830	21800	11760	16800	17007.20	0.35	0	-4009	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6700	5.07	0.33	12	0.06	3380.00	52551.00	34950	20230104	-50.99	13200	20221027	29.77	34950	-50.99	20230104	15410	11.16	20230726	34950	-50.99	20230104	13200	29.77	20221027	0.62	N	007700	500	195 억		137315	N	N	1	N	00	N
3	20230731	150229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17090	290	2	1.73	337683190	19869	40.40	17390	17390	16830	21800	11760	16800	16995.48	0.35	0	-3432	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6685	5.06	0.33	12	0.05	3380.00	52551.00	34950	20230104	-51.10	13200	20221027	29.47	34950	-51.10	20230104	15410	10.90	20230726	34950	-51.10	20230104	13200	29.47	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
4	20230731	140229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16920	120	2	0.71	269094690	15840	32.20	17390	17390	16830	21800	11760	16800	16988.30	0.35	0	-3686	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6618	5.01	0.32	12	0.04	3380.00	52551.00	34950	20230104	-51.59	13200	20221027	28.18	34950	-51.59	20230104	15410	9.80	20230726	34950	-51.59	20230104	13200	28.18	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
5	20230731	130228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16970	170	2	1.01	212962040	12527	25.47	17390	17390	16830	21800	11760	16800	17000.24	0.35	0	-3370	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6638	5.02	0.32	12	0.03	3380.00	52551.00	34950	20230104	-51.44	13200	20221027	28.56	34950	-51.44	20230104	15410	10.12	20230726	34950	-51.44	20230104	13200	28.56	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
6	20230731	120232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16960	160	2	0.95	161113830	9472	19.26	17390	17390	16830	21800	11760	16800	17009.48	0.35	0	-1625	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6634	5.02	0.32	12	0.02	3380.00	52551.00	34950	20230104	-51.47	13200	20221027	28.48	34950	-51.47	20230104	15410	10.06	20230726	34950	-51.47	20230104	13200	28.48	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
7	20230731	110230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16980	180	2	1.07	120497020	7085	14.40	17390	17390	16830	21800	11760	16800	17007.34	0.35	0	-2188	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6642	5.02	0.32	12	0.02	3380.00	52551.00	34950	20230104	-51.42	13200	20221027	28.64	34950	-51.42	20230104	15410	10.19	20230726	34950	-51.42	20230104	13200	28.64	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
8	20230731	100230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16970	170	2	1.01	85591130	5035	10.24	17390	17390	16830	21800	11760	16800	16999.23	0.35	0	-1729	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6638	5.02	0.32	12	0.01	3380.00	52551.00	34950	20230104	-51.44	13200	20221027	28.56	34950	-51.44	20230104	15410	10.12	20230726	34950	-51.44	20230104	13200	28.56	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
9	20230731	090229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17370	570	2	3.39	11038860	635	1.29	17390	17390	17370	21800	11760	16800	17384.03	0.35	0	-358	17893	17346	16953	16406	16013	17150	16210	196	5020	500	10750	10	1	39114367	6794	5.14	0.33	12	0.00	3380.00	52551.00	34950	20230104	-50.30	13200	20221027	31.59	34950	-50.30	20230104	15410	12.72	20230726	34950	-50.30	20230104	13200	31.59	20221027	0.62	N	007700	500	195 억		137315	N	N	22	N	00	N
10	20230728	160229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16800	-230	5	-1.35	827765970	48993	63.37	17010	17500	16560	22100	11930	17030	16896.01	0.35	0	-718	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6571	4.97	0.32	12	0.13	3380.00	52551.00	34950	20230104	-51.93	13200	20221027	27.27	34950	-51.93	20230104	15410	9.02	20230726	34950	-51.93	20230104	13200	27.27	20221027	0.63	N	007700	500	195 억		138794	N	N	22	N	00	N
11	20230728	150227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16840	-190	5	-1.12	800717760	47384	61.29	17010	17500	16560	22100	11930	17030	16898.48	0.35	0	-864	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6587	4.98	0.32	12	0.12	3380.00	52551.00	34950	20230104	-51.82	13200	20221027	27.58	34950	-51.82	20230104	15410	9.28	20230726	34950	-51.82	20230104	13200	27.58	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
12	20230728	140228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16920	-110	5	-0.65	739835030	43770	56.61	17010	17500	16560	22100	11930	17030	16902.79	0.35	0	-1656	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6618	5.01	0.32	12	0.11	3380.00	52551.00	34950	20230104	-51.59	13200	20221027	28.18	34950	-51.59	20230104	15410	9.80	20230726	34950	-51.59	20230104	13200	28.18	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
13	20230728	130228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16970	-60	5	-0.35	721933030	42713	55.25	17010	17500	16560	22100	11930	17030	16901.95	0.35	0	-1569	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6638	5.02	0.32	12	0.11	3380.00	52551.00	34950	20230104	-51.44	13200	20221027	28.56	34950	-51.44	20230104	15410	10.12	20230726	34950	-51.44	20230104	13200	28.56	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
14	20230728	120228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17140	110	2	0.65	646020900	38279	49.51	17010	17500	16560	22100	11930	17030	16876.64	0.35	0	-194	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6704	5.07	0.33	12	0.10	3380.00	52551.00	34950	20230104	-50.96	13200	20221027	29.85	34950	-50.96	20230104	15410	11.23	20230726	34950	-50.96	20230104	13200	29.85	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
15	20230728	110229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17100	70	2	0.41	619706190	36742	47.52	17010	17500	16560	22100	11930	17030	16866.43	0.35	0	-405	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6689	5.06	0.33	12	0.09	3380.00	52551.00	34950	20230104	-51.07	13200	20221027	29.55	34950	-51.07	20230104	15410	10.97	20230726	34950	-51.07	20230104	13200	29.55	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
16	20230728	100228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16850	-180	5	-1.06	412855010	24703	31.95	17010	17010	16560	22100	11930	17030	16712.75	0.35	0	-410	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6591	4.99	0.32	12	0.06	3380.00	52551.00	34950	20230104	-51.79	13200	20221027	27.65	34950	-51.79	20230104	15410	9.34	20230726	34950	-51.79	20230104	13200	27.65	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
17	20230728	090229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16890	-140	5	-0.82	14951280	880	1.14	17010	17010	16890	22100	11930	17030	16990.09	0.35	0	-599	18263	17646	16533	15916	14803	17955	16225	196	5085	500	10890	10	1	39114367	6606	5.00	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.67	13200	20221027	27.95	34950	-51.67	20230104	15410	9.60	20230726	34950	-51.67	20230104	13200	27.95	20221027	0.63	N	007700	500	195 억		138794	N	N	3	N	00	N
18	20230727	160229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17030	1510	2	9.73	1275470310	77145	86.25	15420	17150	15420	20150	10870	15520	16533.27	0.29	10528	24346	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6661	5.04	0.32	12	0.20	3380.00	52551.00	34950	20230104	-51.27	13200	20221027	29.02	34950	-51.27	20230104	15410	10.51	20230726	34950	-51.27	20230104	13200	29.02	20221027	0.64	N	007700	500	195 억		113546	N	N	3	N	00	N
19	20230727	150226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16890	1370	2	8.83	1197871930	72556	81.12	15420	17150	15420	20150	10870	15520	16509.62	0.29	10528	21973	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6606	5.00	0.32	12	0.19	3380.00	52551.00	34950	20230104	-51.67	13200	20221027	27.95	34950	-51.67	20230104	15410	9.60	20230726	34950	-51.67	20230104	13200	27.95	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
20	20230727	140227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16820	1300	2	8.38	1070867220	65046	72.72	15420	17150	15420	20150	10870	15520	16463.23	0.29	10528	19337	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6579	4.98	0.32	12	0.17	3380.00	52551.00	34950	20230104	-51.87	13200	20221027	27.42	34950	-51.87	20230104	15410	9.15	20230726	34950	-51.87	20230104	13200	27.42	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
21	20230727	130228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16750	1230	2	7.93	879667130	53730	60.07	15420	16790	15420	20150	10870	15520	16371.99	0.29	10528	19652	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6552	4.96	0.32	12	0.14	3380.00	52551.00	34950	20230104	-52.07	13200	20221027	26.89	34950	-52.07	20230104	15410	8.70	20230726	34950	-52.07	20230104	13200	26.89	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
22	20230727	120228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16580	1060	2	6.83	742186520	45481	50.85	15420	16670	15420	20150	10870	15520	16318.61	0.29	10528	14338	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6485	4.91	0.32	12	0.12	3380.00	52551.00	34950	20230104	-52.56	13200	20221027	25.61	34950	-52.56	20230104	15410	7.59	20230726	34950	-52.56	20230104	13200	25.61	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
23	20230727	110228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16540	1020	2	6.57	645917580	39679	44.36	15420	16620	15420	20150	10870	15520	16278.58	0.29	10528	11227	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6470	4.89	0.31	12	0.10	3380.00	52551.00	34950	20230104	-52.68	13200	20221027	25.30	34950	-52.68	20230104	15410	7.33	20230726	34950	-52.68	20230104	13200	25.30	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
24	20230727	100227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16300	780	2	5.03	424447220	26279	29.38	15420	16560	15420	20150	10870	15520	16151.57	0.29	10528	8006	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6376	4.82	0.31	12	0.07	3380.00	52551.00	34950	20230104	-53.36	13200	20221027	23.48	34950	-53.36	20230104	15410	5.78	20230726	34950	-53.36	20230104	13200	23.48	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
25	20230727	090228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15930	410	2	2.64	27451160	1768	1.98	15420	15940	15420	20150	10870	15520	15526.67	0.29	10528	640	16873	16196	15803	15126	14733	16000	14930	196	4640	500	9930	10	1	39114367	6231	4.71	0.30	12	0.00	3380.00	52551.00	34950	20230104	-54.42	13200	20221027	20.68	34950	-54.42	20230104	15410	3.37	20230726	34950	-54.42	20230104	13200	20.68	20221027	0.64	N	007700	500	195 억		113546	N	N	0	N	00	N
26	20230726	160226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15520	-960	5	-5.83	1395786380	88873	222.74	16220	16480	15410	21400	11540	16480	15705.68	0.26	0	10714	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6071	4.59	0.30	12	0.23	3380.00	52551.00	34950	20230104	-55.59	13200	20221027	17.58	34950	-55.59	20230104	15410	0.71	20230726	34950	-55.59	20230104	13200	17.58	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
27	20230726	150228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15630	-850	5	-5.16	1307636910	83209	208.54	16220	16480	15410	21400	11540	16480	15715.09	0.26	0	7288	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6114	4.62	0.30	12	0.21	3380.00	52551.00	34950	20230104	-55.28	13200	20221027	18.41	34950	-55.28	20230104	15410	1.43	20230726	34950	-55.28	20230104	13200	18.41	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
28	20230726	140228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15450	-1030	5	-6.25	1150550650	73109	183.23	16220	16480	15410	21400	11540	16480	15737.47	0.26	0	2859	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6043	4.57	0.29	12	0.19	3380.00	52551.00	34950	20230104	-55.79	13200	20221027	17.05	34950	-55.79	20230104	15410	0.26	20230726	34950	-55.79	20230104	13200	17.05	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
29	20230726	130225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15430	-1050	5	-6.37	998666990	63288	158.62	16220	16480	15420	21400	11540	16480	15779.72	0.26	0	2323	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6035	4.57	0.29	12	0.16	3380.00	52551.00	34950	20230104	-55.85	13200	20221027	16.89	34950	-55.85	20230104	15420	0.06	20230726	34950	-55.85	20230104	13200	16.89	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
30	20230726	120226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15720	-760	5	-4.61	888795460	56240	140.95	16220	16480	15480	21400	11540	16480	15803.62	0.26	0	5629	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6149	4.65	0.30	12	0.14	3380.00	52551.00	34950	20230104	-55.02	13200	20221027	19.09	34950	-55.02	20230104	15480	1.55	20230726	34950	-55.02	20230104	13200	19.09	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
31	20230726	110226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15530	-950	5	-5.76	781290150	49367	123.73	16220	16480	15480	21400	11540	16480	15826.16	0.26	0	5448	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6074	4.59	0.30	12	0.13	3380.00	52551.00	34950	20230104	-55.57	13200	20221027	17.65	34950	-55.57	20230104	15480	0.32	20230726	34950	-55.57	20230104	13200	17.65	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
32	20230726	100227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15840	-640	5	-3.88	439092620	27413	68.70	16220	16480	15820	21400	11540	16480	16017.68	0.26	0	416	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6196	4.69	0.30	12	0.07	3380.00	52551.00	34950	20230104	-54.68	13200	20221027	20.00	34950	-54.68	20230104	15820	0.13	20230726	34950	-54.68	20230104	13200	20.00	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
33	20230726	090226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16230	-250	5	-1.52	87322860	5382	13.49	16220	16480	16220	21400	11540	16480	16224.98	0.26	0	909	17173	16826	16653	16306	16133	16740	16220	196	4930	500	10540	10	1	39114367	6348	4.80	0.31	12	0.01	3380.00	52551.00	34950	20230104	-53.56	13200	20221027	22.95	34950	-53.56	20230104	16220	0.06	20230726	34950	-53.56	20230104	13200	22.95	20221027	0.68	N	007700	500	195 억		103018	N	N	0	N	00	N
34	20230725	160225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16480	-430	5	-2.54	662897940	39764	49.52	16810	17000	16480	21950	11840	16910	16671.70	0.27	0	-2454	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6446	4.88	0.31	12	0.10	3380.00	52551.00	34950	20230104	-52.85	13200	20221027	24.85	34950	-52.85	20230104	16480	0.00	20230725	34950	-52.85	20230104	13200	24.85	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
35	20230725	150223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16530	-380	5	-2.25	560288000	33547	41.78	16810	17000	16500	21950	11840	16910	16701.58	0.27	0	-4186	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6466	4.89	0.31	12	0.09	3380.00	52551.00	34950	20230104	-52.70	13200	20221027	25.23	34950	-52.70	20230104	16500	0.18	20230725	34950	-52.70	20230104	13200	25.23	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
36	20230725	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16630	-280	5	-1.66	439031380	26223	32.66	16810	17000	16610	21950	11840	16910	16742.23	0.27	0	-3432	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6505	4.92	0.32	12	0.07	3380.00	52551.00	34950	20230104	-52.42	13200	20221027	25.98	34950	-52.42	20230104	16610	0.12	20230725	34950	-52.42	20230104	13200	25.98	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
37	20230725	130225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	-260	5	-1.54	380080110	22679	28.24	16810	17000	16640	21950	11840	16910	16759.12	0.27	0	-2344	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6513	4.93	0.32	12	0.06	3380.00	52551.00	34950	20230104	-52.36	13200	20221027	26.14	34950	-52.36	20230104	16640	0.06	20230725	34950	-52.36	20230104	13200	26.14	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
38	20230725	120226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16690	-220	5	-1.30	334889870	19969	24.87	16810	17000	16660	21950	11840	16910	16770.49	0.27	0	-2070	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6528	4.94	0.32	12	0.05	3380.00	52551.00	34950	20230104	-52.25	13200	20221027	26.44	34950	-52.25	20230104	16660	0.18	20230725	34950	-52.25	20230104	13200	26.44	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
39	20230725	110225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16750	-160	5	-0.95	265101930	15791	19.66	16810	17000	16690	21950	11840	16910	16788.17	0.27	0	-3080	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6552	4.96	0.32	12	0.04	3380.00	52551.00	34950	20230104	-52.07	13200	20221027	26.89	34950	-52.07	20230104	16690	0.36	20230725	34950	-52.07	20230104	13200	26.89	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
40	20230725	100225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16710	-200	5	-1.18	178112430	10592	13.19	16810	17000	16700	21950	11840	16910	16815.75	0.27	0	-2329	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6536	4.94	0.32	12	0.03	3380.00	52551.00	34950	20230104	-52.19	13200	20221027	26.59	34950	-52.19	20230104	16700	0.06	20230725	34950	-52.19	20230104	13200	26.59	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
41	20230725	090225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16900	-10	5	-0.06	11268110	670	0.83	16810	16980	16810	21950	11840	16910	16818.07	0.27	0	-64	17963	17436	17163	16636	16363	17300	16500	196	5055	500	10820	10	1	39114367	6610	5.00	0.32	12	0.00	3380.00	52551.00	34950	20230104	-51.65	13200	20221027	28.03	34950	-51.65	20230104	16810	0.54	20230725	34950	-51.65	20230104	13200	28.03	20221027	0.68	N	007700	500	195 억		105604	N	N	0	N	00	N
42	20230724	160225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16910	-850	5	-4.79	1356938120	79534	318.05	17530	17690	16890	23050	12440	17760	17061.49	0.26	0	5582	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6614	5.00	0.32	12	0.20	3380.00	52551.00	34950	20230104	-51.62	13200	20221027	28.11	34950	-51.62	20230104	16890	0.12	20230724	34950	-51.62	20230104	13200	28.11	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
43	20230724	150224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16960	-800	5	-4.50	1197589720	70112	280.37	17530	17690	16890	23050	12440	17760	17081.09	0.26	0	4614	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6634	5.02	0.32	12	0.18	3380.00	52551.00	34950	20230104	-51.47	13200	20221027	28.48	34950	-51.47	20230104	16890	0.41	20230724	34950	-51.47	20230104	13200	28.48	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
44	20230724	140222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16940	-820	5	-4.62	1157317360	67738	270.88	17530	17690	16890	23050	12440	17760	17085.20	0.26	0	4431	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6626	5.01	0.32	12	0.17	3380.00	52551.00	34950	20230104	-51.53	13200	20221027	28.33	34950	-51.53	20230104	16890	0.30	20230724	34950	-51.53	20230104	13200	28.33	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
45	20230724	130225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16940	-820	5	-4.62	1072229800	62711	250.77	17530	17690	16920	23050	12440	17760	17097.95	0.26	0	4520	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6626	5.01	0.32	12	0.16	3380.00	52551.00	34950	20230104	-51.53	13200	20221027	28.33	34950	-51.53	20230104	16920	0.12	20230724	34950	-51.53	20230104	13200	28.33	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
46	20230724	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17070	-690	5	-3.89	906991280	52974	211.84	17530	17690	16930	23050	12440	17760	17121.44	0.26	0	2635	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6677	5.05	0.32	12	0.14	3380.00	52551.00	34950	20230104	-51.16	13200	20221027	29.32	34950	-51.16	20230104	16930	0.83	20230724	34950	-51.16	20230104	13200	29.32	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
47	20230724	110225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17110	-650	5	-3.66	630286150	36694	146.73	17530	17690	16960	23050	12440	17760	17176.82	0.26	0	-146	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6692	5.06	0.33	12	0.09	3380.00	52551.00	34950	20230104	-51.04	13200	20221027	29.62	34950	-51.04	20230104	16960	0.88	20230724	34950	-51.04	20230104	13200	29.62	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
48	20230724	100222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17040	-720	5	-4.05	330768310	19128	76.49	17530	17690	16990	23050	12440	17760	17292.36	0.26	0	-6275	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6665	5.04	0.32	12	0.05	3380.00	52551.00	34950	20230104	-51.24	13200	20221027	29.09	34950	-51.24	20230104	16990	0.29	20230724	34950	-51.24	20230104	13200	29.09	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
49	20230724	090223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17640	-120	5	-0.68	70700030	4031	16.12	17530	17690	17500	23050	12440	17760	17539.08	0.26	0	-1146	18133	17946	17823	17636	17513	17885	17575	196	5305	500	11360	10	1	39114367	6900	5.22	0.34	12	0.01	3380.00	52551.00	34950	20230104	-49.53	13200	20221027	33.64	34950	-49.53	20230104	17500	0.80	20230724	34950	-49.53	20230104	13200	33.64	20221027	0.68	N	007700	500	195 억		100802	N	N	0	N	00	N
50	20230721	160223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17760	-390	5	-2.15	434770210	24413	140.57	17860	18010	17700	23550	12710	18150	17809.22	0.26	0	217	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	6947	5.25	0.34	12	0.06	3380.00	52551.00	34950	20230104	-49.18	13200	20221027	34.55	34950	-49.18	20230104	17700	0.34	20230721	34950	-49.18	20230104	13200	34.55	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
51	20230721	150224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17770	-380	5	-2.09	397088040	22293	128.36	17860	18010	17700	23550	12710	18150	17812.23	0.26	0	156	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	6951	5.26	0.34	12	0.06	3380.00	52551.00	34950	20230104	-49.16	13200	20221027	34.62	34950	-49.16	20230104	17700	0.40	20230721	34950	-49.16	20230104	13200	34.62	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
52	20230721	140222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17810	-340	5	-1.87	294826140	16543	95.26	17860	18010	17700	23550	12710	18150	17821.81	0.26	0	872	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	6966	5.27	0.34	12	0.04	3380.00	52551.00	34950	20230104	-49.04	13200	20221027	34.92	34950	-49.04	20230104	17700	0.62	20230721	34950	-49.04	20230104	13200	34.92	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
53	20230721	130222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17810	-340	5	-1.87	269277850	15110	87.00	17860	18010	17700	23550	12710	18150	17821.17	0.26	0	1064	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	6966	5.27	0.34	12	0.04	3380.00	52551.00	34950	20230104	-49.04	13200	20221027	34.92	34950	-49.04	20230104	17700	0.62	20230721	34950	-49.04	20230104	13200	34.92	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
54	20230721	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17860	-290	5	-1.60	228462170	12821	73.82	17860	18010	17700	23550	12710	18150	17819.37	0.26	0	1684	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	6986	5.28	0.34	12	0.03	3380.00	52551.00	34950	20230104	-48.90	13200	20221027	35.30	34950	-48.90	20230104	17700	0.90	20230721	34950	-48.90	20230104	13200	35.30	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
55	20230721	110224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17900	-250	5	-1.38	198014420	11117	64.01	17860	18010	17700	23550	12710	18150	17811.86	0.26	0	1697	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	7001	5.30	0.34	12	0.03	3380.00	52551.00	34950	20230104	-48.78	13200	20221027	35.61	34950	-48.78	20230104	17700	1.13	20230721	34950	-48.78	20230104	13200	35.61	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
56	20230721	100224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17830	-320	5	-1.76	131663070	7399	42.60	17860	18010	17700	23550	12710	18150	17794.71	0.26	0	-362	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	6974	5.28	0.34	12	0.02	3380.00	52551.00	34950	20230104	-48.98	13200	20221027	35.08	34950	-48.98	20230104	17700	0.73	20230721	34950	-48.98	20230104	13200	35.08	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
57	20230721	090223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18010	-140	5	-0.77	5190950	290	1.67	17860	18010	17860	23550	12710	18150	17899.83	0.26	0	8	18490	18320	18010	17840	17530	18405	17925	196	5420	500	11610	10	1	39114367	7044	5.33	0.34	12	0.00	3380.00	52551.00	34950	20230104	-48.47	13200	20221027	36.44	34950	-48.47	20230104	17700	1.75	20230720	34950	-48.47	20230104	13200	36.44	20221027	0.71	N	007700	500	195 억		100492	N	N	0	N	00	N
58	20230720	160223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18150	130	2	0.72	310649810	17301	29.95	17960	18180	17700	23400	12620	18020	17951.78	0.25	0	850	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7099	5.37	0.35	12	0.04	3380.00	52551.00	34950	20230104	-48.07	13200	20221027	37.50	34950	-48.07	20230104	17700	2.54	20230720	34950	-48.07	20230104	13200	37.50	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
59	20230720	150222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18080	60	2	0.33	285253790	15900	27.53	17960	18180	17700	23400	12620	18020	17940.49	0.25	0	347	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7072	5.35	0.34	12	0.04	3380.00	52551.00	34950	20230104	-48.27	13200	20221027	36.97	34950	-48.27	20230104	17700	2.15	20230720	34950	-48.27	20230104	13200	36.97	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
60	20230720	140222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18100	80	2	0.44	252806550	14106	24.42	17960	18180	17700	23400	12620	18020	17921.92	0.25	0	181	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7080	5.36	0.34	12	0.04	3380.00	52551.00	34950	20230104	-48.21	13200	20221027	37.12	34950	-48.21	20230104	17700	2.26	20230720	34950	-48.21	20230104	13200	37.12	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
61	20230720	130222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18080	60	2	0.33	232386150	12976	22.47	17960	18180	17700	23400	12620	18020	17908.92	0.25	0	45	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7072	5.35	0.34	12	0.03	3380.00	52551.00	34950	20230104	-48.27	13200	20221027	36.97	34950	-48.27	20230104	17700	2.15	20230720	34950	-48.27	20230104	13200	36.97	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
62	20230720	120223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18040	20	2	0.11	227219600	12690	21.97	17960	18180	17700	23400	12620	18020	17905.41	0.25	0	-44	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7056	5.34	0.34	12	0.03	3380.00	52551.00	34950	20230104	-48.38	13200	20221027	36.67	34950	-48.38	20230104	17700	1.92	20230720	34950	-48.38	20230104	13200	36.67	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
63	20230720	110222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18070	50	2	0.28	214893040	12008	20.79	17960	18180	17700	23400	12620	18020	17895.82	0.25	0	-261	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7068	5.35	0.34	12	0.03	3380.00	52551.00	34950	20230104	-48.30	13200	20221027	36.89	34950	-48.30	20230104	17700	2.09	20230720	34950	-48.30	20230104	13200	36.89	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
64	20230720	100221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17890	-130	5	-0.72	183013590	10232	17.72	17960	18180	17700	23400	12620	18020	17886.39	0.25	0	-296	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	6998	5.29	0.34	12	0.03	3380.00	52551.00	34950	20230104	-48.81	13200	20221027	35.53	34950	-48.81	20230104	17700	1.07	20230720	34950	-48.81	20230104	13200	35.53	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
65	20230720	090222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17930	-90	5	-0.50	17537880	976	1.69	17960	18150	17930	23400	12620	18020	17969.14	0.25	0	-268	19480	18750	18350	17620	17220	18550	17420	196	5390	500	11530	10	1	39114367	7013	5.30	0.34	12	0.00	3380.00	52551.00	34950	20230104	-48.70	13200	20221027	35.83	34950	-48.70	20230104	17930	0.00	20230720	34950	-48.70	20230104	13200	35.83	20221027	0.71	N	007700	500	195 억		97955	N	N	55	N	00	N
66	20230719	160226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18020	-800	5	-4.25	1043074810	57164	307.42	18990	19080	17950	24450	13180	18820	18250.11	0.24	0	166	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7048	5.33	0.34	12	0.15	3380.00	52551.00	34950	20230104	-48.44	13200	20221027	36.52	34950	-48.44	20230104	17950	0.39	20230719	34950	-48.44	20230104	13200	36.52	20221027	0.71	N	007700	500	195 억		95806	N	N	55	N	00	N
67	20230719	150224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18080	-740	5	-3.93	945678080	51763	278.37	18990	19080	17950	24450	13180	18820	18269.38	0.24	0	238	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7072	5.35	0.34	12	0.13	3380.00	52551.00	34950	20230104	-48.27	13200	20221027	36.97	34950	-48.27	20230104	17950	0.72	20230719	34950	-48.27	20230104	13200	36.97	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
68	20230719	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18070	-750	5	-3.99	839123410	45855	246.60	18990	19080	17950	24450	13180	18820	18299.50	0.24	0	1033	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7068	5.35	0.34	12	0.12	3380.00	52551.00	34950	20230104	-48.30	13200	20221027	36.89	34950	-48.30	20230104	17950	0.67	20230719	34950	-48.30	20230104	13200	36.89	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
69	20230719	130222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18260	-560	5	-2.98	747022960	40775	219.28	18990	19080	17950	24450	13180	18820	18320.61	0.24	0	2169	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7142	5.40	0.35	12	0.10	3380.00	52551.00	34950	20230104	-47.75	13200	20221027	38.33	34950	-47.75	20230104	17950	1.73	20230719	34950	-47.75	20230104	13200	38.33	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
70	20230719	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18200	-620	5	-3.29	683793450	37312	200.66	18990	19080	17950	24450	13180	18820	18326.37	0.24	0	2433	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7119	5.38	0.35	12	0.10	3380.00	52551.00	34950	20230104	-47.93	13200	20221027	37.88	34950	-47.93	20230104	17950	1.39	20230719	34950	-47.93	20230104	13200	37.88	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
71	20230719	110225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	17970	-850	5	-4.52	585229170	31858	171.33	18990	19080	17970	24450	13180	18820	18369.93	0.24	0	2118	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7029	5.32	0.34	12	0.08	3380.00	52551.00	34950	20230104	-48.58	13200	20221027	36.14	34950	-48.58	20230104	17970	0.00	20230719	34950	-48.58	20230104	13200	36.14	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
72	20230719	100223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18570	-250	5	-1.33	189620430	10119	54.42	18990	19080	18530	24450	13180	18820	18739.05	0.24	0	455	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7264	5.49	0.35	12	0.03	3380.00	52551.00	34950	20230104	-46.87	13200	20221027	40.68	34950	-46.87	20230104	18530	0.22	20230719	34950	-46.87	20230104	13200	40.68	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
73	20230719	090225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19060	240	2	1.28	14954540	787	4.23	18990	19080	18990	24450	13180	18820	19001.96	0.24	0	0	19426	19122	18966	18662	18506	19045	18585	196	5635	500	12040	10	1	39114367	7455	5.64	0.36	12	0.00	3380.00	52551.00	34950	20230104	-45.46	13200	20221027	44.39	34950	-45.46	20230104	18530	2.86	20230707	34950	-45.46	20230104	13200	44.39	20221027	0.71	N	007700	500	195 억		95806	N	N	103	N	00	N
74	20230718	160223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18820	-330	5	-1.72	350938400	18524	90.46	19150	19270	18810	24850	13410	19150	18945.51	0.25	0	-2145	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7361	5.57	0.36	12	0.05	3380.00	52551.00	34950	20230104	-46.15	13200	20221027	42.58	34950	-46.15	20230104	18530	1.57	20230707	34950	-46.15	20230104	13200	42.58	20221027	0.70	N	007700	500	195 억		97993	N	N	103	N	00	N
75	20230718	150223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18930	-220	5	-1.15	274131120	14449	70.56	19150	19270	18870	24850	13410	19150	18972.32	0.25	0	-1717	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7404	5.60	0.36	12	0.04	3380.00	52551.00	34950	20230104	-45.84	13200	20221027	43.41	34950	-45.84	20230104	18530	2.16	20230707	34950	-45.84	20230104	13200	43.41	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
76	20230718	140221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18930	-220	5	-1.15	243113660	12809	62.55	19150	19270	18870	24850	13410	19150	18979.91	0.25	0	-1238	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7404	5.60	0.36	12	0.03	3380.00	52551.00	34950	20230104	-45.84	13200	20221027	43.41	34950	-45.84	20230104	18530	2.16	20230707	34950	-45.84	20230104	13200	43.41	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
77	20230718	130223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18940	-210	5	-1.10	202476570	10659	52.05	19150	19270	18910	24850	13410	19150	18995.83	0.25	0	380	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7408	5.60	0.36	12	0.03	3380.00	52551.00	34950	20230104	-45.81	13200	20221027	43.48	34950	-45.81	20230104	18530	2.21	20230707	34950	-45.81	20230104	13200	43.48	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
78	20230718	120223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18910	-240	5	-1.25	183111050	9637	47.06	19150	19270	18910	24850	13410	19150	19000.84	0.25	0	81	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7397	5.59	0.36	12	0.02	3380.00	52551.00	34950	20230104	-45.89	13200	20221027	43.26	34950	-45.89	20230104	18530	2.05	20230707	34950	-45.89	20230104	13200	43.26	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
79	20230718	110223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18910	-240	5	-1.25	156701490	8241	40.25	19150	19270	18910	24850	13410	19150	19014.86	0.25	0	4	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7397	5.59	0.36	12	0.02	3380.00	52551.00	34950	20230104	-45.89	13200	20221027	43.26	34950	-45.89	20230104	18530	2.05	20230707	34950	-45.89	20230104	13200	43.26	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
80	20230718	100221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18910	-240	5	-1.25	113532700	5960	29.11	19150	19270	18910	24850	13410	19150	19049.11	0.25	0	-343	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7397	5.59	0.36	12	0.02	3380.00	52551.00	34950	20230104	-45.89	13200	20221027	43.26	34950	-45.89	20230104	18530	2.05	20230707	34950	-45.89	20230104	13200	43.26	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
81	20230718	090221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19270	120	2	0.63	9327330	487	2.38	19150	19270	19150	24850	13410	19150	19152.63	0.25	0	-25	19396	19272	19076	18952	18756	19175	18855	196	5720	500	12250	10	1	39114367	7537	5.70	0.37	12	0.00	3380.00	52551.00	34950	20230104	-44.86	13200	20221027	45.98	34950	-44.86	20230104	18530	3.99	20230707	34950	-44.86	20230104	13200	45.98	20221027	0.70	N	007700	500	195 억		97993	N	N	111	N	00	N
82	20230717	160223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19150	-20	5	-0.10	389467770	20455	48.60	19170	19200	18880	24900	13420	19170	19040.21	0.25	0	-785	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7490	5.67	0.36	12	0.05	3380.00	52551.00	34950	20230104	-45.21	13200	20221027	45.08	34950	-45.21	20230104	18530	3.35	20230707	34950	-45.21	20230104	13200	45.08	20221027	0.70	N	007700	500	195 억		99231	N	N	111	N	00	N
83	20230717	150222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19130	-40	5	-0.21	374107390	19653	46.69	19170	19200	18880	24900	13420	19170	19035.64	0.25	0	-1158	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7483	5.66	0.36	12	0.05	3380.00	52551.00	34950	20230104	-45.26	13200	20221027	44.92	34950	-45.26	20230104	18530	3.24	20230707	34950	-45.26	20230104	13200	44.92	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
84	20230717	140223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18950	-220	5	-1.15	310176430	16300	38.73	19170	19200	18880	24900	13420	19170	19029.23	0.25	0	-1222	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7412	5.61	0.36	12	0.04	3380.00	52551.00	34950	20230104	-45.78	13200	20221027	43.56	34950	-45.78	20230104	18530	2.27	20230707	34950	-45.78	20230104	13200	43.56	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
85	20230717	130221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18920	-250	5	-1.30	256224060	13452	31.96	19170	19200	18880	24900	13420	19170	19047.28	0.25	0	-877	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7400	5.60	0.36	12	0.03	3380.00	52551.00	34950	20230104	-45.87	13200	20221027	43.33	34950	-45.87	20230104	18530	2.10	20230707	34950	-45.87	20230104	13200	43.33	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
86	20230717	120223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18940	-230	5	-1.20	209770680	10997	26.13	19170	19200	18880	24900	13420	19170	19075.26	0.25	0	-958	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7408	5.60	0.36	12	0.03	3380.00	52551.00	34950	20230104	-45.81	13200	20221027	43.48	34950	-45.81	20230104	18530	2.21	20230707	34950	-45.81	20230104	13200	43.48	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
87	20230717	110221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19090	-80	5	-0.42	147434170	7710	18.32	19170	19200	19000	24900	13420	19170	19122.46	0.25	0	29	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7467	5.65	0.36	12	0.02	3380.00	52551.00	34950	20230104	-45.38	13200	20221027	44.62	34950	-45.38	20230104	18530	3.02	20230707	34950	-45.38	20230104	13200	44.62	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
88	20230717	100221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19190	20	2	0.10	64976000	3404	8.09	19170	19200	19000	24900	13420	19170	19088.13	0.25	0	-421	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7506	5.68	0.37	12	0.01	3380.00	52551.00	34950	20230104	-45.09	13200	20221027	45.38	34950	-45.09	20230104	18530	3.56	20230707	34950	-45.09	20230104	13200	45.38	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
89	20230717	090221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19130	-40	5	-0.21	10523110	549	1.30	19170	19170	19130	24900	13420	19170	19167.78	0.25	0	66	19870	19520	19160	18810	18450	19340	18630	196	5740	500	12260	10	1	39114367	7483	5.66	0.36	12	0.00	3380.00	52551.00	34950	20230104	-45.26	13200	20221027	44.92	34950	-45.26	20230104	18530	3.24	20230707	34950	-45.26	20230104	13200	44.92	20221027	0.70	N	007700	500	195 억		99231	N	N	53	N	00	N
90	20230714	160220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19170	-330	5	-1.69	787106200	41275	196.75	19510	19510	18800	25350	13650	19500	19069.72	0.24	0	5383	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7498	5.67	0.36	12	0.11	3380.00	52551.00	34950	20230104	-45.15	13200	20221027	45.23	34950	-45.15	20230104	18530	3.45	20230707	34950	-45.15	20230104	13200	45.23	20221027	0.72	N	007700	500	195 억		94195	N	N	53	N	00	N
91	20230714	150222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19140	-360	5	-1.85	765984750	40172	191.50	19510	19510	18800	25350	13650	19500	19067.63	0.24	0	5347	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7486	5.66	0.36	12	0.10	3380.00	52551.00	34950	20230104	-45.24	13200	20221027	45.00	34950	-45.24	20230104	18530	3.29	20230707	34950	-45.24	20230104	13200	45.00	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
92	20230714	140222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19190	-310	5	-1.59	733337770	38468	183.37	19510	19510	18800	25350	13650	19500	19063.58	0.24	0	5058	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7506	5.68	0.37	12	0.10	3380.00	52551.00	34950	20230104	-45.09	13200	20221027	45.38	34950	-45.09	20230104	18530	3.56	20230707	34950	-45.09	20230104	13200	45.38	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
93	20230714	130220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19120	-380	5	-1.95	704838240	36980	176.28	19510	19510	18800	25350	13650	19500	19059.98	0.24	0	4604	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7479	5.66	0.36	12	0.09	3380.00	52551.00	34950	20230104	-45.29	13200	20221027	44.85	34950	-45.29	20230104	18530	3.18	20230707	34950	-45.29	20230104	13200	44.85	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
94	20230714	120221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19000	-500	5	-2.56	657146410	34488	164.40	19510	19510	18800	25350	13650	19500	19054.35	0.24	0	4861	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7432	5.62	0.36	12	0.09	3380.00	52551.00	34950	20230104	-45.64	13200	20221027	43.94	34950	-45.64	20230104	18530	2.54	20230707	34950	-45.64	20230104	13200	43.94	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
95	20230714	110221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18910	-590	5	-3.03	609289640	31975	152.42	19510	19510	18800	25350	13650	19500	19055.19	0.24	0	5516	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7397	5.59	0.36	12	0.08	3380.00	52551.00	34950	20230104	-45.89	13200	20221027	43.26	34950	-45.89	20230104	18530	2.05	20230707	34950	-45.89	20230104	13200	43.26	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
96	20230714	100222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19110	-390	5	-2.00	172993190	8983	42.82	19510	19510	19110	25350	13650	19500	19257.84	0.24	0	-2650	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7475	5.65	0.36	12	0.02	3380.00	52551.00	34950	20230104	-45.32	13200	20221027	44.77	34950	-45.32	20230104	18530	3.13	20230707	34950	-45.32	20230104	13200	44.77	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
97	20230714	090222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19390	-110	5	-0.56	8369560	430	2.05	19510	19510	19390	25350	13650	19500	19464.09	0.24	0	-78	20080	19790	19570	19280	19060	19755	19245	196	5850	500	12480	10	1	39114367	7584	5.74	0.37	12	0.00	3380.00	52551.00	34950	20230104	-44.52	13200	20221027	46.89	34950	-44.52	20230104	18530	4.64	20230707	34950	-44.52	20230104	13200	46.89	20221027	0.72	N	007700	500	195 억		94195	N	N	712	N	00	N
98	20230713	160220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19500	20	2	0.10	405770630	20769	4.76	19500	19860	19350	25300	13640	19480	19537.34	0.25	0	-2764	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7627	5.77	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.21	13200	20221027	47.73	34950	-44.21	20230104	18530	5.23	20230707	34950	-44.21	20230104	13200	47.73	20221027	0.71	N	007700	500	195 억		96851	N	N	712	N	00	N
99	20230713	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19450	-30	5	-0.15	382836850	19592	4.49	19500	19860	19350	25300	13640	19480	19540.47	0.25	0	-2939	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7608	5.75	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.35	13200	20221027	47.35	34950	-44.35	20230104	18530	4.96	20230707	34950	-44.35	20230104	13200	47.35	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
100	20230713	140219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19460	-20	5	-0.10	356043960	18216	4.18	19500	19860	19350	25300	13640	19480	19545.67	0.25	0	-3097	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7612	5.76	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.32	13200	20221027	47.42	34950	-44.32	20230104	18530	5.02	20230707	34950	-44.32	20230104	13200	47.42	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
101	20230713	130220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19420	-60	5	-0.31	274288280	14002	3.21	19500	19860	19410	25300	13640	19480	19589.22	0.25	0	-2494	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7596	5.75	0.37	12	0.04	3380.00	52551.00	34950	20230104	-44.43	13200	20221027	47.12	34950	-44.43	20230104	18530	4.80	20230707	34950	-44.43	20230104	13200	47.12	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
102	20230713	120218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19430	-50	5	-0.26	254525330	12985	2.98	19500	19860	19430	25300	13640	19480	19601.49	0.25	0	-1782	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7600	5.75	0.37	12	0.03	3380.00	52551.00	34950	20230104	-44.41	13200	20221027	47.20	34950	-44.41	20230104	18530	4.86	20230707	34950	-44.41	20230104	13200	47.20	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
103	20230713	110220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19510	30	2	0.15	189217330	9632	2.21	19500	19860	19500	25300	13640	19480	19644.66	0.25	0	-271	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7631	5.77	0.37	12	0.02	3380.00	52551.00	34950	20230104	-44.18	13200	20221027	47.80	34950	-44.18	20230104	18530	5.29	20230707	34950	-44.18	20230104	13200	47.80	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
104	20230713	100220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19640	160	2	0.82	119364370	6064	1.39	19500	19860	19500	25300	13640	19480	19684.10	0.25	0	353	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7682	5.81	0.37	12	0.02	3380.00	52551.00	34950	20230104	-43.81	13200	20221027	48.79	34950	-43.81	20230104	18530	5.99	20230707	34950	-43.81	20230104	13200	48.79	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
105	20230713	090206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19710	230	2	1.18	16391830	831	0.19	19500	19860	19500	25300	13640	19480	19725.43	0.25	0	16	19766	19622	19366	19222	18966	19695	19295	196	5830	500	12460	10	1	39114367	7709	5.83	0.38	12	0.00	3380.00	52551.00	34950	20230104	-43.61	13200	20221027	49.32	34950	-43.61	20230104	18530	6.37	20230707	34950	-43.61	20230104	13200	49.32	20221027	0.71	N	007700	500	195 억		96851	N	N	36	N	00	N
106	20230712	160218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19480	360	2	1.88	498258010	25746	116.37	19120	19510	19110	24850	13390	19120	19351.72	0.24	0	4860	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7619	5.76	0.37	12	0.07	3380.00	52551.00	34950	20230104	-44.26	13200	20221027	47.58	34950	-44.26	20230104	18530	5.13	20230707	34950	-44.26	20230104	13200	47.58	20221027	0.71	N	007700	500	195 억		92369	N	N	36	N	00	N
107	20230712	150218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19510	390	2	2.04	477561190	24684	111.57	19120	19510	19110	24850	13390	19120	19346.99	0.24	0	4719	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7631	5.77	0.37	12	0.06	3380.00	52551.00	34950	20230104	-44.18	13200	20221027	47.80	34950	-44.18	20230104	18530	5.29	20230707	34950	-44.18	20230104	13200	47.80	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
108	20230712	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19390	270	2	1.41	411799970	21304	96.29	19120	19470	19110	24850	13390	19120	19329.70	0.24	0	4271	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7584	5.74	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.52	13200	20221027	46.89	34950	-44.52	20230104	18530	4.64	20230707	34950	-44.52	20230104	13200	46.89	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
109	20230712	130218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19340	220	2	1.15	395632780	20470	92.52	19120	19470	19110	24850	13390	19120	19327.44	0.24	0	4103	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7565	5.72	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.66	13200	20221027	46.52	34950	-44.66	20230104	18530	4.37	20230707	34950	-44.66	20230104	13200	46.52	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
110	20230712	120218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19410	290	2	1.52	346283170	17923	81.01	19120	19470	19110	24850	13390	19120	19320.60	0.24	0	3561	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7592	5.74	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.46	13200	20221027	47.05	34950	-44.46	20230104	18530	4.75	20230707	34950	-44.46	20230104	13200	47.05	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
111	20230712	110218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19210	90	2	0.47	302925540	15683	70.88	19120	19470	19110	24850	13390	19120	19315.54	0.24	0	3200	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7514	5.68	0.37	12	0.04	3380.00	52551.00	34950	20230104	-45.04	13200	20221027	45.53	34950	-45.04	20230104	18530	3.67	20230707	34950	-45.04	20230104	13200	45.53	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
112	20230712	100220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19460	340	2	1.78	181970110	9396	42.47	19120	19470	19110	24850	13390	19120	19366.76	0.24	0	2554	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7612	5.76	0.37	12	0.02	3380.00	52551.00	34950	20230104	-44.32	13200	20221027	47.42	34950	-44.32	20230104	18530	5.02	20230707	34950	-44.32	20230104	13200	47.42	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
113	20230712	090218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19180	60	2	0.31	5085920	266	1.20	19120	19180	19110	24850	13390	19120	19120.00	0.24	0	-97	19500	19310	18980	18790	18460	19405	18885	196	5730	500	12230	10	1	39114367	7502	5.67	0.36	12	0.00	3380.00	52551.00	34950	20230104	-45.12	13200	20221027	45.30	34950	-45.12	20230104	18530	3.51	20230707	34950	-45.12	20230104	13200	45.30	20221027	0.71	N	007700	500	195 억		92369	N	N	68	N	00	N
114	20230711	160217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19120	420	2	2.25	414651680	22059	66.37	18750	19170	18650	24300	13090	18700	18796.70	0.23	0	4009	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7479	5.66	0.36	12	0.06	3380.00	52551.00	34950	20230104	-45.29	13200	20221027	44.85	34950	-45.29	20230104	18530	3.18	20230707	34950	-45.29	20230104	13200	44.85	20221027	0.72	N	007700	500	195 억		88556	N	N	68	N	00	N
115	20230711	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19050	350	2	1.87	389379220	20736	62.39	18750	19050	18650	24300	13090	18700	18777.94	0.23	0	3622	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7451	5.64	0.36	12	0.05	3380.00	52551.00	34950	20230104	-45.49	13200	20221027	44.32	34950	-45.49	20230104	18530	2.81	20230707	34950	-45.49	20230104	13200	44.32	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
116	20230711	140215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18750	50	2	0.27	311693590	16631	50.04	18750	18900	18650	24300	13090	18700	18741.73	0.23	0	2459	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7334	5.55	0.36	12	0.04	3380.00	52551.00	34950	20230104	-46.35	13200	20221027	42.05	34950	-46.35	20230104	18530	1.19	20230707	34950	-46.35	20230104	13200	42.05	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
117	20230711	130215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18760	60	2	0.32	298766910	15942	47.97	18750	18900	18650	24300	13090	18700	18740.87	0.23	0	2305	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7338	5.55	0.36	12	0.04	3380.00	52551.00	34950	20230104	-46.32	13200	20221027	42.12	34950	-46.32	20230104	18530	1.24	20230707	34950	-46.32	20230104	13200	42.12	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
118	20230711	120216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18710	10	2	0.05	245787220	13116	39.46	18750	18900	18650	24300	13090	18700	18739.50	0.23	0	1126	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7318	5.54	0.36	12	0.03	3380.00	52551.00	34950	20230104	-46.47	13200	20221027	41.74	34950	-46.47	20230104	18530	0.97	20230707	34950	-46.47	20230104	13200	41.74	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
119	20230711	110217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18700	0	3	0.00	185674740	9909	29.81	18750	18900	18650	24300	13090	18700	18738.00	0.23	0	980	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7314	5.53	0.36	12	0.03	3380.00	52551.00	34950	20230104	-46.49	13200	20221027	41.67	34950	-46.49	20230104	18530	0.92	20230707	34950	-46.49	20230104	13200	41.67	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
120	20230711	100217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18730	30	2	0.16	104773050	5581	16.79	18750	18900	18650	24300	13090	18700	18773.19	0.23	0	702	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7326	5.54	0.36	12	0.01	3380.00	52551.00	34950	20230104	-46.41	13200	20221027	41.89	34950	-46.41	20230104	18530	1.08	20230707	34950	-46.41	20230104	13200	41.89	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
121	20230711	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18860	160	2	0.86	2457720	131	0.39	18750	18860	18750	24300	13090	18700	18762.17	0.23	0	-40	19460	19080	18840	18460	18220	18960	18340	196	5605	500	11960	10	1	39114367	7377	5.58	0.36	12	0.00	3380.00	52551.00	34950	20230104	-46.04	13200	20221027	42.88	34950	-46.04	20230104	18530	1.78	20230707	34950	-46.04	20230104	13200	42.88	20221027	0.72	N	007700	500	195 억		88556	N	N	0	N	00	N
122	20230710	160216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18700	-360	5	-1.89	624016270	33166	115.26	18960	19220	18600	24750	13350	19060	18815.04	0.23	0	-252	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7314	5.53	0.36	12	0.08	3380.00	52551.00	34950	20230104	-46.49	13200	20221027	41.67	34950	-46.49	20230104	18530	0.92	20230707	34950	-46.49	20230104	13200	41.67	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
123	20230710	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18800	-260	5	-1.36	518955390	27551	95.75	18960	19220	18600	24750	13350	19060	18836.17	0.23	0	-108	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7354	5.56	0.36	12	0.07	3380.00	52551.00	34950	20230104	-46.21	13200	20221027	42.42	34950	-46.21	20230104	18530	1.46	20230707	34950	-46.21	20230104	13200	42.42	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
124	20230710	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18830	-230	5	-1.21	480389210	25503	88.63	18960	19220	18600	24750	13350	19060	18836.58	0.23	0	191	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7365	5.57	0.36	12	0.07	3380.00	52551.00	34950	20230104	-46.12	13200	20221027	42.65	34950	-46.12	20230104	18530	1.62	20230707	34950	-46.12	20230104	13200	42.65	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
125	20230710	130213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18740	-320	5	-1.68	434946800	23083	80.22	18960	19220	18600	24750	13350	19060	18842.73	0.23	0	106	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7330	5.54	0.36	12	0.06	3380.00	52551.00	34950	20230104	-46.38	13200	20221027	41.97	34950	-46.38	20230104	18530	1.13	20230707	34950	-46.38	20230104	13200	41.97	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
126	20230710	120216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18860	-200	5	-1.05	371840770	19720	68.53	18960	19220	18600	24750	13350	19060	18856.02	0.23	0	161	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7377	5.58	0.36	12	0.05	3380.00	52551.00	34950	20230104	-46.04	13200	20221027	42.88	34950	-46.04	20230104	18530	1.78	20230707	34950	-46.04	20230104	13200	42.88	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
127	20230710	110216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18740	-320	5	-1.68	235344840	12417	43.15	18960	19220	18740	24750	13350	19060	18953.44	0.23	0	-483	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7330	5.54	0.36	12	0.03	3380.00	52551.00	34950	20230104	-46.38	13200	20221027	41.97	34950	-46.38	20230104	18530	1.13	20230707	34950	-46.38	20230104	13200	41.97	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
128	20230710	100215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19020	-40	5	-0.21	124999680	6565	22.81	18960	19220	18870	24750	13350	19060	19040.32	0.23	0	450	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7440	5.63	0.36	12	0.02	3380.00	52551.00	34950	20230104	-45.58	13200	20221027	44.09	34950	-45.58	20230104	18530	2.64	20230707	34950	-45.58	20230104	13200	44.09	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
129	20230710	090216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18930	-130	5	-0.68	7943840	419	1.46	18960	18960	18930	24750	13350	19060	18959.05	0.23	0	125	20000	19530	19030	18560	18060	19280	18310	196	5700	500	12190	10	1	39114367	7404	5.60	0.36	12	0.00	3380.00	52551.00	34950	20230104	-45.84	13200	20221027	43.41	34950	-45.84	20230104	18530	2.16	20230707	34950	-45.84	20230104	13200	43.41	20221027	0.72	N	007700	500	195 억		88517	N	N	0	N	00	N
130	20230707	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19060	-660	5	-3.35	543942170	28433	54.73	19500	19500	18530	25600	13810	19720	19130.44	0.23	0	1289	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7455	5.64	0.36	12	0.07	3380.00	52551.00	34950	20230104	-45.46	13200	20221027	44.39	34950	-45.46	20230104	18530	2.86	20230707	34950	-45.46	20230104	13200	44.39	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
131	20230707	150215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19040	-680	5	-3.45	446445160	23316	44.88	19500	19500	18530	25600	13810	19720	19147.15	0.23	0	-179	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7447	5.63	0.36	12	0.06	3380.00	52551.00	34950	20230104	-45.52	13200	20221027	44.24	34950	-45.52	20230104	18530	2.75	20230707	34950	-45.52	20230104	13200	44.24	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
132	20230707	140217	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19330	-390	5	-1.98	385387390	20126	38.74	19500	19500	18530	25600	13810	19720	19148.22	0.23	0	-396	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7561	5.72	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.69	13200	20221027	46.44	34950	-44.69	20230104	18530	4.32	20230707	34950	-44.69	20230104	13200	46.44	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
133	20230707	130216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19290	-430	5	-2.18	351650260	18381	35.38	19500	19500	18530	25600	13810	19720	19130.61	0.23	0	-667	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7545	5.71	0.37	12	0.05	3380.00	52551.00	34950	20230104	-44.81	13200	20221027	46.14	34950	-44.81	20230104	18530	4.10	20230707	34950	-44.81	20230104	13200	46.14	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
134	20230707	120215	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19170	-550	5	-2.79	292991800	15331	29.51	19500	19500	18530	25600	13810	19720	19110.35	0.23	0	-1569	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7498	5.67	0.36	12	0.04	3380.00	52551.00	34950	20230104	-45.15	13200	20221027	45.23	34950	-45.15	20230104	18530	3.45	20230707	34950	-45.15	20230104	13200	45.23	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
135	20230707	110216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19040	-680	5	-3.45	266932580	13965	26.88	19500	19500	18530	25600	13810	19720	19113.62	0.23	0	-1679	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7447	5.63	0.36	12	0.04	3380.00	52551.00	34950	20230104	-45.52	13200	20221027	44.24	34950	-45.52	20230104	18530	2.75	20230707	34950	-45.52	20230104	13200	44.24	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
136	20230707	100216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19100	-620	5	-3.14	215752480	11280	21.71	19500	19500	18530	25600	13810	19720	19126.05	0.23	0	-2158	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7471	5.65	0.36	12	0.03	3380.00	52551.00	34950	20230104	-45.35	13200	20221027	44.70	34950	-45.35	20230104	18530	3.08	20230707	34950	-45.35	20230104	13200	44.70	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
137	20230707	090214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19410	-310	5	-1.57	20142340	1039	2.00	19500	19500	19220	25600	13810	19720	19380.39	0.23	0	-293	20546	20132	19496	19082	18446	19815	18765	196	5895	500	12620	10	1	39114367	7592	5.74	0.37	12	0.00	3380.00	52551.00	34950	20230104	-44.46	13200	20221027	47.05	34950	-44.46	20230104	18860	2.92	20230706	34950	-44.46	20230104	13200	47.05	20221027	0.71	N	007700	500	195 억		90537	N	N	25	N	00	N
138	20230706	160213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19720	-190	5	-0.95	995773780	51371	222.07	19910	19910	18860	25850	13940	19910	19383.42	0.24	0	-3829	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7713	5.83	0.38	12	0.13	3380.00	52551.00	34950	20230104	-43.58	13200	20221027	49.39	34950	-43.58	20230104	18860	4.56	20230706	34950	-43.58	20230104	13200	49.39	20221027	0.71	N	007700	500	195 억		95744	N	N	25	N	00	N
139	20230706	150216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	18880	-1030	5	-5.17	899370780	46372	200.46	19910	19910	18860	25850	13940	19910	19394.68	0.24	0	-4988	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7385	5.59	0.36	12	0.12	3380.00	52551.00	34950	20230104	-45.98	13200	20221027	43.03	34950	-45.98	20230104	18860	0.11	20230706	34950	-45.98	20230104	13200	43.03	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
140	20230706	140214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19220	-690	5	-3.47	622184540	31814	137.53	19910	19910	19210	25850	13940	19910	19556.93	0.24	0	-3965	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7518	5.69	0.37	12	0.08	3380.00	52551.00	34950	20230104	-45.01	13200	20221027	45.61	34950	-45.01	20230104	19210	0.05	20230706	34950	-45.01	20230104	13200	45.61	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
141	20230706	130214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19610	-300	5	-1.51	317035420	16072	69.48	19910	19910	19610	25850	13940	19910	19725.94	0.24	0	-4403	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7670	5.80	0.37	12	0.04	3380.00	52551.00	34950	20230104	-43.89	13200	20221027	48.56	34950	-43.89	20230104	19560	0.26	20230515	34950	-43.89	20230104	13200	48.56	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
142	20230706	120214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19710	-200	5	-1.00	204615060	10351	44.75	19910	19910	19710	25850	13940	19910	19767.65	0.24	0	-3506	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7709	5.83	0.38	12	0.03	3380.00	52551.00	34950	20230104	-43.61	13200	20221027	49.32	34950	-43.61	20230104	19560	0.77	20230515	34950	-43.61	20230104	13200	49.32	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
143	20230706	110216	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19730	-180	5	-0.90	184071080	9309	40.24	19910	19910	19710	25850	13940	19910	19773.44	0.24	0	-3049	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7717	5.84	0.38	12	0.02	3380.00	52551.00	34950	20230104	-43.55	13200	20221027	49.47	34950	-43.55	20230104	19560	0.87	20230515	34950	-43.55	20230104	13200	49.47	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
144	20230706	100214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19790	-120	5	-0.60	97533460	4925	21.29	19910	19910	19750	25850	13940	19910	19803.73	0.24	0	-1753	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7741	5.86	0.38	12	0.01	3380.00	52551.00	34950	20230104	-43.38	13200	20221027	49.92	34950	-43.38	20230104	19560	1.18	20230515	34950	-43.38	20230104	13200	49.92	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
145	20230706	090213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19880	-30	5	-0.15	4877400	245	1.06	19910	19910	19880	25850	13940	19910	19907.75	0.24	0	-35	20236	20072	19986	19822	19736	20030	19780	196	5955	500	12740	10	1	39114367	7776	5.88	0.38	12	0.00	3380.00	52551.00	34950	20230104	-43.12	13200	20221027	50.61	34950	-43.12	20230104	19560	1.64	20230515	34950	-43.12	20230104	13200	50.61	20221027	0.71	N	007700	500	195 억		95744	N	N	0	N	00	N
146	20230705	160214	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19910	-190	5	-0.95	460704780	23106	153.60	20000	20150	19900	26100	14100	20100	19938.79	0.26	0	-6654	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7788	5.89	0.38	12	0.06	3380.00	52551.00	34950	20230104	-43.03	13200	20221027	50.83	34950	-43.03	20230104	19560	1.79	20230515	34950	-43.03	20230104	13200	50.83	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
147	20230705	150213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19930	-170	5	-0.85	435902610	21860	145.32	20000	20150	19900	26100	14100	20100	19940.65	0.26	0	-6356	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7795	5.90	0.38	12	0.06	3380.00	52551.00	34950	20230104	-42.98	13200	20221027	50.98	34950	-42.98	20230104	19560	1.89	20230515	34950	-42.98	20230104	13200	50.98	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
148	20230705	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19910	-190	5	-0.95	384699960	19288	128.22	20000	20150	19910	26100	14100	20100	19945.04	0.26	0	-5022	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7788	5.89	0.38	12	0.05	3380.00	52551.00	34950	20230104	-43.03	13200	20221027	50.83	34950	-43.03	20230104	19560	1.79	20230515	34950	-43.03	20230104	13200	50.83	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
149	20230705	130212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19930	-170	5	-0.85	320687210	16074	106.85	20000	20150	19910	26100	14100	20100	19950.68	0.26	0	-4322	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7795	5.90	0.38	12	0.04	3380.00	52551.00	34950	20230104	-42.98	13200	20221027	50.98	34950	-42.98	20230104	19560	1.89	20230515	34950	-42.98	20230104	13200	50.98	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
150	20230705	120213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19920	-180	5	-0.90	287648540	14416	95.83	20000	20150	19910	26100	14100	20100	19953.42	0.26	0	-4081	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7792	5.89	0.38	12	0.04	3380.00	52551.00	34950	20230104	-43.00	13200	20221027	50.91	34950	-43.00	20230104	19560	1.84	20230515	34950	-43.00	20230104	13200	50.91	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
151	20230705	110213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19920	-180	5	-0.90	249879790	12520	83.23	20000	20150	19910	26100	14100	20100	19958.45	0.26	0	-3151	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7792	5.89	0.38	12	0.03	3380.00	52551.00	34950	20230104	-43.00	13200	20221027	50.91	34950	-43.00	20230104	19560	1.84	20230515	34950	-43.00	20230104	13200	50.91	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
152	20230705	100213	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	19920	-180	5	-0.90	211361930	10587	70.38	20000	20150	19910	26100	14100	20100	19964.29	0.26	0	-2782	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	10	1	39114367	7792	5.89	0.38	12	0.03	3380.00	52551.00	34950	20230104	-43.00	13200	20221027	50.91	34950	-43.00	20230104	19560	1.84	20230515	34950	-43.00	20230104	13200	50.91	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
153	20230705	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20000	-100	5	-0.50	9875600	492	3.27	20000	20150	20000	26100	14100	20100	20072.36	0.26	0	-142	20366	20232	20116	19982	19866	20175	19925	196	6000	500	12860	50	1	39114367	7823	5.92	0.38	12	0.00	3380.00	52551.00	34950	20230104	-42.78	13200	20221027	51.52	34950	-42.78	20230104	19560	2.25	20230515	34950	-42.78	20230104	13200	51.52	20221027	0.71	N	007700	500	195 억		101921	N	N	0	N	00	N
154	20230704	160211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20100	-100	5	-0.50	299049200	14884	73.56	20200	20250	20000	26250	14150	20200	20091.96	0.27	0	-3992	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7862	5.95	0.38	12	0.04	3380.00	52551.00	34950	20230104	-42.49	13200	20221027	52.27	34950	-42.49	20230104	19560	2.76	20230515	34950	-42.49	20230104	13200	52.27	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
155	20230704	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20050	-150	5	-0.74	269214600	13397	66.21	20200	20250	20000	26250	14150	20200	20095.14	0.27	0	-3703	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7842	5.93	0.38	12	0.03	3380.00	52551.00	34950	20230104	-42.63	13200	20221027	51.89	34950	-42.63	20230104	19560	2.51	20230515	34950	-42.63	20230104	13200	51.89	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
156	20230704	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20050	-150	5	-0.74	243297300	12106	59.83	20200	20250	20000	26250	14150	20200	20097.25	0.27	0	-3502	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7842	5.93	0.38	12	0.03	3380.00	52551.00	34950	20230104	-42.63	13200	20221027	51.89	34950	-42.63	20230104	19560	2.51	20230515	34950	-42.63	20230104	13200	51.89	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
157	20230704	130210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20050	-150	5	-0.74	215901900	10741	53.08	20200	20250	20000	26250	14150	20200	20100.73	0.27	0	-2978	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7842	5.93	0.38	12	0.03	3380.00	52551.00	34950	20230104	-42.63	13200	20221027	51.89	34950	-42.63	20230104	19560	2.51	20230515	34950	-42.63	20230104	13200	51.89	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
158	20230704	120211	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20100	-100	5	-0.50	200804800	9988	49.36	20200	20250	20000	26250	14150	20200	20104.61	0.27	0	-2546	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7862	5.95	0.38	12	0.03	3380.00	52551.00	34950	20230104	-42.49	13200	20221027	52.27	34950	-42.49	20230104	19560	2.76	20230515	34950	-42.49	20230104	13200	52.27	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
159	20230704	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20100	-100	5	-0.50	149681350	7445	36.79	20200	20250	20000	26250	14150	20200	20104.95	0.27	0	-2095	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7862	5.95	0.38	12	0.02	3380.00	52551.00	34950	20230104	-42.49	13200	20221027	52.27	34950	-42.49	20230104	19560	2.76	20230515	34950	-42.49	20230104	13200	52.27	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
160	20230704	100209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20050	-150	5	-0.74	84917550	4214	20.83	20200	20250	20050	26250	14150	20200	20151.29	0.27	0	-919	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7842	5.93	0.38	12	0.01	3380.00	52551.00	34950	20230104	-42.63	13200	20221027	51.89	34950	-42.63	20230104	19560	2.51	20230515	34950	-42.63	20230104	13200	51.89	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
161	20230704	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20200	0	3	0.00	8805050	436	2.15	20200	20200	20150	26250	14150	20200	20195.07	0.27	0	-55	20613	20406	20193	19986	19773	20510	20090	196	6050	500	12920	50	1	39114367	7901	5.98	0.38	12	0.00	3380.00	52551.00	34950	20230104	-42.20	13200	20221027	53.03	34950	-42.20	20230104	19560	3.27	20230515	34950	-42.20	20230104	13200	53.03	20221027	0.70	N	007700	500	195 억		105003	N	N	50	N	00	N
162	20230703	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20200	200	2	1.00	404241130	20124	55.89	20000	20400	19980	26000	14000	20000	20086.53	0.26	0	3262	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7901	5.98	0.38	12	0.05	3380.00	52551.00	34950	20230104	-42.20	13200	20221027	53.03	34950	-42.20	20230104	19560	3.27	20230515	34950	-42.20	20230104	13200	53.03	20221027	0.71	N	007700	500	195 억		103111	N	N	50	N	00	N
163	20230703	150210	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20100	100	2	0.50	379223380	18883	52.44	20000	20400	19980	26000	14000	20000	20082.81	0.26	0	3674	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7862	5.95	0.38	12	0.05	3380.00	52551.00	34950	20230104	-42.49	13200	20221027	52.27	34950	-42.49	20230104	19560	2.76	20230515	34950	-42.49	20230104	13200	52.27	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N
164	20230703	140209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20100	100	2	0.50	298759530	14864	41.28	20000	20400	19980	26000	14000	20000	20099.57	0.26	0	2475	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7862	5.95	0.38	12	0.04	3380.00	52551.00	34950	20230104	-42.49	13200	20221027	52.27	34950	-42.49	20230104	19560	2.76	20230515	34950	-42.49	20230104	13200	52.27	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N
165	20230703	130207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20150	150	2	0.75	256525880	12760	35.44	20000	20400	19980	26000	14000	20000	20103.95	0.26	0	2290	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7882	5.96	0.38	12	0.03	3380.00	52551.00	34950	20230104	-42.35	13200	20221027	52.65	34950	-42.35	20230104	19560	3.02	20230515	34950	-42.35	20230104	13200	52.65	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N
166	20230703	120209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20200	200	2	1.00	224214680	11156	30.98	20000	20400	19980	26000	14000	20000	20098.17	0.26	0	2001	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7901	5.98	0.38	12	0.03	3380.00	52551.00	34950	20230104	-42.20	13200	20221027	53.03	34950	-42.20	20230104	19560	3.27	20230515	34950	-42.20	20230104	13200	53.03	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N
167	20230703	110209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20200	200	2	1.00	195492130	9731	27.02	20000	20400	19980	26000	14000	20000	20089.67	0.26	0	1756	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7901	5.98	0.38	12	0.02	3380.00	52551.00	34950	20230104	-42.20	13200	20221027	53.03	34950	-42.20	20230104	19560	3.27	20230515	34950	-42.20	20230104	13200	53.03	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N
168	20230703	100206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20200	200	2	1.00	99012650	4925	13.68	20000	20400	20000	26000	14000	20000	20104.20	0.26	0	714	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7901	5.98	0.38	12	0.01	3380.00	52551.00	34950	20230104	-42.20	13200	20221027	53.03	34950	-42.20	20230104	19560	3.27	20230515	34950	-42.20	20230104	13200	53.03	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N
169	20230703	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	20100	100	2	0.50	5846800	292	0.81	20000	20100	20000	26000	14000	20000	20023.69	0.26	0	-103	20533	20266	20083	19816	19633	20225	19775	196	6000	500	12800	50	1	39114367	7862	5.95	0.38	12	0.00	3380.00	52551.00	34950	20230104	-42.49	13200	20221027	52.27	34950	-42.49	20230104	19560	2.76	20230515	34950	-42.49	20230104	13200	52.27	20221027	0.71	N	007700	500	195 억		103111	N	N	0	N	00	N