KissMeData/006200/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	160216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1157	4	2	0.35	284356211	245152	178.32	1154	1185	1132	1498	808	1153	1159.93	3.90	0	44544	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	542	3.34	0.36	12	0.52	346.00	3185.00	1635	20220819	-29.24	960	20230103	20.52	1449	-20.15	20230609	960	20.52	20230103	1635	-29.24	20220819	960	20.52	20230103	2.90	N	006200	500	234 억		1826538	N	N	7	N	00	N
3	20230731	150216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1170	17	2	1.47	270144790	232899	169.41	1154	1185	1132	1498	808	1153	1159.92	3.90	0	48295	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	548	3.38	0.37	12	0.50	346.00	3185.00	1635	20220819	-28.44	960	20230103	21.88	1449	-19.25	20230609	960	21.88	20230103	1635	-28.44	20220819	960	21.88	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
4	20230731	140216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1172	19	2	1.65	192669358	166226	120.91	1154	1185	1132	1498	808	1153	1159.08	3.90	0	39505	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	549	3.39	0.37	12	0.36	346.00	3185.00	1635	20220819	-28.32	960	20230103	22.08	1449	-19.12	20230609	960	22.08	20230103	1635	-28.32	20220819	960	22.08	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
5	20230731	130216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1183	30	2	2.60	182789894	157833	114.81	1154	1183	1132	1498	808	1153	1158.12	3.90	0	37474	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	554	3.42	0.37	12	0.34	346.00	3185.00	1635	20220819	-27.65	960	20230103	23.23	1449	-18.36	20230609	960	23.23	20230103	1635	-27.65	20220819	960	23.23	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
6	20230731	120219	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1176	23	2	1.99	161184359	139495	101.47	1154	1181	1132	1498	808	1153	1155.48	3.90	0	40179	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	550	3.40	0.37	12	0.30	346.00	3185.00	1635	20220819	-28.07	960	20230103	22.50	1449	-18.84	20230609	960	22.50	20230103	1635	-28.07	20220819	960	22.50	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
7	20230731	110218	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1157	4	2	0.35	103662634	90417	65.77	1154	1169	1132	1498	808	1153	1146.49	3.90	0	45274	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	542	3.34	0.36	12	0.19	346.00	3185.00	1635	20220819	-29.24	960	20230103	20.52	1449	-20.15	20230609	960	20.52	20230103	1635	-29.24	20220819	960	20.52	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
8	20230731	100218	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1158	5	2	0.43	83787627	73292	53.31	1154	1158	1132	1498	808	1153	1143.20	3.90	0	38622	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	542	3.35	0.36	12	0.16	346.00	3185.00	1635	20220819	-29.17	960	20230103	20.62	1449	-20.08	20230609	960	20.62	20230103	1635	-29.17	20220819	960	20.62	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
9	20230731	090215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1154	1	2	0.09	1487506	1289	0.94	1154	1154	1154	1498	808	1153	1154.00	3.90	0	-4549	1173	1163	1146	1136	1119	1168	1141	234	345	500	830	1	1	46803136	540	3.34	0.36	12	0.00	346.00	3185.00	1635	20220819	-29.42	960	20230103	20.21	1449	-20.36	20230609	960	20.21	20230103	1635	-29.42	20220819	960	20.21	20230103	2.90	N	006200	500	234 억		1826538	N	N	25	N	00	N
10	20230728	160216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1153	21	2	1.86	156924304	137221	35.40	1129	1156	1129	1471	793	1132	1143.59	3.80	0	47380	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	540	3.33	0.36	12	0.29	346.00	3185.00	1635	20220819	-29.48	960	20230103	20.10	1449	-20.43	20230609	960	20.10	20230103	1635	-29.48	20220819	960	20.10	20230103	3.05	N	006200	500	234 억		1778020	N	N	25	N	00	N
11	20230728	150215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1151	19	2	1.68	144836570	126712	32.69	1129	1156	1129	1471	793	1132	1143.04	3.80	0	43582	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	539	3.33	0.36	12	0.27	346.00	3185.00	1635	20220819	-29.60	960	20230103	19.90	1449	-20.57	20230609	960	19.90	20230103	1635	-29.60	20220819	960	19.90	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
12	20230728	140216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1148	16	2	1.41	136327016	119302	30.77	1129	1156	1129	1471	793	1132	1142.71	3.80	0	43316	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	537	3.32	0.36	12	0.25	346.00	3185.00	1635	20220819	-29.79	960	20230103	19.58	1449	-20.77	20230609	960	19.58	20230103	1635	-29.79	20220819	960	19.58	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
13	20230728	130216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1144	12	2	1.06	107118194	93723	24.18	1129	1156	1129	1471	793	1132	1142.92	3.80	0	34171	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	535	3.31	0.36	12	0.20	346.00	3185.00	1635	20220819	-30.03	960	20230103	19.17	1449	-21.05	20230609	960	19.17	20230103	1635	-30.03	20220819	960	19.17	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
14	20230728	120215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1146	14	2	1.24	74568919	65411	16.87	1129	1151	1129	1471	793	1132	1140.01	3.80	0	13280	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	536	3.31	0.36	12	0.14	346.00	3185.00	1635	20220819	-29.91	960	20230103	19.38	1449	-20.91	20230609	960	19.38	20230103	1635	-29.91	20220819	960	19.38	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
15	20230728	110217	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1146	14	2	1.24	68812027	60389	15.58	1129	1151	1129	1471	793	1132	1139.48	3.80	0	9302	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	536	3.31	0.36	12	0.13	346.00	3185.00	1635	20220819	-29.91	960	20230103	19.38	1449	-20.91	20230609	960	19.38	20230103	1635	-29.91	20220819	960	19.38	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
16	20230728	100215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1144	12	2	1.06	57610941	50590	13.05	1129	1148	1129	1471	793	1132	1138.78	3.80	0	6701	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	535	3.31	0.36	12	0.11	346.00	3185.00	1635	20220819	-30.03	960	20230103	19.17	1449	-21.05	20230609	960	19.17	20230103	1635	-30.03	20220819	960	19.17	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
17	20230728	090216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1139	7	2	0.62	20322269	17981	4.64	1129	1139	1129	1471	793	1132	1130.21	3.80	0	10249	1189	1160	1126	1097	1063	1175	1112	234	339	500	810	1	1	46803136	533	3.29	0.36	12	0.04	346.00	3185.00	1635	20220819	-30.34	960	20230103	18.65	1449	-21.39	20230609	960	18.65	20230103	1635	-30.34	20220819	960	18.65	20230103	3.05	N	006200	500	234 억		1778020	N	N	0	N	00	N
18	20230727	160216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1132	43	2	3.95	434135731	384852	37.30	1092	1155	1092	1415	763	1089	1128.05	3.51	44656	135469	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	530	3.27	0.36	12	0.82	346.00	3185.00	1635	20220819	-30.76	960	20230103	17.92	1449	-21.88	20230609	960	17.92	20230103	1635	-30.76	20220819	960	17.92	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
19	20230727	150214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1131	42	2	3.86	404726493	358805	34.78	1092	1155	1092	1415	763	1089	1127.98	3.51	44656	118140	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	529	3.27	0.36	12	0.77	346.00	3185.00	1635	20220819	-30.83	960	20230103	17.81	1449	-21.95	20230609	960	17.81	20230103	1635	-30.83	20220819	960	17.81	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
20	20230727	140215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1134	45	2	4.13	348714021	309242	29.97	1092	1155	1092	1415	763	1089	1127.64	3.51	44656	97213	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	531	3.28	0.36	12	0.66	346.00	3185.00	1635	20220819	-30.64	960	20230103	18.12	1449	-21.74	20230609	960	18.12	20230103	1635	-30.64	20220819	960	18.12	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
21	20230727	130215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1134	45	2	4.13	319530320	283440	27.47	1092	1155	1092	1415	763	1089	1127.33	3.51	44656	79387	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	531	3.28	0.36	12	0.61	346.00	3185.00	1635	20220819	-30.64	960	20230103	18.12	1449	-21.74	20230609	960	18.12	20230103	1635	-30.64	20220819	960	18.12	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
22	20230727	120216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1143	54	2	4.96	284128235	252020	24.43	1092	1155	1092	1415	763	1089	1127.40	3.51	44656	72188	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	535	3.30	0.36	12	0.54	346.00	3185.00	1635	20220819	-30.09	960	20230103	19.06	1449	-21.12	20230609	960	19.06	20230103	1635	-30.09	20220819	960	19.06	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
23	20230727	110215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1151	62	2	5.69	183324387	163504	15.85	1092	1152	1092	1415	763	1089	1121.22	3.51	44656	84347	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	539	3.33	0.36	12	0.35	346.00	3185.00	1635	20220819	-29.60	960	20230103	19.90	1449	-20.57	20230609	960	19.90	20230103	1635	-29.60	20220819	960	19.90	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
24	20230727	100215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1124	35	2	3.21	110482298	99011	9.60	1092	1130	1092	1415	763	1089	1115.86	3.51	44656	52622	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	526	3.25	0.35	12	0.21	346.00	3185.00	1635	20220819	-31.25	960	20230103	17.08	1449	-22.43	20230609	960	17.08	20230103	1635	-31.25	20220819	960	17.08	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
25	20230727	090216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1109	20	2	1.84	3532941	3214	0.31	1092	1110	1092	1415	763	1089	1099.23	3.51	44656	301	1177	1133	1098	1054	1019	1115	1036	234	326	500	780	1	1	46803136	519	3.21	0.35	12	0.01	346.00	3185.00	1635	20220819	-32.17	960	20230103	15.52	1449	-23.46	20230609	960	15.52	20230103	1635	-32.17	20220819	960	15.52	20230103	3.08	N	006200	500	234 억		1640851	N	N	0	N	00	N
26	20230726	160214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1089	-46	5	-4.05	1123957494	1027801	334.94	1135	1142	1063	1475	795	1135	1093.56	3.41	0	30357	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	510	3.15	0.34	12	2.20	346.00	3185.00	1635	20220819	-33.39	960	20230103	13.44	1449	-24.84	20230609	960	13.44	20230103	1635	-33.39	20220819	960	13.44	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
27	20230726	150216	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1130	-5	5	-0.44	843541082	772430	251.72	1135	1142	1063	1475	795	1135	1092.06	3.41	0	32102	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	529	3.27	0.35	12	1.65	346.00	3185.00	1635	20220819	-30.89	960	20230103	17.71	1449	-22.02	20230609	960	17.71	20230103	1635	-30.89	20220819	960	17.71	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
28	20230726	140215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1079	-56	5	-4.93	580491210	533076	173.72	1135	1142	1063	1475	795	1135	1088.95	3.41	0	47018	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	505	3.12	0.34	12	1.14	346.00	3185.00	1635	20220819	-34.01	960	20230103	12.40	1449	-25.53	20230609	960	12.40	20230103	1635	-34.01	20220819	960	12.40	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
29	20230726	130213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1082	-53	5	-4.67	429819300	393475	128.23	1135	1142	1065	1475	795	1135	1092.37	3.41	0	56201	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	506	3.13	0.34	12	0.84	346.00	3185.00	1635	20220819	-33.82	960	20230103	12.71	1449	-25.33	20230609	960	12.71	20230103	1635	-33.82	20220819	960	12.71	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
30	20230726	120214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1083	-52	5	-4.58	353765780	323115	105.30	1135	1142	1065	1475	795	1135	1094.86	3.41	0	70484	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	507	3.13	0.34	12	0.69	346.00	3185.00	1635	20220819	-33.76	960	20230103	12.81	1449	-25.26	20230609	960	12.81	20230103	1635	-33.76	20220819	960	12.81	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
31	20230726	110214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1083	-52	5	-4.58	328855002	300133	97.81	1135	1142	1065	1475	795	1135	1095.70	3.41	0	65670	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	507	3.13	0.34	12	0.64	346.00	3185.00	1635	20220819	-33.76	960	20230103	12.81	1449	-25.26	20230609	960	12.81	20230103	1635	-33.76	20220819	960	12.81	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
32	20230726	100215	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1100	-35	5	-3.08	156269102	140639	45.83	1135	1142	1090	1475	795	1135	1111.14	3.41	0	22037	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	515	3.18	0.35	12	0.30	346.00	3185.00	1635	20220819	-32.72	960	20230103	14.58	1449	-24.09	20230609	960	14.58	20230103	1635	-32.72	20220819	960	14.58	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
33	20230726	090214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1129	-6	5	-0.53	4355200	3852	1.26	1135	1135	1125	1475	795	1135	1130.63	3.41	0	1299	1200	1167	1146	1113	1092	1157	1103	234	340	500	810	1	1	46803136	528	3.26	0.35	12	0.01	346.00	3185.00	1635	20220819	-30.95	960	20230103	17.60	1449	-22.08	20230609	960	17.60	20230103	1635	-30.95	20220819	960	17.60	20230103	3.11	N	006200	500	234 억		1596195	N	N	0	N	00	N
34	20230725	160213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1135	-29	5	-2.49	348242258	305764	100.55	1166	1179	1125	1513	815	1164	1138.93	3.27	0	66040	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	531	3.28	0.36	12	0.65	346.00	3185.00	1635	20220819	-30.58	960	20230103	18.23	1449	-21.67	20230609	960	18.23	20230103	1635	-30.58	20220819	960	18.23	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
35	20230725	150211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1140	-24	5	-2.06	323194276	283613	93.27	1166	1179	1127	1513	815	1164	1139.56	3.27	0	64237	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	534	3.29	0.36	12	0.61	346.00	3185.00	1635	20220819	-30.28	960	20230103	18.75	1449	-21.33	20230609	960	18.75	20230103	1635	-30.28	20220819	960	18.75	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
36	20230725	140213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1133	-31	5	-2.66	272707127	238974	78.59	1166	1179	1127	1513	815	1164	1141.16	3.27	0	38519	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	530	3.27	0.36	12	0.51	346.00	3185.00	1635	20220819	-30.70	960	20230103	18.02	1449	-21.81	20230609	960	18.02	20230103	1635	-30.70	20220819	960	18.02	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
37	20230725	130213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1134	-30	5	-2.58	222950501	195055	64.14	1166	1179	1130	1513	815	1164	1143.01	3.27	0	35475	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	531	3.28	0.36	12	0.42	346.00	3185.00	1635	20220819	-30.64	960	20230103	18.12	1449	-21.74	20230609	960	18.12	20230103	1635	-30.64	20220819	960	18.12	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
38	20230725	120213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1136	-28	5	-2.41	208373377	182183	59.91	1166	1179	1130	1513	815	1164	1143.76	3.27	0	36908	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	532	3.28	0.36	12	0.39	346.00	3185.00	1635	20220819	-30.52	960	20230103	18.33	1449	-21.60	20230609	960	18.33	20230103	1635	-30.52	20220819	960	18.33	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
39	20230725	110213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1140	-24	5	-2.06	161383737	140685	46.26	1166	1179	1133	1513	815	1164	1147.13	3.27	0	25560	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	534	3.29	0.36	12	0.30	346.00	3185.00	1635	20220819	-30.28	960	20230103	18.75	1449	-21.33	20230609	960	18.75	20230103	1635	-30.28	20220819	960	18.75	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
40	20230725	100213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1154	-10	5	-0.86	57466432	49754	16.36	1166	1179	1141	1513	815	1164	1155.01	3.27	0	9169	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	540	3.34	0.36	12	0.11	346.00	3185.00	1635	20220819	-29.42	960	20230103	20.21	1449	-20.36	20230609	960	20.21	20230103	1635	-29.42	20220819	960	20.21	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
41	20230725	090213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1168	4	2	0.34	3855148	3302	1.09	1166	1179	1166	1513	815	1164	1167.52	3.27	0	-568	1225	1194	1167	1136	1109	1181	1123	234	349	500	830	1	1	46803136	547	3.38	0.37	12	0.01	346.00	3185.00	1635	20220819	-28.56	960	20230103	21.67	1449	-19.39	20230609	960	21.67	20230103	1635	-28.56	20220819	960	21.67	20230103	3.19	N	006200	500	234 억		1530129	N	N	0	N	00	N
42	20230724	160212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1164	-37	5	-3.08	351158615	302723	124.21	1191	1198	1140	1561	841	1201	1160.00	3.14	0	66544	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	545	3.36	0.37	12	0.65	346.00	3185.00	1635	20220819	-28.81	960	20230103	21.25	1449	-19.67	20230609	960	21.25	20230103	1635	-28.81	20220819	960	21.25	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
43	20230724	150212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1162	-39	5	-3.25	318209556	274329	112.56	1191	1198	1140	1561	841	1201	1159.96	3.14	0	60663	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	544	3.36	0.36	12	0.59	346.00	3185.00	1635	20220819	-28.93	960	20230103	21.04	1449	-19.81	20230609	960	21.04	20230103	1635	-28.93	20220819	960	21.04	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
44	20230724	140210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1164	-37	5	-3.08	304462409	262490	107.70	1191	1198	1140	1561	841	1201	1159.90	3.14	0	51345	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	545	3.36	0.37	12	0.56	346.00	3185.00	1635	20220819	-28.81	960	20230103	21.25	1449	-19.67	20230609	960	21.25	20230103	1635	-28.81	20220819	960	21.25	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
45	20230724	130213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1155	-46	5	-3.83	280355309	241656	99.15	1191	1198	1140	1561	841	1201	1160.14	3.14	0	37118	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	541	3.34	0.36	12	0.52	346.00	3185.00	1635	20220819	-29.36	960	20230103	20.31	1449	-20.29	20230609	960	20.31	20230103	1635	-29.36	20220819	960	20.31	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
46	20230724	120212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1154	-47	5	-3.91	252478932	217526	89.25	1191	1198	1140	1561	841	1201	1160.68	3.14	0	28292	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	540	3.34	0.36	12	0.46	346.00	3185.00	1635	20220819	-29.42	960	20230103	20.21	1449	-20.36	20230609	960	20.21	20230103	1635	-29.42	20220819	960	20.21	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
47	20230724	110213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1152	-49	5	-4.08	205206609	176448	72.40	1191	1198	1140	1561	841	1201	1162.99	3.14	0	19212	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	539	3.33	0.36	12	0.38	346.00	3185.00	1635	20220819	-29.54	960	20230103	20.00	1449	-20.50	20230609	960	20.00	20230103	1635	-29.54	20220819	960	20.00	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
48	20230724	100210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1160	-41	5	-3.41	182939205	157180	64.49	1191	1198	1140	1561	841	1201	1163.88	3.14	0	8750	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	543	3.35	0.36	12	0.34	346.00	3185.00	1635	20220819	-29.05	960	20230103	20.83	1449	-19.94	20230609	960	20.83	20230103	1635	-29.05	20220819	960	20.83	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
49	20230724	090211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1189	-12	5	-1.00	15487276	13018	5.34	1191	1198	1189	1561	841	1201	1189.68	3.14	0	-9600	1236	1218	1206	1188	1176	1212	1182	234	360	500	860	1	1	46803136	556	3.44	0.37	12	0.03	346.00	3185.00	1635	20220819	-27.28	960	20230103	23.85	1449	-17.94	20230609	960	23.85	20230103	1635	-27.28	20220819	960	23.85	20230103	3.19	N	006200	500	234 억		1469493	N	N	0	N	00	N
50	20230721	160211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1201	-32	5	-2.60	293738138	243611	118.34	1224	1224	1194	1602	864	1233	1205.78	3.27	0	-53093	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	562	3.47	0.38	12	0.52	346.00	3185.00	1635	20220819	-26.54	960	20230103	25.10	1449	-17.12	20230609	960	25.10	20230103	1635	-26.54	20220819	960	25.10	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
51	20230721	150212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1198	-35	5	-2.84	252896295	209512	101.77	1224	1224	1194	1602	864	1233	1207.07	3.27	0	-49076	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	561	3.46	0.38	12	0.45	346.00	3185.00	1635	20220819	-26.73	960	20230103	24.79	1449	-17.32	20230609	960	24.79	20230103	1635	-26.73	20220819	960	24.79	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
52	20230721	140211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1200	-33	5	-2.68	220137022	182201	88.51	1224	1224	1194	1602	864	1233	1208.21	3.27	0	-45545	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	562	3.47	0.38	12	0.39	346.00	3185.00	1635	20220819	-26.61	960	20230103	25.00	1449	-17.18	20230609	960	25.00	20230103	1635	-26.61	20220819	960	25.00	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
53	20230721	130210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1207	-26	5	-2.11	128955371	106410	51.69	1224	1224	1207	1602	864	1233	1211.87	3.27	0	-6124	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	565	3.49	0.38	12	0.23	346.00	3185.00	1635	20220819	-26.18	960	20230103	25.73	1449	-16.70	20230609	960	25.73	20230103	1635	-26.18	20220819	960	25.73	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
54	20230721	120212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1212	-21	5	-1.70	76018504	62658	30.44	1224	1224	1210	1602	864	1233	1213.23	3.27	0	19173	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	567	3.50	0.38	12	0.13	346.00	3185.00	1635	20220819	-25.87	960	20230103	26.25	1449	-16.36	20230609	960	26.25	20230103	1635	-25.87	20220819	960	26.25	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
55	20230721	110211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1214	-19	5	-1.54	62637988	51617	25.07	1224	1224	1210	1602	864	1233	1213.51	3.27	0	16451	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	568	3.51	0.38	12	0.11	346.00	3185.00	1635	20220819	-25.75	960	20230103	26.46	1449	-16.22	20230609	960	26.46	20230103	1635	-25.75	20220819	960	26.46	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
56	20230721	100213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1212	-21	5	-1.70	55826208	46005	22.35	1224	1224	1210	1602	864	1233	1213.48	3.27	0	14827	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	567	3.50	0.38	12	0.10	346.00	3185.00	1635	20220819	-25.87	960	20230103	26.25	1449	-16.36	20230609	960	26.25	20230103	1635	-25.87	20220819	960	26.25	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
57	20230721	090212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1224	-9	5	-0.73	1233709	1008	0.49	1224	1224	1222	1602	864	1233	1223.92	3.27	0	-45	1289	1260	1210	1181	1131	1275	1196	234	369	500	880	1	1	46803136	573	3.54	0.38	12	0.00	346.00	3185.00	1635	20220819	-25.14	960	20230103	27.50	1449	-15.53	20230609	960	27.50	20230103	1635	-25.14	20220819	960	27.50	20230103	3.13	N	006200	500	234 억		1528412	N	N	15	N	00	N
58	20230720	160211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1233	5	2	0.41	250624399	205567	109.39	1220	1239	1160	1596	860	1228	1219.19	3.08	0	83663	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	577	3.56	0.39	12	0.44	346.00	3185.00	1635	20220819	-24.59	960	20230103	28.44	1449	-14.91	20230609	960	28.44	20230103	1635	-24.59	20220819	960	28.44	20230103	3.09	N	006200	500	234 억		1442827	N	N	15	N	00	N
59	20230720	150210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1238	10	2	0.81	242473117	198952	105.87	1220	1239	1160	1596	860	1228	1218.75	3.08	0	82062	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	579	3.58	0.39	12	0.43	346.00	3185.00	1635	20220819	-24.28	960	20230103	28.96	1449	-14.56	20230609	960	28.96	20230103	1635	-24.28	20220819	960	28.96	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
60	20230720	140210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	7	2	0.57	222026302	182385	97.05	1220	1237	1160	1596	860	1228	1217.35	3.08	0	73755	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	578	3.57	0.39	12	0.39	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
61	20230720	130210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1228	0	3	0.00	192870925	158679	84.44	1220	1237	1160	1596	860	1228	1215.48	3.08	0	54707	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	575	3.55	0.39	12	0.34	346.00	3185.00	1635	20220819	-24.89	960	20230103	27.92	1449	-15.25	20230609	960	27.92	20230103	1635	-24.89	20220819	960	27.92	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
62	20230720	120211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1228	0	3	0.00	169308401	139484	74.23	1220	1232	1160	1596	860	1228	1213.82	3.08	0	39915	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	575	3.55	0.39	12	0.30	346.00	3185.00	1635	20220819	-24.89	960	20230103	27.92	1449	-15.25	20230609	960	27.92	20230103	1635	-24.89	20220819	960	27.92	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
63	20230720	110211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1220	-8	5	-0.65	131954887	109062	58.04	1220	1225	1160	1596	860	1228	1209.91	3.08	0	17905	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	571	3.53	0.38	12	0.23	346.00	3185.00	1635	20220819	-25.38	960	20230103	27.08	1449	-15.80	20230609	960	27.08	20230103	1635	-25.38	20220819	960	27.08	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
64	20230720	100209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1216	-12	5	-0.98	115338864	95464	50.80	1220	1223	1160	1596	860	1228	1208.19	3.08	0	9528	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	569	3.51	0.38	12	0.20	346.00	3185.00	1635	20220819	-25.63	960	20230103	26.67	1449	-16.08	20230609	960	26.67	20230103	1635	-25.63	20220819	960	26.67	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
65	20230720	090210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1220	-8	5	-0.65	2577980	2113	1.12	1220	1221	1220	1596	860	1228	1220.06	3.08	0	-439	1272	1249	1227	1204	1182	1239	1194	234	368	500	880	1	1	46803136	571	3.53	0.38	12	0.00	346.00	3185.00	1635	20220819	-25.38	960	20230103	27.08	1449	-15.80	20230609	960	27.08	20230103	1635	-25.38	20220819	960	27.08	20230103	3.09	N	006200	500	234 억		1442827	N	N	16	N	00	N
66	20230719	160214	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1228	-18	5	-1.44	226747495	185161	90.63	1248	1250	1205	1619	873	1246	1224.60	3.16	0	-36341	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	575	3.55	0.39	12	0.40	346.00	3185.00	1635	20220819	-24.89	960	20230103	27.92	1449	-15.25	20230609	960	27.92	20230103	1635	-24.89	20220819	960	27.92	20230103	3.14	N	006200	500	234 억		1480364	N	N	16	N	00	N
67	20230719	150212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1220	-26	5	-2.09	209951936	171424	83.90	1248	1250	1205	1619	873	1246	1224.75	3.16	0	-37311	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	571	3.53	0.38	12	0.37	346.00	3185.00	1635	20220819	-25.38	960	20230103	27.08	1449	-15.80	20230609	960	27.08	20230103	1635	-25.38	20220819	960	27.08	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
68	20230719	140213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1222	-24	5	-1.93	166852897	136100	66.61	1248	1250	1205	1619	873	1246	1225.96	3.16	0	-32267	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	572	3.53	0.38	12	0.29	346.00	3185.00	1635	20220819	-25.26	960	20230103	27.29	1449	-15.67	20230609	960	27.29	20230103	1635	-25.26	20220819	960	27.29	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
69	20230719	130211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1223	-23	5	-1.85	160146104	130612	63.93	1248	1250	1205	1619	873	1246	1226.12	3.16	0	-31229	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	572	3.53	0.38	12	0.28	346.00	3185.00	1635	20220819	-25.20	960	20230103	27.40	1449	-15.60	20230609	960	27.40	20230103	1635	-25.20	20220819	960	27.40	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
70	20230719	120213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1227	-19	5	-1.52	151803909	123807	60.60	1248	1250	1205	1619	873	1246	1226.13	3.16	0	-29920	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	574	3.55	0.39	12	0.26	346.00	3185.00	1635	20220819	-24.95	960	20230103	27.81	1449	-15.32	20230609	960	27.81	20230103	1635	-24.95	20220819	960	27.81	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
71	20230719	110212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1232	-14	5	-1.12	122739224	100084	48.99	1248	1250	1205	1619	873	1246	1226.36	3.16	0	-17836	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	577	3.56	0.39	12	0.21	346.00	3185.00	1635	20220819	-24.65	960	20230103	28.33	1449	-14.98	20230609	960	28.33	20230103	1635	-24.65	20220819	960	28.33	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
72	20230719	100211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1225	-21	5	-1.69	67438888	54972	26.91	1248	1250	1219	1619	873	1246	1226.79	3.16	0	-17289	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	573	3.54	0.38	12	0.12	346.00	3185.00	1635	20220819	-25.08	960	20230103	27.60	1449	-15.46	20230609	960	27.60	20230103	1635	-25.08	20220819	960	27.60	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
73	20230719	090213	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1248	2	2	0.16	1049608	841	0.41	1248	1250	1248	1619	873	1246	1248.05	3.16	0	-17	1283	1264	1247	1228	1211	1256	1220	234	373	500	890	1	1	46803136	584	3.61	0.39	12	0.00	346.00	3185.00	1635	20220819	-23.67	960	20230103	30.00	1449	-13.87	20230609	960	30.00	20230103	1635	-23.67	20220819	960	30.00	20230103	3.14	N	006200	500	234 억		1480364	N	N	54	N	00	N
74	20230718	160212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1246	-14	5	-1.11	252953034	203848	44.99	1254	1266	1230	1638	882	1260	1240.89	3.29	0	-46167	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	583	3.60	0.39	12	0.44	346.00	3185.00	1635	20220819	-23.79	960	20230103	29.79	1449	-14.01	20230609	960	29.79	20230103	1635	-23.79	20220819	960	29.79	20230103	3.20	N	006200	500	234 억		1539753	N	N	54	N	00	N
75	20230718	150211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1238	-22	5	-1.75	240799985	194038	42.83	1254	1266	1230	1638	882	1260	1240.99	3.29	0	-45169	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	579	3.58	0.39	12	0.41	346.00	3185.00	1635	20220819	-24.28	960	20230103	28.96	1449	-14.56	20230609	960	28.96	20230103	1635	-24.28	20220819	960	28.96	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
76	20230718	140210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1239	-21	5	-1.67	220713282	177798	39.24	1254	1266	1230	1638	882	1260	1241.37	3.29	0	-41292	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	580	3.58	0.39	12	0.38	346.00	3185.00	1635	20220819	-24.22	960	20230103	29.06	1449	-14.49	20230609	960	29.06	20230103	1635	-24.22	20220819	960	29.06	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
77	20230718	130211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1234	-26	5	-2.06	211751460	170544	37.64	1254	1266	1230	1638	882	1260	1241.62	3.29	0	-39406	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	578	3.57	0.39	12	0.36	346.00	3185.00	1635	20220819	-24.53	960	20230103	28.54	1449	-14.84	20230609	960	28.54	20230103	1635	-24.53	20220819	960	28.54	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
78	20230718	120211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1234	-26	5	-2.06	175666808	141232	31.17	1254	1266	1230	1638	882	1260	1243.82	3.29	0	-37911	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	578	3.57	0.39	12	0.30	346.00	3185.00	1635	20220819	-24.53	960	20230103	28.54	1449	-14.84	20230609	960	28.54	20230103	1635	-24.53	20220819	960	28.54	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
79	20230718	110211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	-25	5	-1.98	136501548	109559	24.18	1254	1266	1230	1638	882	1260	1245.92	3.29	0	-34574	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	578	3.57	0.39	12	0.23	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
80	20230718	100210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1247	-13	5	-1.03	84476816	67526	14.90	1254	1266	1239	1638	882	1260	1251.03	3.29	0	-25084	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	584	3.60	0.39	12	0.14	346.00	3185.00	1635	20220819	-23.73	960	20230103	29.90	1449	-13.94	20230609	960	29.90	20230103	1635	-23.73	20220819	960	29.90	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
81	20230718	090209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1262	2	2	0.16	4221888	3363	0.74	1254	1262	1254	1638	882	1260	1255.39	3.29	0	-243	1339	1299	1246	1206	1153	1319	1226	234	378	500	900	1	1	46803136	591	3.65	0.40	12	0.01	346.00	3185.00	1635	20220819	-22.81	960	20230103	31.46	1449	-12.91	20230609	960	31.46	20230103	1635	-22.81	20220819	960	31.46	20230103	3.20	N	006200	500	234 억		1539753	N	N	133	N	00	N
82	20230717	160211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1260	17	2	1.37	571085097	451840	115.44	1236	1286	1193	1615	871	1243	1263.95	3.22	0	31838	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	590	3.64	0.40	12	0.97	346.00	3185.00	1635	20220819	-22.94	960	20230103	31.25	1449	-13.04	20230609	960	31.25	20230103	1635	-22.94	20220819	960	31.25	20230103	3.18	N	006200	500	234 억		1508405	N	N	133	N	00	N
83	20230717	150210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1261	18	2	1.45	542214189	429002	109.61	1236	1286	1193	1615	871	1243	1263.94	3.22	0	28003	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	590	3.64	0.40	12	0.92	346.00	3185.00	1635	20220819	-22.87	960	20230103	31.35	1449	-12.97	20230609	960	31.35	20230103	1635	-22.87	20220819	960	31.35	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
84	20230717	140211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1267	24	2	1.93	516296709	408517	104.37	1236	1286	1193	1615	871	1243	1263.87	3.22	0	27153	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	593	3.66	0.40	12	0.87	346.00	3185.00	1635	20220819	-22.51	960	20230103	31.98	1449	-12.56	20230609	960	31.98	20230103	1635	-22.51	20220819	960	31.98	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
85	20230717	130209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1271	28	2	2.25	483337007	382592	97.75	1236	1286	1193	1615	871	1243	1263.36	3.22	0	28515	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	595	3.67	0.40	12	0.82	346.00	3185.00	1635	20220819	-22.26	960	20230103	32.40	1449	-12.28	20230609	960	32.40	20230103	1635	-22.26	20220819	960	32.40	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
86	20230717	120212	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1267	24	2	1.93	441248763	349532	89.30	1236	1286	1193	1615	871	1243	1262.44	3.22	0	30408	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	593	3.66	0.40	12	0.75	346.00	3185.00	1635	20220819	-22.51	960	20230103	31.98	1449	-12.56	20230609	960	31.98	20230103	1635	-22.51	20220819	960	31.98	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
87	20230717	110209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1270	27	2	2.17	227236584	182015	46.50	1236	1272	1193	1615	871	1243	1248.47	3.22	0	24430	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	594	3.67	0.40	12	0.39	346.00	3185.00	1635	20220819	-22.32	960	20230103	32.29	1449	-12.35	20230609	960	32.29	20230103	1635	-22.32	20220819	960	32.29	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
88	20230717	100210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1258	15	2	1.21	120683903	97916	25.02	1236	1258	1193	1615	871	1243	1232.44	3.22	0	9151	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	589	3.64	0.39	12	0.21	346.00	3185.00	1635	20220819	-23.06	960	20230103	31.04	1449	-13.18	20230609	960	31.04	20230103	1635	-23.06	20220819	960	31.04	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
89	20230717	090210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1236	-7	5	-0.56	14595116	11824	3.02	1236	1237	1230	1615	871	1243	1233.74	3.22	0	-9307	1288	1265	1246	1223	1204	1277	1235	234	372	500	890	1	1	46803136	578	3.57	0.39	12	0.03	346.00	3185.00	1635	20220819	-24.40	960	20230103	28.75	1449	-14.70	20230609	960	28.75	20230103	1635	-24.40	20220819	960	28.75	20230103	3.18	N	006200	500	234 억		1508405	N	N	37	N	00	N
90	20230714	160209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1243	7	2	0.57	484212762	386688	164.00	1227	1269	1227	1606	866	1236	1252.21	3.32	0	-55339	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	582	3.59	0.39	12	0.83	346.00	3185.00	1635	20220819	-23.98	960	20230103	29.48	1449	-14.22	20230609	960	29.48	20230103	1635	-23.98	20220819	960	29.48	20230103	3.18	N	006200	500	234 억		1552481	N	N	37	N	00	N
91	20230714	150210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1256	20	2	1.62	442929959	353524	149.93	1227	1269	1227	1606	866	1236	1252.90	3.32	0	-59336	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	588	3.63	0.39	12	0.76	346.00	3185.00	1635	20220819	-23.18	960	20230103	30.83	1449	-13.32	20230609	960	30.83	20230103	1635	-23.18	20220819	960	30.83	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
92	20230714	140210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1259	23	2	1.86	420688765	335793	142.41	1227	1269	1227	1606	866	1236	1252.82	3.32	0	-60040	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	589	3.64	0.40	12	0.72	346.00	3185.00	1635	20220819	-23.00	960	20230103	31.15	1449	-13.11	20230609	960	31.15	20230103	1635	-23.00	20220819	960	31.15	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
93	20230714	130208	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1262	26	2	2.10	356929642	285319	121.01	1227	1269	1227	1606	866	1236	1250.98	3.32	0	-45632	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	591	3.65	0.40	12	0.61	346.00	3185.00	1635	20220819	-22.81	960	20230103	31.46	1449	-12.91	20230609	960	31.46	20230103	1635	-22.81	20220819	960	31.46	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
94	20230714	120209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1262	26	2	2.10	250429222	200880	85.20	1227	1269	1227	1606	866	1236	1246.66	3.32	0	-9552	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	591	3.65	0.40	12	0.43	346.00	3185.00	1635	20220819	-22.81	960	20230103	31.46	1449	-12.91	20230609	960	31.46	20230103	1635	-22.81	20220819	960	31.46	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
95	20230714	110209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1238	2	2	0.16	142274453	114954	48.75	1227	1255	1227	1606	866	1236	1237.66	3.32	0	-809	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	579	3.58	0.39	12	0.25	346.00	3185.00	1635	20220819	-24.28	960	20230103	28.96	1449	-14.56	20230609	960	28.96	20230103	1635	-24.28	20220819	960	28.96	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
96	20230714	100211	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1239	3	2	0.24	118725052	95900	40.67	1227	1255	1227	1606	866	1236	1238.01	3.32	0	-3480	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	580	3.58	0.39	12	0.20	346.00	3185.00	1635	20220819	-24.22	960	20230103	29.06	1449	-14.49	20230609	960	29.06	20230103	1635	-24.22	20220819	960	29.06	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
97	20230714	090210	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	-1	5	-0.08	20716441	16868	7.15	1227	1236	1227	1606	866	1236	1228.15	3.32	0	1343	1270	1252	1244	1226	1218	1249	1223	234	370	500	880	1	1	46803136	578	3.57	0.39	12	0.04	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.18	N	006200	500	234 억		1552481	N	N	753	N	00	N
98	20230713	160209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1236	-8	5	-0.64	292583983	234233	91.34	1244	1262	1236	1617	871	1244	1249.14	3.26	0	20865	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	578	3.57	0.39	12	0.50	346.00	3185.00	1635	20220819	-24.40	960	20230103	28.75	1449	-14.70	20230609	960	28.75	20230103	1635	-24.40	20220819	960	28.75	20230103	3.12	N	006200	500	234 억		1524266	N	N	753	N	00	N
99	20230713	150207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1239	-5	5	-0.40	279688136	223808	87.27	1244	1262	1237	1617	871	1244	1249.68	3.26	0	25139	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	580	3.58	0.39	12	0.48	346.00	3185.00	1635	20220819	-24.22	960	20230103	29.06	1449	-14.49	20230609	960	29.06	20230103	1635	-24.22	20220819	960	29.06	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
100	20230713	140208	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1241	-3	5	-0.24	242499617	193836	75.58	1244	1262	1241	1617	871	1244	1251.06	3.26	0	24150	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	581	3.59	0.39	12	0.41	346.00	3185.00	1635	20220819	-24.10	960	20230103	29.27	1449	-14.35	20230609	960	29.27	20230103	1635	-24.10	20220819	960	29.27	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
101	20230713	130209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1248	4	2	0.32	210819692	168391	65.66	1244	1262	1244	1617	871	1244	1251.97	3.26	0	26924	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	584	3.61	0.39	12	0.36	346.00	3185.00	1635	20220819	-23.67	960	20230103	30.00	1449	-13.87	20230609	960	30.00	20230103	1635	-23.67	20220819	960	30.00	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
102	20230713	120207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1254	10	2	0.80	196088802	156593	61.06	1244	1262	1244	1617	871	1244	1252.22	3.26	0	23399	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	587	3.62	0.39	12	0.33	346.00	3185.00	1635	20220819	-23.30	960	20230103	30.62	1449	-13.46	20230609	960	30.62	20230103	1635	-23.30	20220819	960	30.62	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
103	20230713	110209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1252	8	2	0.64	166696120	133094	51.90	1244	1262	1244	1617	871	1244	1252.47	3.26	0	20317	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	586	3.62	0.39	12	0.28	346.00	3185.00	1635	20220819	-23.43	960	20230103	30.42	1449	-13.60	20230609	960	30.42	20230103	1635	-23.43	20220819	960	30.42	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
104	20230713	100209	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1246	2	2	0.16	90636515	72366	28.22	1244	1262	1244	1617	871	1244	1252.47	3.26	0	4363	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	583	3.60	0.39	12	0.15	346.00	3185.00	1635	20220819	-23.79	960	20230103	29.79	1449	-14.01	20230609	960	29.79	20230103	1635	-23.79	20220819	960	29.79	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
105	20230713	090156	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1245	1	2	0.08	6926259	5564	2.17	1244	1250	1244	1617	871	1244	1244.83	3.26	0	3553	1278	1260	1231	1213	1184	1246	1199	234	373	500	890	1	1	46803136	583	3.60	0.39	12	0.01	346.00	3185.00	1635	20220819	-23.85	960	20230103	29.69	1449	-14.08	20230609	960	29.69	20230103	1635	-23.85	20220819	960	29.69	20230103	3.12	N	006200	500	234 억		1524266	N	N	41	N	00	N
106	20230712	160207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1244	-3	5	-0.24	313428241	254345	120.28	1249	1249	1202	1621	873	1247	1232.23	3.13	0	52375	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	582	3.60	0.39	12	0.54	346.00	3185.00	1635	20220819	-23.91	960	20230103	29.58	1449	-14.15	20230609	960	29.58	20230103	1635	-23.91	20220819	960	29.58	20230103	3.14	N	006200	500	234 억		1464121	N	N	41	N	00	N
107	20230712	150207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1241	-6	5	-0.48	297323940	241403	114.16	1249	1249	1202	1621	873	1247	1231.65	3.13	0	51093	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	581	3.59	0.39	12	0.52	346.00	3185.00	1635	20220819	-24.10	960	20230103	29.27	1449	-14.35	20230609	960	29.27	20230103	1635	-24.10	20220819	960	29.27	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
108	20230712	140206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1238	-9	5	-0.72	275824218	224030	105.94	1249	1249	1202	1621	873	1247	1231.19	3.13	0	36512	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	579	3.58	0.39	12	0.48	346.00	3185.00	1635	20220819	-24.28	960	20230103	28.96	1449	-14.56	20230609	960	28.96	20230103	1635	-24.28	20220819	960	28.96	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
109	20230712	130207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1234	-13	5	-1.04	233873988	189884	89.80	1249	1249	1202	1621	873	1247	1231.67	3.13	0	25262	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	578	3.57	0.39	12	0.41	346.00	3185.00	1635	20220819	-24.53	960	20230103	28.54	1449	-14.84	20230609	960	28.54	20230103	1635	-24.53	20220819	960	28.54	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
110	20230712	120207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	-12	5	-0.96	199902758	162208	76.71	1249	1249	1202	1621	873	1247	1232.39	3.13	0	22417	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	578	3.57	0.39	12	0.35	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
111	20230712	110207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1234	-13	5	-1.04	169413474	137445	65.00	1249	1249	1202	1621	873	1247	1232.59	3.13	0	19002	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	578	3.57	0.39	12	0.29	346.00	3185.00	1635	20220819	-24.53	960	20230103	28.54	1449	-14.84	20230609	960	28.54	20230103	1635	-24.53	20220819	960	28.54	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
112	20230712	100208	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1230	-17	5	-1.36	139230174	112864	53.37	1249	1249	1202	1621	873	1247	1233.61	3.13	0	10506	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	576	3.55	0.39	12	0.24	346.00	3185.00	1635	20220819	-24.77	960	20230103	28.12	1449	-15.11	20230609	960	28.12	20230103	1635	-24.77	20220819	960	28.12	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
113	20230712	090207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1247	0	3	0.00	7013120	5622	2.66	1249	1249	1247	1621	873	1247	1247.44	3.13	0	-3776	1264	1255	1240	1231	1216	1260	1236	234	374	500	890	1	1	46803136	584	3.60	0.39	12	0.01	346.00	3185.00	1635	20220819	-23.73	960	20230103	29.90	1449	-13.94	20230609	960	29.90	20230103	1635	-23.73	20220819	960	29.90	20230103	3.14	N	006200	500	234 억		1464121	N	N	70	N	00	N
114	20230711	160206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1247	10	2	0.81	257545860	208096	126.26	1228	1249	1225	1608	866	1237	1237.59	2.97	0	71922	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	584	3.60	0.39	12	0.44	346.00	3185.00	1635	20220819	-23.73	960	20230103	29.90	1449	-13.94	20230609	960	29.90	20230103	1635	-23.73	20220819	960	29.90	20230103	3.27	N	006200	500	234 억		1389712	N	N	70	N	00	N
115	20230711	150205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1236	-1	5	-0.08	231927964	187400	113.70	1228	1249	1225	1608	866	1237	1237.61	2.97	0	68538	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	578	3.57	0.39	12	0.40	346.00	3185.00	1635	20220819	-24.40	960	20230103	28.75	1449	-14.70	20230609	960	28.75	20230103	1635	-24.40	20220819	960	28.75	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
116	20230711	140204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1240	3	2	0.24	168674008	136415	82.77	1228	1249	1225	1608	866	1237	1236.48	2.97	0	42777	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	580	3.58	0.39	12	0.29	346.00	3185.00	1635	20220819	-24.16	960	20230103	29.17	1449	-14.42	20230609	960	29.17	20230103	1635	-24.16	20220819	960	29.17	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
117	20230711	130204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1238	1	2	0.08	155173223	125507	76.15	1228	1249	1225	1608	866	1237	1236.37	2.97	0	36344	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	579	3.58	0.39	12	0.27	346.00	3185.00	1635	20220819	-24.28	960	20230103	28.96	1449	-14.56	20230609	960	28.96	20230103	1635	-24.28	20220819	960	28.96	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
118	20230711	120205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1242	5	2	0.40	131992807	106792	64.79	1228	1249	1225	1608	866	1237	1235.98	2.97	0	31104	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	581	3.59	0.39	12	0.23	346.00	3185.00	1635	20220819	-24.04	960	20230103	29.37	1449	-14.29	20230609	960	29.37	20230103	1635	-24.04	20220819	960	29.37	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
119	20230711	110206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1237	0	3	0.00	98913273	80091	48.59	1228	1249	1225	1608	866	1237	1235.01	2.97	0	15852	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	579	3.58	0.39	12	0.17	346.00	3185.00	1635	20220819	-24.34	960	20230103	28.85	1449	-14.63	20230609	960	28.85	20230103	1635	-24.34	20220819	960	28.85	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
120	20230711	100207	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1232	-5	5	-0.40	61049512	49332	29.93	1228	1249	1228	1608	866	1237	1237.52	2.97	0	13360	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	577	3.56	0.39	12	0.11	346.00	3185.00	1635	20220819	-24.65	960	20230103	28.33	1449	-14.98	20230609	960	28.33	20230103	1635	-24.65	20220819	960	28.33	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
121	20230711	090205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1249	12	2	0.97	15794892	12815	7.78	1228	1249	1228	1608	866	1237	1232.53	2.97	0	4410	1291	1264	1244	1217	1197	1254	1207	234	371	500	890	1	1	46803136	585	3.61	0.39	12	0.03	346.00	3185.00	1635	20220819	-23.61	960	20230103	30.10	1449	-13.80	20230609	960	30.10	20230103	1635	-23.61	20220819	960	30.10	20230103	3.27	N	006200	500	234 억		1389712	N	N	0	N	00	N
122	20230710	160205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1237	-18	5	-1.43	203746373	164781	59.07	1255	1271	1224	1631	879	1255	1236.46	2.90	0	31602	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	579	3.58	0.39	12	0.35	346.00	3185.00	1635	20220819	-24.34	960	20230103	28.85	1449	-14.63	20230609	960	28.85	20230103	1635	-24.34	20220819	960	28.85	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
123	20230710	150205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1242	-13	5	-1.04	173234355	140148	50.24	1255	1271	1224	1631	879	1255	1236.08	2.90	0	33146	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	581	3.59	0.39	12	0.30	346.00	3185.00	1635	20220819	-24.04	960	20230103	29.37	1449	-14.29	20230609	960	29.37	20230103	1635	-24.04	20220819	960	29.37	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
124	20230710	140203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1243	-12	5	-0.96	164445583	133076	47.70	1255	1271	1224	1631	879	1255	1235.73	2.90	0	33268	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	582	3.59	0.39	12	0.28	346.00	3185.00	1635	20220819	-23.98	960	20230103	29.48	1449	-14.22	20230609	960	29.48	20230103	1635	-23.98	20220819	960	29.48	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
125	20230710	130203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1230	-25	5	-1.99	131212999	106196	38.07	1255	1271	1224	1631	879	1255	1235.57	2.90	0	18653	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	576	3.55	0.39	12	0.23	346.00	3185.00	1635	20220819	-24.77	960	20230103	28.12	1449	-15.11	20230609	960	28.12	20230103	1635	-24.77	20220819	960	28.12	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
126	20230710	120206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	-20	5	-1.59	102491324	82894	29.72	1255	1271	1224	1631	879	1255	1236.41	2.90	0	11824	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	578	3.57	0.39	12	0.18	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
127	20230710	110205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	-20	5	-1.59	74565677	60298	21.62	1255	1271	1224	1631	879	1255	1236.62	2.90	0	-2575	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	578	3.57	0.39	12	0.13	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
128	20230710	100204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1235	-20	5	-1.59	58586160	47432	17.00	1255	1271	1224	1631	879	1255	1235.16	2.90	0	-5632	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	578	3.57	0.39	12	0.10	346.00	3185.00	1635	20220819	-24.46	960	20230103	28.65	1449	-14.77	20230609	960	28.65	20230103	1635	-24.46	20220819	960	28.65	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
129	20230710	090205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1243	-12	5	-0.96	12269697	9747	3.49	1255	1271	1243	1631	879	1255	1258.82	2.90	0	-6500	1277	1266	1244	1233	1211	1271	1238	234	376	500	900	1	1	46803136	582	3.59	0.39	12	0.02	346.00	3185.00	1635	20220819	-23.98	960	20230103	29.48	1449	-14.22	20230609	960	29.48	20230103	1635	-23.98	20220819	960	29.48	20230103	3.27	N	006200	500	234 억		1358019	N	N	0	N	00	N
130	20230707	160203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1255	-1	5	-0.08	341845892	275522	34.28	1255	1255	1222	1632	880	1256	1240.71	2.76	0	74733	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	587	3.63	0.39	12	0.59	346.00	3185.00	1635	20220819	-23.24	960	20230103	30.73	1449	-13.39	20230609	960	30.73	20230103	1635	-23.24	20220819	960	30.73	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
131	20230707	150204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1247	-9	5	-0.72	262377787	211360	26.30	1255	1255	1222	1632	880	1256	1241.38	2.76	0	68995	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	584	3.60	0.39	12	0.45	346.00	3185.00	1635	20220819	-23.73	960	20230103	29.90	1449	-13.94	20230609	960	29.90	20230103	1635	-23.73	20220819	960	29.90	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
132	20230707	140206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1250	-6	5	-0.48	241612213	194712	24.23	1255	1255	1222	1632	880	1256	1240.87	2.76	0	66958	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	585	3.61	0.39	12	0.42	346.00	3185.00	1635	20220819	-23.55	960	20230103	30.21	1449	-13.73	20230609	960	30.21	20230103	1635	-23.55	20220819	960	30.21	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
133	20230707	130206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1251	-5	5	-0.40	223529316	180262	22.43	1255	1255	1222	1632	880	1256	1240.02	2.76	0	67178	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	586	3.62	0.39	12	0.39	346.00	3185.00	1635	20220819	-23.49	960	20230103	30.31	1449	-13.66	20230609	960	30.31	20230103	1635	-23.49	20220819	960	30.31	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
134	20230707	120205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1252	-4	5	-0.32	205494998	165869	20.64	1255	1255	1222	1632	880	1256	1238.90	2.76	0	70014	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	586	3.62	0.39	12	0.35	346.00	3185.00	1635	20220819	-23.43	960	20230103	30.42	1449	-13.60	20230609	960	30.42	20230103	1635	-23.43	20220819	960	30.42	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
135	20230707	110205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1248	-8	5	-0.64	193094354	155944	19.40	1255	1255	1222	1632	880	1256	1238.23	2.76	0	67027	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	584	3.61	0.39	12	0.33	346.00	3185.00	1635	20220819	-23.67	960	20230103	30.00	1449	-13.87	20230609	960	30.00	20230103	1635	-23.67	20220819	960	30.00	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
136	20230707	100205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1239	-17	5	-1.35	174379448	140858	17.53	1255	1255	1222	1632	880	1256	1237.98	2.76	0	64040	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	580	3.58	0.39	12	0.30	346.00	3185.00	1635	20220819	-24.22	960	20230103	29.06	1449	-14.49	20230609	960	29.06	20230103	1635	-24.22	20220819	960	29.06	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
137	20230707	090204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1245	-11	5	-0.88	22739786	18352	2.28	1255	1255	1222	1632	880	1256	1239.09	2.76	0	2738	1346	1300	1274	1228	1202	1288	1216	234	376	500	900	1	1	46803136	583	3.60	0.39	12	0.04	346.00	3185.00	1635	20220819	-23.85	960	20230103	29.69	1449	-14.08	20230609	960	29.69	20230103	1635	-23.85	20220819	960	29.69	20230103	3.27	N	006200	500	234 억		1292797	N	N	36	N	00	N
138	20230706	160202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1256	-48	5	-3.68	1013463695	794164	244.44	1315	1320	1248	1695	913	1304	1276.14	2.93	0	-78021	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	588	3.63	0.39	12	1.70	346.00	3185.00	1635	20220819	-23.18	960	20230103	30.83	1449	-13.32	20230609	960	30.83	20230103	1635	-23.18	20220819	960	30.83	20230103	3.30	N	006200	500	234 억		1370818	N	N	36	N	00	N
139	20230706	150204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1255	-49	5	-3.76	936816898	732948	225.60	1315	1320	1249	1695	913	1304	1278.15	2.93	0	-78689	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	587	3.63	0.39	12	1.57	346.00	3185.00	1635	20220819	-23.24	960	20230103	30.73	1449	-13.39	20230609	960	30.73	20230103	1635	-23.24	20220819	960	30.73	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
140	20230706	140204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1259	-45	5	-3.45	840929793	656670	202.12	1315	1320	1252	1695	913	1304	1280.60	2.93	0	-76011	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	589	3.64	0.40	12	1.40	346.00	3185.00	1635	20220819	-23.00	960	20230103	31.15	1449	-13.11	20230609	960	31.15	20230103	1635	-23.00	20220819	960	31.15	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
141	20230706	130203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1264	-40	5	-3.07	702973068	547021	168.37	1315	1320	1264	1695	913	1304	1285.09	2.93	0	-92224	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	592	3.65	0.40	12	1.17	346.00	3185.00	1635	20220819	-22.69	960	20230103	31.67	1449	-12.77	20230609	960	31.67	20230103	1635	-22.69	20220819	960	31.67	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
142	20230706	120203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1275	-29	5	-2.22	604892251	469759	144.59	1315	1320	1270	1695	913	1304	1287.67	2.93	0	-58398	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	597	3.68	0.40	12	1.00	346.00	3185.00	1635	20220819	-22.02	960	20230103	32.81	1449	-12.01	20230609	960	32.81	20230103	1635	-22.02	20220819	960	32.81	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
143	20230706	110204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1285	-19	5	-1.46	487985185	377916	116.32	1315	1320	1270	1695	913	1304	1291.25	2.93	0	-57140	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	601	3.71	0.40	12	0.81	346.00	3185.00	1635	20220819	-21.41	960	20230103	33.85	1449	-11.32	20230609	960	33.85	20230103	1635	-21.41	20220819	960	33.85	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
144	20230706	100203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1288	-16	5	-1.23	352393049	271851	83.68	1315	1320	1271	1695	913	1304	1296.27	2.93	0	-65525	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	603	3.72	0.40	12	0.58	346.00	3185.00	1635	20220819	-21.22	960	20230103	34.17	1449	-11.11	20230609	960	34.17	20230103	1635	-21.22	20220819	960	34.17	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
145	20230706	090203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1316	12	2	0.92	118766450	90516	27.86	1315	1320	1283	1695	913	1304	1312.10	2.93	0	-53788	1340	1322	1306	1288	1272	1314	1280	234	391	500	930	1	1	46803136	616	3.80	0.41	12	0.19	346.00	3185.00	1635	20220819	-19.51	960	20230103	37.08	1449	-9.18	20230609	960	37.08	20230103	1635	-19.51	20220819	960	37.08	20230103	3.30	N	006200	500	234 억		1370818	N	N	0	N	00	N
146	20230705	160204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1304	-11	5	-0.84	421247614	323645	87.19	1315	1324	1290	1709	921	1315	1301.56	2.99	0	-27493	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	610	3.77	0.41	12	0.69	346.00	3185.00	1635	20220819	-20.24	960	20230103	35.83	1449	-10.01	20230609	960	35.83	20230103	1635	-20.24	20220819	960	35.83	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
147	20230705	150202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1304	-11	5	-0.84	382634149	293829	79.16	1315	1324	1291	1709	921	1315	1302.23	2.99	0	-27918	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	610	3.77	0.41	12	0.63	346.00	3185.00	1635	20220819	-20.24	960	20230103	35.83	1449	-10.01	20230609	960	35.83	20230103	1635	-20.24	20220819	960	35.83	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
148	20230705	140201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1302	-13	5	-0.99	356560111	273805	73.76	1315	1324	1291	1709	921	1315	1302.24	2.99	0	-13714	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	609	3.76	0.41	12	0.59	346.00	3185.00	1635	20220819	-20.37	960	20230103	35.62	1449	-10.14	20230609	960	35.62	20230103	1635	-20.37	20220819	960	35.62	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
149	20230705	130201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1303	-12	5	-0.91	288307497	221400	59.64	1315	1324	1291	1709	921	1315	1302.20	2.99	0	1164	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	610	3.77	0.41	12	0.47	346.00	3185.00	1635	20220819	-20.31	960	20230103	35.73	1449	-10.08	20230609	960	35.73	20230103	1635	-20.31	20220819	960	35.73	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
150	20230705	120202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1301	-14	5	-1.06	237677085	182404	49.14	1315	1324	1291	1709	921	1315	1303.03	2.99	0	9481	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	609	3.76	0.41	12	0.39	346.00	3185.00	1635	20220819	-20.43	960	20230103	35.52	1449	-10.21	20230609	960	35.52	20230103	1635	-20.43	20220819	960	35.52	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
151	20230705	110203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1291	-24	5	-1.83	201348439	154434	41.60	1315	1324	1291	1709	921	1315	1303.78	2.99	0	14327	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	604	3.73	0.41	12	0.33	346.00	3185.00	1635	20220819	-21.04	960	20230103	34.48	1449	-10.90	20230609	960	34.48	20230103	1635	-21.04	20220819	960	34.48	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
152	20230705	100203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1295	-20	5	-1.52	127830854	97653	26.31	1315	1324	1292	1709	921	1315	1309.03	2.99	0	7116	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	606	3.74	0.41	12	0.21	346.00	3185.00	1635	20220819	-20.80	960	20230103	34.90	1449	-10.63	20230609	960	34.90	20230103	1635	-20.80	20220819	960	34.90	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
153	20230705	090202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1312	-3	5	-0.23	12480312	9494	2.56	1315	1319	1312	1709	921	1315	1314.55	2.99	0	-3668	1356	1335	1308	1287	1260	1322	1274	234	394	500	940	1	1	46803136	614	3.79	0.41	12	0.02	346.00	3185.00	1635	20220819	-19.76	960	20230103	36.67	1449	-9.45	20230609	960	36.67	20230103	1635	-19.76	20220819	960	36.67	20230103	3.33	N	006200	500	234 억		1398311	N	N	0	N	00	N
154	20230704	160201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1315	4	2	0.31	461325005	353419	75.36	1327	1329	1281	1704	918	1311	1305.32	2.83	0	78045	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	615	3.80	0.41	12	0.76	346.00	3185.00	1635	20220819	-19.57	960	20230103	36.98	1449	-9.25	20230609	960	36.98	20230103	1635	-19.57	20220819	960	36.98	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
155	20230704	150200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1311	0	3	0.00	400893352	307444	65.56	1327	1329	1281	1704	918	1311	1303.96	2.83	0	63473	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	614	3.79	0.41	12	0.66	346.00	3185.00	1635	20220819	-19.82	960	20230103	36.56	1449	-9.52	20230609	960	36.56	20230103	1635	-19.82	20220819	960	36.56	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
156	20230704	140202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1307	-4	5	-0.31	368517664	282709	60.28	1327	1329	1281	1704	918	1311	1303.52	2.83	0	51994	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	612	3.78	0.41	12	0.60	346.00	3185.00	1635	20220819	-20.06	960	20230103	36.15	1449	-9.80	20230609	960	36.15	20230103	1635	-20.06	20220819	960	36.15	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
157	20230704	130200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1302	-9	5	-0.69	330092994	253210	53.99	1327	1329	1281	1704	918	1311	1303.63	2.83	0	35995	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	609	3.76	0.41	12	0.54	346.00	3185.00	1635	20220819	-20.37	960	20230103	35.62	1449	-10.14	20230609	960	35.62	20230103	1635	-20.37	20220819	960	35.62	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
158	20230704	120201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1303	-8	5	-0.61	248971304	190735	40.67	1327	1329	1281	1704	918	1311	1305.33	2.83	0	1932	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	610	3.77	0.41	12	0.41	346.00	3185.00	1635	20220819	-20.31	960	20230103	35.73	1449	-10.08	20230609	960	35.73	20230103	1635	-20.31	20220819	960	35.73	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
159	20230704	110159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1300	-11	5	-0.84	226264184	173234	36.94	1327	1329	1281	1704	918	1311	1306.12	2.83	0	-2843	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	608	3.76	0.41	12	0.37	346.00	3185.00	1635	20220819	-20.49	960	20230103	35.42	1449	-10.28	20230609	960	35.42	20230103	1635	-20.49	20220819	960	35.42	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
160	20230704	100200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1295	-16	5	-1.22	182742805	139865	29.82	1327	1329	1281	1704	918	1311	1306.57	2.83	0	-11056	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	606	3.74	0.41	12	0.30	346.00	3185.00	1635	20220819	-20.80	960	20230103	34.90	1449	-10.63	20230609	960	34.90	20230103	1635	-20.80	20220819	960	34.90	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
161	20230704	090159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1313	2	2	0.15	32037354	24231	5.17	1327	1329	1311	1704	918	1311	1322.16	2.83	0	-10536	1335	1322	1309	1296	1283	1329	1303	234	393	500	940	1	1	46803136	615	3.79	0.41	12	0.05	346.00	3185.00	1635	20220819	-19.69	960	20230103	36.77	1449	-9.39	20230609	960	36.77	20230103	1635	-19.69	20220819	960	36.77	20230103	3.25	N	006200	500	234 억		1324379	N	N	1	N	00	N
162	20230703	160158	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1311	18	2	1.39	611995532	466164	159.21	1304	1322	1296	1680	906	1293	1312.83	2.63	0	94074	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	614	3.79	0.41	12	1.00	346.00	3185.00	1635	20220819	-19.82	960	20230103	36.56	1449	-9.52	20230609	960	36.56	20230103	1635	-19.82	20220819	960	36.56	20230103	3.31	N	006200	500	234 억		1230305	N	N	1	N	00	N
163	20230703	150200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1311	18	2	1.39	534849971	407230	139.08	1304	1322	1296	1680	906	1293	1313.39	2.63	0	102963	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	614	3.79	0.41	12	0.87	346.00	3185.00	1635	20220819	-19.82	960	20230103	36.56	1449	-9.52	20230609	960	36.56	20230103	1635	-19.82	20220819	960	36.56	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N
164	20230703	140200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1311	18	2	1.39	474067358	360832	123.24	1304	1322	1296	1680	906	1293	1313.82	2.63	0	103563	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	614	3.79	0.41	12	0.77	346.00	3185.00	1635	20220819	-19.82	960	20230103	36.56	1449	-9.52	20230609	960	36.56	20230103	1635	-19.82	20220819	960	36.56	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N
165	20230703	130158	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1313	20	2	1.55	453478562	345151	117.88	1304	1322	1296	1680	906	1293	1313.86	2.63	0	114471	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	615	3.79	0.41	12	0.74	346.00	3185.00	1635	20220819	-19.69	960	20230103	36.77	1449	-9.39	20230609	960	36.77	20230103	1635	-19.69	20220819	960	36.77	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N
166	20230703	120159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1318	25	2	1.93	404979619	308272	105.28	1304	1322	1296	1680	906	1293	1313.71	2.63	0	111536	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	617	3.81	0.41	12	0.66	346.00	3185.00	1635	20220819	-19.39	960	20230103	37.29	1449	-9.04	20230609	960	37.29	20230103	1635	-19.39	20220819	960	37.29	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N
167	20230703	110159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1310	17	2	1.31	278773918	212447	72.56	1304	1321	1296	1680	906	1293	1312.20	2.63	0	48431	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	613	3.79	0.41	12	0.45	346.00	3185.00	1635	20220819	-19.88	960	20230103	36.46	1449	-9.59	20230609	960	36.46	20230103	1635	-19.88	20220819	960	36.46	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N
168	20230703	100157	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1313	20	2	1.55	211342889	160978	54.98	1304	1321	1296	1680	906	1293	1312.87	2.63	0	46985	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	615	3.79	0.41	12	0.34	346.00	3185.00	1635	20220819	-19.69	960	20230103	36.77	1449	-9.39	20230609	960	36.77	20230103	1635	-19.69	20220819	960	36.77	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N
169	20230703	090157	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1306	13	2	1.01	14269418	10939	3.74	1304	1306	1296	1680	906	1293	1304.45	2.63	0	-3917	1339	1315	1286	1262	1233	1301	1248	234	387	500	930	1	1	46803136	611	3.77	0.41	12	0.02	346.00	3185.00	1635	20220819	-20.12	960	20230103	36.04	1449	-9.87	20230609	960	36.04	20230103	1635	-20.12	20220819	960	36.04	20230103	3.31	N	006200	500	234 억		1230305	N	N	0	N	00	N