KissMeData/009970/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	160244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	0	3	0.00	1161711200	15133	138.76	77000	77500	75900	100100	53900	77000	76766.32	18.82	0	2553	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10499	2.38	0.51	12	0.11	32330.00	150553.00	80000	20230703	-3.75	46400	20220810	65.95	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46400	65.95	20220810	0.03	N	009970	500	68 억		2565995	N	N	816	N	00	N
3	20230731	150244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77100	100	2	0.13	1032051600	13452	123.34	77000	77500	75900	100100	53900	77000	76721.05	18.82	0	1756	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10513	2.38	0.51	12	0.10	32330.00	150553.00	80000	20230703	-3.62	46400	20220810	66.16	80000	-3.62	20230703	56300	36.94	20230104	80000	-3.62	20230703	46400	66.16	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
4	20230731	140243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	400	2	0.52	796254400	10396	95.32	77000	77500	75900	100100	53900	77000	76592.38	18.82	0	554	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10554	2.39	0.51	12	0.08	32330.00	150553.00	80000	20230703	-3.25	46400	20220810	66.81	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	46400	66.81	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
5	20230731	130245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76200	-800	5	-1.04	658747600	8598	78.84	77000	77500	75900	100100	53900	77000	76616.38	18.82	0	391	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10390	2.36	0.51	12	0.06	32330.00	150553.00	80000	20230703	-4.75	46400	20220810	64.22	80000	-4.75	20230703	56300	35.35	20230104	80000	-4.75	20230703	46400	64.22	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
6	20230731	120247	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-600	5	-0.78	471758300	6147	56.36	77000	77500	76000	100100	53900	77000	76746.10	18.82	0	140	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10418	2.36	0.51	12	0.05	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
7	20230731	110246	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-300	5	-0.39	327031900	4251	38.98	77000	77500	76200	100100	53900	77000	76930.58	18.82	0	291	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10458	2.37	0.51	12	0.03	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
8	20230731	100246	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-600	5	-0.78	113860700	1480	13.57	77000	77500	76200	100100	53900	77000	76932.91	18.82	0	25	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10418	2.36	0.51	12	0.01	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
9	20230731	090244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	0	3	0.00	5929000	77	0.71	77000	77000	77000	100100	53900	77000	77000.00	18.82	0	-75	78266	77632	76566	75932	74866	77950	76250	68	23100	500	56980	100	1	13635592	10499	2.38	0.51	12	0.00	32330.00	150553.00	80000	20230703	-3.75	46400	20220810	65.95	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46400	65.95	20220810	0.03	N	009970	500	68 억		2565995	N	N	92	N	00	N
10	20230728	160245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	400	2	0.52	831829000	10906	50.62	76600	77200	75500	99500	53700	76600	76272.60	18.79	0	2625	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10499	2.38	0.51	12	0.08	32330.00	150553.00	80000	20230703	-3.75	46400	20220810	65.95	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46400	65.95	20220810	0.04	N	009970	500	68 억		2561662	N	N	92	N	00	N
11	20230728	150244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-100	5	-0.13	781259800	10248	47.57	76600	77200	75500	99500	53700	76600	76235.34	18.79	0	2271	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10431	2.37	0.51	12	0.08	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
12	20230728	140243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-300	5	-0.39	671494400	8811	40.90	76600	77200	75500	99500	53700	76600	76210.92	18.79	0	1810	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10404	2.36	0.51	12	0.06	32330.00	150553.00	80000	20230703	-4.62	46400	20220810	64.44	80000	-4.62	20230703	56300	35.52	20230104	80000	-4.62	20230703	46400	64.44	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
13	20230728	130244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75900	-700	5	-0.91	524090700	6872	31.90	76600	77200	75500	99500	53700	76600	76264.65	18.79	0	1155	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10349	2.35	0.50	12	0.05	32330.00	150553.00	80000	20230703	-5.12	46400	20220810	63.58	80000	-5.12	20230703	56300	34.81	20230104	80000	-5.12	20230703	46400	63.58	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
14	20230728	120243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76200	-400	5	-0.52	407453400	5336	24.77	76600	77200	75700	99500	53700	76600	76359.33	18.79	0	790	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10390	2.36	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.75	46400	20220810	64.22	80000	-4.75	20230703	56300	35.35	20230104	80000	-4.75	20230703	46400	64.22	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
15	20230728	110245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-200	5	-0.26	241664200	3161	14.67	76600	77200	75700	99500	53700	76600	76451.82	18.79	0	264	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10418	2.36	0.51	12	0.02	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
16	20230728	100244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-200	5	-0.26	107882600	1411	6.55	76600	77200	75700	99500	53700	76600	76458.26	18.79	0	11	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10418	2.36	0.51	12	0.01	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
17	20230728	090244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	400	2	0.52	19746800	257	1.19	76600	77200	76600	99500	53700	76600	76835.80	18.79	0	-138	78600	77600	76000	75000	73400	78100	75500	68	22900	500	56680	100	1	13635592	10499	2.38	0.51	12	0.00	32330.00	150553.00	80000	20230703	-3.75	46400	20220810	65.95	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46400	65.95	20220810	0.04	N	009970	500	68 억		2561662	N	N	8	N	00	N
18	20230727	160245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76600	2200	2	2.96	1645057800	21543	118.18	74400	77000	74400	96700	52100	74400	76361.59	18.77	5623	8018	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10445	2.37	0.51	12	0.16	32330.00	150553.00	80000	20230703	-4.25	46400	20220810	65.09	80000	-4.25	20230703	56300	36.06	20230104	80000	-4.25	20230703	46400	65.09	20220810	0.03	N	009970	500	68 억		2559258	N	N	8	N	00	N
19	20230727	150242	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	2100	2	2.82	1516427300	19865	108.97	74400	76900	74400	96700	52100	74400	76336.64	18.77	5623	7977	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10431	2.37	0.51	12	0.15	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
20	20230727	140242	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	2300	2	3.09	905972400	11890	65.23	74400	76800	74400	96700	52100	74400	76196.16	18.77	5623	6459	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10458	2.37	0.51	12	0.09	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
21	20230727	130243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76200	1800	2	2.42	752346000	9880	54.20	74400	76800	74400	96700	52100	74400	76148.38	18.77	5623	5777	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10390	2.36	0.51	12	0.07	32330.00	150553.00	80000	20230703	-4.75	46400	20220810	64.22	80000	-4.75	20230703	56300	35.35	20230104	80000	-4.75	20230703	46400	64.22	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
22	20230727	120244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76300	1900	2	2.55	670020700	8803	48.29	74400	76800	74400	96700	52100	74400	76112.77	18.77	5623	5363	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10404	2.36	0.51	12	0.06	32330.00	150553.00	80000	20230703	-4.62	46400	20220810	64.44	80000	-4.62	20230703	56300	35.52	20230104	80000	-4.62	20230703	46400	64.44	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
23	20230727	110243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	2000	2	2.69	562654600	7396	40.57	74400	76800	74400	96700	52100	74400	76075.53	18.77	5623	4732	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10418	2.36	0.51	12	0.05	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
24	20230727	100243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75900	1500	2	2.02	265156500	3497	19.18	74400	76800	74400	96700	52100	74400	75823.99	18.77	5623	2129	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10349	2.35	0.50	12	0.03	32330.00	150553.00	80000	20230703	-5.12	46400	20220810	63.58	80000	-5.12	20230703	56300	34.81	20230104	80000	-5.12	20230703	46400	63.58	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
25	20230727	090243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75400	1000	2	1.34	17200400	230	1.26	74400	75500	74400	96700	52100	74400	74784.35	18.77	5623	109	77400	75900	74700	73200	72000	75300	72600	68	22300	500	55050	100	1	13635592	10281	2.33	0.50	12	0.00	32330.00	150553.00	80000	20230703	-5.75	46400	20220810	62.50	80000	-5.75	20230703	56300	33.93	20230104	80000	-5.75	20230703	46400	62.50	20220810	0.03	N	009970	500	68 억		2559258	N	N	12	N	00	N
26	20230726	160242	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74400	-700	5	-0.93	1358501100	18227	64.98	75100	76200	73500	97600	52600	75100	74532.38	18.73	0	5673	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10145	2.30	0.49	12	0.13	32330.00	150553.00	80000	20230703	-7.00	46400	20220810	60.34	80000	-7.00	20230703	56300	32.15	20230104	80000	-7.00	20230703	46400	60.34	20220810	0.04	N	009970	500	68 억		2553635	N	N	12	N	00	N
27	20230726	150244	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74800	-300	5	-0.40	1320283000	17715	63.15	75100	76200	73500	97600	52600	75100	74529.10	18.73	0	5377	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10199	2.31	0.50	12	0.13	32330.00	150553.00	80000	20230703	-6.50	46400	20220810	61.21	80000	-6.50	20230703	56300	32.86	20230104	80000	-6.50	20230703	46400	61.21	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
28	20230726	140243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74500	-600	5	-0.80	1114213600	14953	53.31	75100	76200	73500	97600	52600	75100	74514.39	18.73	0	4493	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10159	2.30	0.49	12	0.11	32330.00	150553.00	80000	20230703	-6.88	46400	20220810	60.56	80000	-6.88	20230703	56300	32.33	20230104	80000	-6.88	20230703	46400	60.56	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
29	20230726	130241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74500	-600	5	-0.80	959716100	12879	45.91	75100	76200	73500	97600	52600	75100	74517.91	18.73	0	4238	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10159	2.30	0.49	12	0.09	32330.00	150553.00	80000	20230703	-6.88	46400	20220810	60.56	80000	-6.88	20230703	56300	32.33	20230104	80000	-6.88	20230703	46400	60.56	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
30	20230726	120242	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74600	-500	5	-0.67	864142600	11598	41.35	75100	76200	73500	97600	52600	75100	74507.90	18.73	0	3855	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10172	2.31	0.50	12	0.09	32330.00	150553.00	80000	20230703	-6.75	46400	20220810	60.78	80000	-6.75	20230703	56300	32.50	20230104	80000	-6.75	20230703	46400	60.78	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
31	20230726	110241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74400	-700	5	-0.93	589047700	7885	28.11	75100	76200	73700	97600	52600	75100	74704.84	18.73	0	2074	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10145	2.30	0.49	12	0.06	32330.00	150553.00	80000	20230703	-7.00	46400	20220810	60.34	80000	-7.00	20230703	56300	32.15	20230104	80000	-7.00	20230703	46400	60.34	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
32	20230726	100243	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75100	0	3	0.00	283913700	3785	13.49	75100	76200	74700	97600	52600	75100	75010.22	18.73	0	666	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10240	2.32	0.50	12	0.03	32330.00	150553.00	80000	20230703	-6.12	46400	20220810	61.85	80000	-6.12	20230703	56300	33.39	20230104	80000	-6.12	20230703	46400	61.85	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
33	20230726	090241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75000	-100	5	-0.13	14880900	198	0.71	75100	76200	75000	97600	52600	75100	75156.06	18.73	0	-108	78766	76932	75866	74032	72966	76400	73500	68	22500	500	55570	100	1	13635592	10227	2.32	0.50	12	0.00	32330.00	150553.00	80000	20230703	-6.25	46400	20220810	61.64	80000	-6.25	20230703	56300	33.21	20230104	80000	-6.25	20230703	46400	61.64	20220810	0.04	N	009970	500	68 억		2553635	N	N	2	N	00	N
34	20230725	160240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75100	-2100	5	-2.72	2113029500	28051	191.47	77700	77700	74800	100300	54100	77200	75328.26	18.72	0	170	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10240	2.32	0.50	12	0.21	32330.00	150553.00	80000	20230703	-6.12	46400	20220810	61.85	80000	-6.12	20230703	56300	33.39	20230104	80000	-6.12	20230703	46400	61.85	20220810	0.05	N	009970	500	68 억		2552887	N	N	2	N	00	N
35	20230725	150238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75300	-1900	5	-2.46	2012576600	26718	182.38	77700	77700	74800	100300	54100	77200	75326.62	18.72	0	84	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10268	2.33	0.50	12	0.20	32330.00	150553.00	80000	20230703	-5.88	46400	20220810	62.28	80000	-5.88	20230703	56300	33.75	20230104	80000	-5.88	20230703	46400	62.28	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
36	20230725	140240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75200	-2000	5	-2.59	1484280700	19701	134.48	77700	77700	74800	100300	54100	77200	75340.37	18.72	0	-1488	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10254	2.33	0.50	12	0.14	32330.00	150553.00	80000	20230703	-6.00	46400	20220810	62.07	80000	-6.00	20230703	56300	33.57	20230104	80000	-6.00	20230703	46400	62.07	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
37	20230725	130241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75300	-1900	5	-2.46	1049429400	13914	94.98	77700	77700	74800	100300	54100	77200	75422.55	18.72	0	-1589	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10268	2.33	0.50	12	0.10	32330.00	150553.00	80000	20230703	-5.88	46400	20220810	62.28	80000	-5.88	20230703	56300	33.75	20230104	80000	-5.88	20230703	46400	62.28	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
38	20230725	120241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75300	-1900	5	-2.46	870894500	11542	78.78	77700	77700	74800	100300	54100	77200	75454.38	18.72	0	-1679	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10268	2.33	0.50	12	0.08	32330.00	150553.00	80000	20230703	-5.88	46400	20220810	62.28	80000	-5.88	20230703	56300	33.75	20230104	80000	-5.88	20230703	46400	62.28	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
39	20230725	110240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75100	-2100	5	-2.72	676242000	8950	61.09	77700	77700	74800	100300	54100	77200	75557.77	18.72	0	-1919	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10240	2.32	0.50	12	0.07	32330.00	150553.00	80000	20230703	-6.12	46400	20220810	61.85	80000	-6.12	20230703	56300	33.39	20230104	80000	-6.12	20230703	46400	61.85	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
40	20230725	100239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75400	-1800	5	-2.33	307562800	4066	27.75	77700	77700	74800	100300	54100	77200	75642.60	18.72	0	-1347	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10281	2.33	0.50	12	0.03	32330.00	150553.00	80000	20230703	-5.75	46400	20220810	62.50	80000	-5.75	20230703	56300	33.93	20230104	80000	-5.75	20230703	46400	62.50	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
41	20230725	090240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76200	-1000	5	-1.30	41844400	544	3.71	77700	77700	76200	100300	54100	77200	76919.85	18.72	0	-191	79400	78300	76700	75600	74000	78850	76150	68	23100	500	57120	100	1	13635592	10390	2.36	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.75	46400	20220810	64.22	80000	-4.75	20230703	56300	35.35	20230104	80000	-4.75	20230703	46400	64.22	20220810	0.05	N	009970	500	68 억		2552887	N	N	0	N	00	N
42	20230724	160240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	600	2	0.78	1115371800	14569	120.82	76600	77800	75100	99500	53700	76600	76557.80	18.72	0	4410	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10527	2.39	0.51	12	0.11	32330.00	150553.00	80000	20230703	-3.50	46400	20220810	66.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	46400	66.38	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
43	20230724	150239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76900	300	2	0.39	991455300	12959	107.47	76600	77800	75100	99500	53700	76600	76507.08	18.72	0	3901	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10486	2.38	0.51	12	0.10	32330.00	150553.00	80000	20230703	-3.88	46400	20220810	65.73	80000	-3.88	20230703	56300	36.59	20230104	80000	-3.88	20230703	46400	65.73	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
44	20230724	140237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76800	200	2	0.26	876386600	11460	95.04	76600	77800	75100	99500	53700	76600	76473.53	18.72	0	3414	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10472	2.38	0.51	12	0.08	32330.00	150553.00	80000	20230703	-4.00	46400	20220810	65.52	80000	-4.00	20230703	56300	36.41	20230104	80000	-4.00	20230703	46400	65.52	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
45	20230724	130240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76800	200	2	0.26	817674200	10695	88.70	76600	77800	75100	99500	53700	76600	76453.88	18.72	0	3396	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10472	2.38	0.51	12	0.08	32330.00	150553.00	80000	20230703	-4.00	46400	20220810	65.52	80000	-4.00	20230703	56300	36.41	20230104	80000	-4.00	20230703	46400	65.52	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
46	20230724	120238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	100	2	0.13	687015300	8990	74.56	76600	77800	75100	99500	53700	76600	76419.94	18.72	0	2660	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10458	2.37	0.51	12	0.07	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
47	20230724	110240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76800	200	2	0.26	545918800	7149	59.29	76600	77800	75100	99500	53700	76600	76362.96	18.72	0	2268	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10472	2.38	0.51	12	0.05	32330.00	150553.00	80000	20230703	-4.00	46400	20220810	65.52	80000	-4.00	20230703	56300	36.41	20230104	80000	-4.00	20230703	46400	65.52	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
48	20230724	100237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76900	300	2	0.39	280762700	3688	30.59	76600	77800	75100	99500	53700	76600	76128.71	18.72	0	586	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10486	2.38	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.88	46400	20220810	65.73	80000	-3.88	20230703	56300	36.59	20230104	80000	-3.88	20230703	46400	65.73	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
49	20230724	090238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-200	5	-0.26	35772600	466	3.86	76600	77800	76000	99500	53700	76600	76765.24	18.72	0	-124	78133	77366	76233	75466	74333	77750	75850	68	22900	500	56680	100	1	13635592	10418	2.36	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.04	N	009970	500	68 억		2552491	N	N	0	N	00	N
50	20230721	160237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76600	600	2	0.79	920874400	12058	99.83	76000	77000	75100	98800	53200	76000	76370.39	18.70	0	2637	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10445	2.37	0.51	12	0.09	32330.00	150553.00	80000	20230703	-4.25	46400	20220810	65.09	80000	-4.25	20230703	56300	36.06	20230104	80000	-4.25	20230703	46400	65.09	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
51	20230721	150239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	500	2	0.66	808223200	10583	87.61	76000	77000	75100	98800	53200	76000	76369.95	18.70	0	2036	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10431	2.37	0.51	12	0.08	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
52	20230721	140238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	700	2	0.92	458109400	6003	49.70	76000	76900	75100	98800	53200	76000	76313.41	18.70	0	436	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10458	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
53	20230721	130237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	700	2	0.92	332402900	4357	36.07	76000	76900	75100	98800	53200	76000	76291.69	18.70	0	273	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10458	2.37	0.51	12	0.03	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
54	20230721	120239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76600	600	2	0.79	302688800	3969	32.86	76000	76900	75100	98800	53200	76000	76263.24	18.70	0	241	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10445	2.37	0.51	12	0.03	32330.00	150553.00	80000	20230703	-4.25	46400	20220810	65.09	80000	-4.25	20230703	56300	36.06	20230104	80000	-4.25	20230703	46400	65.09	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
55	20230721	110239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76800	800	2	1.05	171715100	2259	18.70	76000	76900	75100	98800	53200	76000	76013.77	18.70	0	358	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10472	2.38	0.51	12	0.02	32330.00	150553.00	80000	20230703	-4.00	46400	20220810	65.52	80000	-4.00	20230703	56300	36.41	20230104	80000	-4.00	20230703	46400	65.52	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
56	20230721	100239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75600	-400	5	-0.53	106942900	1412	11.69	76000	76900	75100	98800	53200	76000	75738.60	18.70	0	157	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10309	2.34	0.50	12	0.01	32330.00	150553.00	80000	20230703	-5.50	46400	20220810	62.93	80000	-5.50	20230703	56300	34.28	20230104	80000	-5.50	20230703	46400	62.93	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
57	20230721	090239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76000	0	3	0.00	15829200	208	1.72	76000	76900	76000	98800	53200	76000	76101.92	18.70	0	-101	77666	76832	75366	74532	73066	76100	73800	68	22800	500	56240	100	1	13635592	10363	2.35	0.50	12	0.00	32330.00	150553.00	80000	20230703	-5.00	46400	20220810	63.79	80000	-5.00	20230703	56300	34.99	20230104	80000	-5.00	20230703	46400	63.79	20220810	0.04	N	009970	500	68 억		2549857	N	N	0	N	00	N
58	20230720	160238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76000	-200	5	-0.26	905754100	12079	165.10	76200	76200	73900	99000	53400	76200	74982.48	18.69	0	673	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10363	2.35	0.50	12	0.09	32330.00	150553.00	80000	20230703	-5.00	46400	20220810	63.79	80000	-5.00	20230703	56300	34.99	20230104	80000	-5.00	20230703	46400	63.79	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
59	20230720	150237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76000	-200	5	-0.26	867284700	11573	158.19	76200	76200	73900	99000	53400	76200	74940.35	18.69	0	607	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10363	2.35	0.50	12	0.08	32330.00	150553.00	80000	20230703	-5.00	46400	20220810	63.79	80000	-5.00	20230703	56300	34.99	20230104	80000	-5.00	20230703	46400	63.79	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
60	20230720	140237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75500	-700	5	-0.92	721214100	9646	131.85	76200	76200	73900	99000	53400	76200	74768.20	18.69	0	377	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10295	2.34	0.50	12	0.07	32330.00	150553.00	80000	20230703	-5.62	46400	20220810	62.72	80000	-5.62	20230703	56300	34.10	20230104	80000	-5.62	20230703	46400	62.72	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
61	20230720	130237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75500	-700	5	-0.92	670502100	8974	122.66	76200	76200	73900	99000	53400	76200	74716.08	18.69	0	264	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10295	2.34	0.50	12	0.07	32330.00	150553.00	80000	20230703	-5.62	46400	20220810	62.72	80000	-5.62	20230703	56300	34.10	20230104	80000	-5.62	20230703	46400	62.72	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
62	20230720	120239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75300	-900	5	-1.18	612940300	8211	112.23	76200	76200	73900	99000	53400	76200	74648.68	18.69	0	-107	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10268	2.33	0.50	12	0.06	32330.00	150553.00	80000	20230703	-5.88	46400	20220810	62.28	80000	-5.88	20230703	56300	33.75	20230104	80000	-5.88	20230703	46400	62.28	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
63	20230720	110237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74700	-1500	5	-1.97	557369200	7472	102.13	76200	76200	73900	99000	53400	76200	74594.38	18.69	0	-342	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10186	2.31	0.50	12	0.05	32330.00	150553.00	80000	20230703	-6.62	46400	20220810	60.99	80000	-6.62	20230703	56300	32.68	20230104	80000	-6.62	20230703	46400	60.99	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
64	20230720	100235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74500	-1700	5	-2.23	444813600	5966	81.55	76200	76200	73900	99000	53400	76200	74558.10	18.69	0	-668	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10159	2.30	0.49	12	0.04	32330.00	150553.00	80000	20230703	-6.88	46400	20220810	60.56	80000	-6.88	20230703	56300	32.33	20230104	80000	-6.88	20230703	46400	60.56	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
65	20230720	090236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75000	-1200	5	-1.57	42265900	561	7.67	76200	76200	74600	99000	53400	76200	75340.29	18.69	0	-171	78200	77200	76400	75400	74600	76800	75000	68	22800	500	56380	100	1	13635592	10227	2.32	0.50	12	0.00	32330.00	150553.00	80000	20230703	-6.25	46400	20220810	61.64	80000	-6.25	20230703	56300	33.21	20230104	80000	-6.25	20230703	46400	61.64	20220810	0.05	N	009970	500	68 억		2549077	N	N	71	N	00	N
66	20230719	160241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76200	-500	5	-0.65	553863400	7270	78.20	76700	77400	75600	99700	53700	76700	76184.72	18.69	0	-408	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10390	2.36	0.51	12	0.05	32330.00	150553.00	80000	20230703	-4.75	46400	20220810	64.22	80000	-4.75	20230703	56300	35.35	20230104	80000	-4.75	20230703	46400	64.22	20220810	0.04	N	009970	500	68 억		2547927	N	N	71	N	00	N
67	20230719	150239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-400	5	-0.52	512130500	6723	72.31	76700	77400	75600	99700	53700	76700	76175.89	18.69	0	-416	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10404	2.36	0.51	12	0.05	32330.00	150553.00	80000	20230703	-4.62	46400	20220810	64.44	80000	-4.62	20230703	56300	35.52	20230104	80000	-4.62	20230703	46400	64.44	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
68	20230719	140241	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76600	-100	5	-0.13	460989700	6053	65.11	76700	77400	75600	99700	53700	76700	76158.88	18.69	0	-232	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10445	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.25	46400	20220810	65.09	80000	-4.25	20230703	56300	36.06	20230104	80000	-4.25	20230703	46400	65.09	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
69	20230719	130238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-200	5	-0.26	416368600	5470	58.84	76700	77400	75600	99700	53700	76700	76118.57	18.69	0	-86	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10431	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
70	20230719	120239	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-200	5	-0.26	387328000	5090	54.75	76700	77400	75600	99700	53700	76700	76095.87	18.69	0	-121	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10431	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
71	20230719	110240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-200	5	-0.26	359176600	4722	50.79	76700	77400	75600	99700	53700	76700	76064.51	18.69	0	-129	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10431	2.37	0.51	12	0.03	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
72	20230719	100238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75900	-800	5	-1.04	249750600	3288	35.37	76700	77400	75600	99700	53700	76700	75958.21	18.69	0	-665	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10349	2.35	0.50	12	0.02	32330.00	150553.00	80000	20230703	-5.12	46400	20220810	63.58	80000	-5.12	20230703	56300	34.81	20230104	80000	-5.12	20230703	46400	63.58	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
73	20230719	090240	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	0	3	0.00	12830400	167	1.80	76700	77400	76700	99700	53700	76700	76828.74	18.69	0	-39	79366	78032	77066	75732	74766	77550	75250	68	23000	500	56750	100	1	13635592	10458	2.37	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.04	N	009970	500	68 억		2547927	N	N	139	N	00	N
74	20230718	160238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-1000	5	-1.29	715031600	9297	56.80	78400	78400	76100	101000	54400	77700	76909.93	18.69	0	-1510	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10458	2.37	0.51	12	0.07	32330.00	150553.00	80000	20230703	-4.12	46400	20220810	65.30	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46400	65.30	20220810	0.05	N	009970	500	68 억		2549082	N	N	139	N	00	N
75	20230718	150238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-1200	5	-1.54	631462600	8207	50.14	78400	78400	76100	101000	54400	77700	76941.95	18.69	0	-1607	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10431	2.37	0.51	12	0.06	32330.00	150553.00	80000	20230703	-4.38	46400	20220810	64.87	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	46400	64.87	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
76	20230718	140236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-1300	5	-1.67	531443300	6901	42.16	78400	78400	76100	101000	54400	77700	77009.61	18.69	0	-1376	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10418	2.36	0.51	12	0.05	32330.00	150553.00	80000	20230703	-4.50	46400	20220810	64.66	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	46400	64.66	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
77	20230718	130238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	-700	5	-0.90	340933500	4418	26.99	78400	78400	76900	101000	54400	77700	77169.19	18.69	0	118	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10499	2.38	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.75	46400	20220810	65.95	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46400	65.95	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
78	20230718	120238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77100	-600	5	-0.77	262626100	3401	20.78	78400	78400	76900	101000	54400	77700	77220.26	18.69	0	-10	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10513	2.38	0.51	12	0.02	32330.00	150553.00	80000	20230703	-3.62	46400	20220810	66.16	80000	-3.62	20230703	56300	36.94	20230104	80000	-3.62	20230703	46400	66.16	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
79	20230718	110237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	-700	5	-0.90	237282200	3072	18.77	78400	78400	76900	101000	54400	77700	77240.30	18.69	0	-103	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10499	2.38	0.51	12	0.02	32330.00	150553.00	80000	20230703	-3.75	46400	20220810	65.95	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46400	65.95	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
80	20230718	100236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	-300	5	-0.39	107756800	1393	8.51	78400	78400	76900	101000	54400	77700	77355.92	18.69	0	-202	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10554	2.39	0.51	12	0.01	32330.00	150553.00	80000	20230703	-3.25	46400	20220810	66.81	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	46400	66.81	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
81	20230718	090236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	-200	5	-0.26	18212900	234	1.43	78400	78400	77400	101000	54400	77700	77832.91	18.69	0	-145	80166	78932	77966	76732	75766	78450	76250	68	23300	500	57490	100	1	13635592	10568	2.40	0.51	12	0.00	32330.00	150553.00	80000	20230703	-3.12	46400	20220810	67.03	80000	-3.12	20230703	56300	37.66	20230104	80000	-3.12	20230703	46400	67.03	20220810	0.05	N	009970	500	68 억		2549082	N	N	44	N	00	N
82	20230717	160238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77700	-1200	5	-1.52	1267124200	16369	91.62	78900	79200	77000	102500	55300	78900	77409.83	18.70	0	-8852	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10595	2.40	0.52	12	0.12	32330.00	150553.00	80000	20230703	-2.88	46400	20220810	67.46	80000	-2.88	20230703	56300	38.01	20230104	80000	-2.88	20230703	46400	67.46	20220810	0.05	N	009970	500	68 억		2550177	N	N	44	N	00	N
83	20230717	150236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	-1400	5	-1.77	1190627400	15383	86.10	78900	79200	77000	102500	55300	78900	77398.81	18.70	0	-8313	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10568	2.40	0.51	12	0.11	32330.00	150553.00	80000	20230703	-3.12	46400	20220810	67.03	80000	-3.12	20230703	56300	37.66	20230104	80000	-3.12	20230703	46400	67.03	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
84	20230717	140237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-1700	5	-2.15	1019188200	13164	73.68	78900	79200	77000	102500	55300	78900	77422.27	18.70	0	-7750	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10527	2.39	0.51	12	0.10	32330.00	150553.00	80000	20230703	-3.50	46400	20220810	66.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	46400	66.38	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
85	20230717	130235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77300	-1600	5	-2.03	867488500	11199	62.68	78900	79200	77000	102500	55300	78900	77461.12	18.70	0	-6507	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10540	2.39	0.51	12	0.08	32330.00	150553.00	80000	20230703	-3.38	46400	20220810	66.59	80000	-3.38	20230703	56300	37.30	20230104	80000	-3.38	20230703	46400	66.59	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
86	20230717	120238	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-1700	5	-2.15	699012800	9018	50.47	78900	79200	77000	102500	55300	78900	77512.91	18.70	0	-5134	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10527	2.39	0.51	12	0.07	32330.00	150553.00	80000	20230703	-3.50	46400	20220810	66.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	46400	66.38	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
87	20230717	110235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	-1400	5	-1.77	425958300	5484	30.69	78900	79200	77000	102500	55300	78900	77672.70	18.70	0	-2556	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10568	2.40	0.51	12	0.04	32330.00	150553.00	80000	20230703	-3.12	46400	20220810	67.03	80000	-3.12	20230703	56300	37.66	20230104	80000	-3.12	20230703	46400	67.03	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
88	20230717	100236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	-1500	5	-1.90	224852200	2888	16.16	78900	79200	77000	102500	55300	78900	77857.05	18.70	0	-955	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10554	2.39	0.51	12	0.02	32330.00	150553.00	80000	20230703	-3.25	46400	20220810	66.81	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	46400	66.81	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
89	20230717	090236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	79000	100	2	0.13	5997500	76	0.43	78900	79100	78900	102500	55300	78900	78914.67	18.70	0	-11	81166	80032	78166	77032	75166	80600	77600	68	23600	500	58380	100	1	13635592	10772	2.44	0.52	12	0.00	32330.00	150553.00	80000	20230703	-1.25	46400	20220810	70.26	80000	-1.25	20230703	56300	40.32	20230104	80000	-1.25	20230703	46400	70.26	20220810	0.05	N	009970	500	68 억		2550177	N	N	18	N	00	N
90	20230714	160235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78900	1100	2	1.41	1396917000	17862	179.39	77800	79300	76300	101100	54500	77800	78206.00	18.68	0	-1773	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10758	2.44	0.52	12	0.13	32330.00	150553.00	80000	20230703	-1.38	46050	20220713	71.34	80000	-1.38	20230703	56300	40.14	20230104	80000	-1.38	20230703	46400	70.04	20220810	0.05	N	009970	500	68 억		2547546	N	N	18	N	00	N
91	20230714	150236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78900	1100	2	1.41	1239249300	15863	159.32	77800	79300	76300	101100	54500	77800	78122.00	18.68	0	-1260	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10758	2.44	0.52	12	0.12	32330.00	150553.00	80000	20230703	-1.38	46050	20220713	71.34	80000	-1.38	20230703	56300	40.14	20230104	80000	-1.38	20230703	46400	70.04	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
92	20230714	140236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77900	100	2	0.13	560810900	7252	72.83	77800	78100	76300	101100	54500	77800	77331.89	18.68	0	-975	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10622	2.41	0.52	12	0.05	32330.00	150553.00	80000	20230703	-2.62	46050	20220713	69.16	80000	-2.62	20230703	56300	38.37	20230104	80000	-2.62	20230703	46400	67.89	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
93	20230714	130234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77600	-200	5	-0.26	475075700	6150	61.77	77800	78100	76300	101100	54500	77800	77248.08	18.68	0	-909	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10581	2.40	0.52	12	0.05	32330.00	150553.00	80000	20230703	-3.00	46050	20220713	68.51	80000	-3.00	20230703	56300	37.83	20230104	80000	-3.00	20230703	46400	67.24	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
94	20230714	120235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77700	-100	5	-0.13	433430700	5614	56.38	77800	78100	76300	101100	54500	77800	77205.33	18.68	0	-988	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10595	2.40	0.52	12	0.04	32330.00	150553.00	80000	20230703	-2.88	46050	20220713	68.73	80000	-2.88	20230703	56300	38.01	20230104	80000	-2.88	20230703	46400	67.46	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
95	20230714	110235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	-400	5	-0.51	356256000	4619	46.39	77800	78100	76300	101100	54500	77800	77128.38	18.68	0	-992	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10554	2.39	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.25	46050	20220713	68.08	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	46400	66.81	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
96	20230714	100237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-600	5	-0.77	233871100	3039	30.52	77800	78100	76300	101100	54500	77800	76956.60	18.68	0	-790	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10527	2.39	0.51	12	0.02	32330.00	150553.00	80000	20230703	-3.50	46050	20220713	67.64	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	46400	66.38	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
97	20230714	090236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77800	0	3	0.00	15727500	202	2.03	77800	78100	77800	101100	54500	77800	77858.91	18.68	0	-25	78666	78232	77466	77032	76266	78450	77250	68	23300	500	57570	100	1	13635592	10608	2.41	0.52	12	0.00	32330.00	150553.00	80000	20230703	-2.75	46050	20220713	68.95	80000	-2.75	20230703	56300	38.19	20230104	80000	-2.75	20230703	46400	67.67	20220810	0.05	N	009970	500	68 억		2547546	N	N	155	N	00	N
98	20230713	160235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77800	800	2	1.04	769037200	9956	102.67	77000	77900	76700	100100	53900	77000	77243.48	18.69	0	-402	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10608	2.41	0.52	12	0.07	32330.00	150553.00	80000	20230703	-2.75	45850	20220712	69.68	80000	-2.75	20230703	56300	38.19	20230104	80000	-2.75	20230703	46050	68.95	20220713	0.05	N	009970	500	68 억		2549063	N	N	155	N	00	N
99	20230713	150233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	0	3	0.00	631319400	8175	84.30	77000	77900	76700	100100	53900	77000	77225.61	18.69	0	-920	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10499	2.38	0.51	12	0.06	32330.00	150553.00	80000	20230703	-3.75	45850	20220712	67.94	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46050	67.21	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
100	20230713	140233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	0	3	0.00	475916300	6162	63.55	77000	77900	76700	100100	53900	77000	77234.06	18.69	0	-1049	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10499	2.38	0.51	12	0.05	32330.00	150553.00	80000	20230703	-3.75	45850	20220712	67.94	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	46050	67.21	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
101	20230713	130234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77300	300	2	0.39	364039000	4713	48.60	77000	77900	76700	100100	53900	77000	77241.46	18.69	0	-593	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10540	2.39	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.38	45850	20220712	68.59	80000	-3.38	20230703	56300	37.30	20230104	80000	-3.38	20230703	46050	67.86	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
102	20230713	120232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77300	300	2	0.39	291496100	3773	38.91	77000	77900	76700	100100	53900	77000	77258.44	18.69	0	-458	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10540	2.39	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.38	45850	20220712	68.59	80000	-3.38	20230703	56300	37.30	20230104	80000	-3.38	20230703	46050	67.86	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
103	20230713	110235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	400	2	0.52	233037800	3016	31.10	77000	77900	76700	100100	53900	77000	77267.18	18.69	0	-322	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10554	2.39	0.51	12	0.02	32330.00	150553.00	80000	20230703	-3.25	45850	20220712	68.81	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	46050	68.08	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
104	20230713	100235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	500	2	0.65	146670000	1896	19.55	77000	77900	76700	100100	53900	77000	77357.59	18.69	0	-430	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10568	2.40	0.51	12	0.01	32330.00	150553.00	80000	20230703	-3.12	45850	20220712	69.03	80000	-3.12	20230703	56300	37.66	20230104	80000	-3.12	20230703	46050	68.30	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
105	20230713	090218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-300	5	-0.39	13632800	177	1.83	77000	77100	76700	100100	53900	77000	77021.47	18.69	0	-74	80000	78500	77500	76000	75000	78000	75500	68	23100	500	56980	100	1	13635592	10458	2.37	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.12	45850	20220712	67.28	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	46050	66.56	20220713	0.05	N	009970	500	68 억		2549063	N	N	2	N	00	N
106	20230712	160232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	-1500	5	-1.91	750547900	9696	75.68	79000	79000	76500	102000	55000	78500	77407.99	18.70	0	-2752	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10499	2.38	0.51	12	0.07	32330.00	150553.00	80000	20230703	-3.75	45850	20220712	67.94	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	45850	67.94	20220712	0.05	N	009970	500	68 억		2549892	N	N	2	N	00	N
107	20230712	150232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-1800	5	-2.29	630866000	8140	63.54	79000	79000	76500	102000	55000	78500	77501.97	18.70	0	-2521	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10458	2.37	0.51	12	0.06	32330.00	150553.00	80000	20230703	-4.12	45850	20220712	67.28	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	45850	67.28	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
108	20230712	140230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76900	-1600	5	-2.04	438677000	5637	44.00	79000	79000	76700	102000	55000	78500	77821.00	18.70	0	-2048	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10486	2.38	0.51	12	0.04	32330.00	150553.00	80000	20230703	-3.88	45850	20220712	67.72	80000	-3.88	20230703	56300	36.59	20230104	80000	-3.88	20230703	45850	67.72	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
109	20230712	130232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	-1100	5	-1.40	331352900	4245	33.14	79000	79000	77200	102000	55000	78500	78057.22	18.70	0	-1432	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10554	2.39	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.25	45850	20220712	68.81	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	45850	68.81	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
110	20230712	120232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77600	-900	5	-1.15	255509700	3267	25.50	79000	79000	77600	102000	55000	78500	78209.27	18.70	0	-1217	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10581	2.40	0.52	12	0.02	32330.00	150553.00	80000	20230703	-3.00	45850	20220712	69.25	80000	-3.00	20230703	56300	37.83	20230104	80000	-3.00	20230703	45850	69.25	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
111	20230712	110232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78100	-400	5	-0.51	190168400	2428	18.95	79000	79000	78000	102000	55000	78500	78323.06	18.70	0	-928	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10649	2.42	0.52	12	0.02	32330.00	150553.00	80000	20230703	-2.38	45850	20220712	70.34	80000	-2.38	20230703	56300	38.72	20230104	80000	-2.38	20230703	45850	70.34	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
112	20230712	100234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78200	-300	5	-0.38	58400600	746	5.82	79000	79000	78000	102000	55000	78500	78284.99	18.70	0	-381	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10663	2.42	0.52	12	0.01	32330.00	150553.00	80000	20230703	-2.25	45850	20220712	70.56	80000	-2.25	20230703	56300	38.90	20230104	80000	-2.25	20230703	45850	70.56	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
113	20230712	090232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78000	-500	5	-0.64	13659600	174	1.36	79000	79000	78000	102000	55000	78500	78503.45	18.70	0	-124	80166	79332	77866	77032	75566	79750	77450	68	23500	500	58090	100	1	13635592	10636	2.41	0.52	12	0.00	32330.00	150553.00	80000	20230703	-2.50	45850	20220712	70.12	80000	-2.50	20230703	56300	38.54	20230104	80000	-2.50	20230703	45850	70.12	20220712	0.05	N	009970	500	68 억		2549892	N	N	19	N	00	N
114	20230711	160231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78500	300	2	0.38	994917300	12811	158.32	78200	78700	76400	101600	54800	78200	77651.24	18.72	0	-303	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10704	2.43	0.52	12	0.09	32330.00	150553.00	80000	20230703	-1.88	45850	20220712	71.21	80000	-1.88	20230703	56300	39.43	20230104	80000	-1.88	20230703	45850	71.21	20220712	0.05	N	009970	500	68 억		2552255	N	N	19	N	00	N
115	20230711	150230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78300	100	2	0.13	879815600	11342	140.16	78200	78700	76400	101600	54800	78200	77571.47	18.72	0	-422	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10677	2.42	0.52	12	0.08	32330.00	150553.00	80000	20230703	-2.12	45850	20220712	70.77	80000	-2.12	20230703	56300	39.08	20230104	80000	-2.12	20230703	45850	70.77	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
116	20230711	140229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78500	300	2	0.38	636174900	8237	101.79	78200	78500	76400	101600	54800	78200	77233.81	18.72	0	-55	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10704	2.43	0.52	12	0.06	32330.00	150553.00	80000	20230703	-1.88	45850	20220712	71.21	80000	-1.88	20230703	56300	39.43	20230104	80000	-1.88	20230703	45850	71.21	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
117	20230711	130228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77700	-500	5	-0.64	549071200	7120	87.99	78200	78300	76400	101600	54800	78200	77116.74	18.72	0	-347	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10595	2.40	0.52	12	0.05	32330.00	150553.00	80000	20230703	-2.88	45850	20220712	69.47	80000	-2.88	20230703	56300	38.01	20230104	80000	-2.88	20230703	45850	69.47	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
118	20230711	120230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-1000	5	-1.28	497661600	6457	79.79	78200	78300	76400	101600	54800	78200	77073.19	18.72	0	-853	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10527	2.39	0.51	12	0.05	32330.00	150553.00	80000	20230703	-3.50	45850	20220712	68.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	45850	68.38	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
119	20230711	110231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-1500	5	-1.92	377083800	4894	60.48	78200	78300	76400	101600	54800	78200	77050.22	18.72	0	-806	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10458	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.12	45850	20220712	67.28	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	45850	67.28	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
120	20230711	100231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77300	-900	5	-1.15	125678500	1618	20.00	78200	78300	77300	101600	54800	78200	77675.22	18.72	0	-262	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10540	2.39	0.51	12	0.01	32330.00	150553.00	80000	20230703	-3.38	45850	20220712	68.59	80000	-3.38	20230703	56300	37.30	20230104	80000	-3.38	20230703	45850	68.59	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
121	20230711	090230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	-700	5	-0.90	11403700	146	1.80	78200	78200	77500	101600	54800	78200	78107.53	18.72	0	22	80000	79100	77400	76500	74800	79550	76950	68	23400	500	57860	100	1	13635592	10568	2.40	0.51	12	0.00	32330.00	150553.00	80000	20230703	-3.12	45850	20220712	69.03	80000	-3.12	20230703	56300	37.66	20230104	80000	-3.12	20230703	45850	69.03	20220712	0.05	N	009970	500	68 억		2552255	N	N	11	N	00	N
122	20230710	160230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78200	1000	2	1.30	629134200	8092	89.66	77200	78300	75700	100300	54100	77200	77747.68	18.72	0	887	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10663	2.42	0.52	12	0.06	32330.00	150553.00	80000	20230703	-2.25	45850	20220712	70.56	80000	-2.25	20230703	56300	38.90	20230104	80000	-2.25	20230703	45850	70.56	20220712	0.06	N	009970	500	68 억		2552900	N	N	11	N	00	N
123	20230710	150229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78000	800	2	1.04	512141100	6592	73.04	77200	78300	75700	100300	54100	77200	77691.31	18.72	0	1289	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10636	2.41	0.52	12	0.05	32330.00	150553.00	80000	20230703	-2.50	45850	20220712	70.12	80000	-2.50	20230703	56300	38.54	20230104	80000	-2.50	20230703	45850	70.12	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
124	20230710	140227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77300	100	2	0.13	364819200	4694	52.01	77200	78300	75700	100300	54100	77200	77720.32	18.72	0	1614	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10540	2.39	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.38	45850	20220712	68.59	80000	-3.38	20230703	56300	37.30	20230104	80000	-3.38	20230703	45850	68.59	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
125	20230710	130226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78000	800	2	1.04	268316600	3448	38.20	77200	78300	75700	100300	54100	77200	77818.04	18.72	0	1505	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10636	2.41	0.52	12	0.03	32330.00	150553.00	80000	20230703	-2.50	45850	20220712	70.12	80000	-2.50	20230703	56300	38.54	20230104	80000	-2.50	20230703	45850	70.12	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
126	20230710	120230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78200	1000	2	1.30	228133600	2933	32.50	77200	78300	75700	100300	54100	77200	77781.66	18.72	0	1304	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10663	2.42	0.52	12	0.02	32330.00	150553.00	80000	20230703	-2.25	45850	20220712	70.56	80000	-2.25	20230703	56300	38.90	20230104	80000	-2.25	20230703	45850	70.56	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
127	20230710	110230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78100	900	2	1.17	176653800	2274	25.20	77200	78200	75700	100300	54100	77200	77684.17	18.72	0	991	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10649	2.42	0.52	12	0.02	32330.00	150553.00	80000	20230703	-2.38	45850	20220712	70.34	80000	-2.38	20230703	56300	38.72	20230104	80000	-2.38	20230703	45850	70.34	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
128	20230710	100229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77900	700	2	0.91	97561100	1261	13.97	77200	78200	75700	100300	54100	77200	77368.04	18.72	0	602	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10622	2.41	0.52	12	0.01	32330.00	150553.00	80000	20230703	-2.62	45850	20220712	69.90	80000	-2.62	20230703	56300	38.37	20230104	80000	-2.62	20230703	45850	69.90	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
129	20230710	090229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76100	-1100	5	-1.42	13910900	181	2.01	77200	77200	75700	100300	54100	77200	76855.80	18.72	0	39	78666	77932	77066	76332	75466	77500	75900	68	23100	500	57120	100	1	13635592	10377	2.35	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.88	45850	20220712	65.98	80000	-4.88	20230703	56300	35.17	20230104	80000	-4.88	20230703	45850	65.98	20220712	0.06	N	009970	500	68 억		2552900	N	N	5	N	00	N
130	20230707	160227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-600	5	-0.77	692604300	9012	40.28	77300	77800	76200	101100	54500	77800	76853.56	18.71	0	2052	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10527	2.39	0.51	12	0.07	32330.00	150553.00	80000	20230703	-3.50	45850	20220712	68.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	45850	68.38	20220712	0.06	N	009970	500	68 억		2551832	N	N	5	N	00	N
131	20230707	150229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76900	-900	5	-1.16	600835500	7823	34.97	77300	77800	76200	101100	54500	77800	76803.72	18.71	0	1323	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10486	2.38	0.51	12	0.06	32330.00	150553.00	80000	20230703	-3.88	45850	20220712	67.72	80000	-3.88	20230703	56300	36.59	20230104	80000	-3.88	20230703	45850	67.72	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
132	20230707	140231	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76900	-900	5	-1.16	529019100	6887	30.78	77300	77800	76200	101100	54500	77800	76814.16	18.71	0	1084	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10486	2.38	0.51	12	0.05	32330.00	150553.00	80000	20230703	-3.88	45850	20220712	67.72	80000	-3.88	20230703	56300	36.59	20230104	80000	-3.88	20230703	45850	67.72	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
133	20230707	130230	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-1300	5	-1.67	460247600	5990	26.77	77300	77800	76200	101100	54500	77800	76835.99	18.71	0	984	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10431	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.38	45850	20220712	66.85	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	45850	66.85	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
134	20230707	120229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76500	-1300	5	-1.67	372681500	4848	21.67	77300	77800	76200	101100	54500	77800	76873.25	18.71	0	920	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10431	2.37	0.51	12	0.04	32330.00	150553.00	80000	20230703	-4.38	45850	20220712	66.85	80000	-4.38	20230703	56300	35.88	20230104	80000	-4.38	20230703	45850	66.85	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
135	20230707	110229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77100	-700	5	-0.90	314684700	4093	18.30	77300	77800	76200	101100	54500	77800	76883.63	18.71	0	1053	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10513	2.38	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.62	45850	20220712	68.16	80000	-3.62	20230703	56300	36.94	20230104	80000	-3.62	20230703	45850	68.16	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
136	20230707	100229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-1100	5	-1.41	186329300	2427	10.85	77300	77800	76200	101100	54500	77800	76773.51	18.71	0	-79	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10458	2.37	0.51	12	0.02	32330.00	150553.00	80000	20230703	-4.12	45850	20220712	67.28	80000	-4.12	20230703	56300	36.23	20230104	80000	-4.12	20230703	45850	67.28	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
137	20230707	090227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76600	-1200	5	-1.54	7647500	99	0.44	77300	77300	76600	101100	54500	77800	77247.47	18.71	0	-16	79733	78766	77233	76266	74733	79250	76750	68	23300	500	57570	100	1	13635592	10445	2.37	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.25	45850	20220712	67.07	80000	-4.25	20230703	56300	36.06	20230104	80000	-4.25	20230703	45850	67.07	20220712	0.06	N	009970	500	68 억		2551832	N	N	6	N	00	N
138	20230706	160227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77800	200	2	0.26	1722898600	22372	286.12	77500	78200	75700	100800	54400	77600	77011.38	18.69	0	3396	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10608	2.41	0.52	12	0.16	32330.00	150553.00	80000	20230703	-2.75	45850	20220712	69.68	80000	-2.75	20230703	56300	38.19	20230104	80000	-2.75	20230703	45850	69.68	20220712	0.06	N	009970	500	68 억		2548226	N	N	6	N	00	N
139	20230706	150229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77000	-600	5	-0.77	1607521800	20883	267.08	77500	78200	75700	100800	54400	77600	76977.53	18.69	0	3382	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10499	2.38	0.51	12	0.15	32330.00	150553.00	80000	20230703	-3.75	45850	20220712	67.94	80000	-3.75	20230703	56300	36.77	20230104	80000	-3.75	20230703	45850	67.94	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
140	20230706	140228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77700	100	2	0.13	1354220100	17615	225.28	77500	78200	75700	100800	54400	77600	76878.80	18.69	0	2815	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10595	2.40	0.52	12	0.13	32330.00	150553.00	80000	20230703	-2.88	45850	20220712	69.47	80000	-2.88	20230703	56300	38.01	20230104	80000	-2.88	20230703	45850	69.47	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
141	20230706	130227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-400	5	-0.52	1114199600	14511	185.59	77500	78200	75700	100800	54400	77600	76783.10	18.69	0	2509	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10527	2.39	0.51	12	0.11	32330.00	150553.00	80000	20230703	-3.50	45850	20220712	68.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	45850	68.38	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
142	20230706	120228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	-400	5	-0.52	891475100	11623	148.65	77500	78200	75700	100800	54400	77600	76699.23	18.69	0	1699	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10527	2.39	0.51	12	0.09	32330.00	150553.00	80000	20230703	-3.50	45850	20220712	68.38	80000	-3.50	20230703	56300	37.12	20230104	80000	-3.50	20230703	45850	68.38	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
143	20230706	110229	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77400	-200	5	-0.26	656933500	8593	109.90	77500	77500	75700	100800	54400	77600	76449.84	18.69	0	1354	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10554	2.39	0.51	12	0.06	32330.00	150553.00	80000	20230703	-3.25	45850	20220712	68.81	80000	-3.25	20230703	56300	37.48	20230104	80000	-3.25	20230703	45850	68.81	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
144	20230706	100227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-1200	5	-1.55	310650200	4075	52.12	77500	77500	75700	100800	54400	77600	76233.18	18.69	0	955	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10418	2.36	0.51	12	0.03	32330.00	150553.00	80000	20230703	-4.50	45850	20220712	66.63	80000	-4.50	20230703	56300	35.70	20230104	80000	-4.50	20230703	45850	66.63	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
145	20230706	090227	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76800	-800	5	-1.03	23191200	301	3.85	77500	77500	76700	100800	54400	77600	77047.18	18.69	0	-140	80466	79032	78166	76732	75866	78600	76300	68	23200	500	57420	100	1	13635592	10472	2.38	0.51	12	0.00	32330.00	150553.00	80000	20230703	-4.00	45850	20220712	67.50	80000	-4.00	20230703	56300	36.41	20230104	80000	-4.00	20230703	45850	67.50	20220712	0.06	N	009970	500	68 억		2548226	N	N	0	N	00	N
146	20230705	160228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77600	-1200	5	-1.52	609405900	7818	75.90	79100	79600	77300	102400	55200	78800	77949.08	18.71	0	-2783	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10581	2.40	0.52	12	0.06	32330.00	150553.00	80000	20230703	-3.00	45850	20220712	69.25	80000	-3.00	20230703	56300	37.83	20230104	80000	-3.00	20230703	45850	69.25	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
147	20230705	150226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77600	-1200	5	-1.52	445621800	5707	55.40	79100	79600	77400	102400	55200	78800	78083.37	18.71	0	-2907	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10581	2.40	0.52	12	0.04	32330.00	150553.00	80000	20230703	-3.00	45850	20220712	69.25	80000	-3.00	20230703	56300	37.83	20230104	80000	-3.00	20230703	45850	69.25	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
148	20230705	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	-1300	5	-1.65	342645700	4378	42.50	79100	79600	77500	102400	55200	78800	78265.35	18.71	0	-2424	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10568	2.40	0.51	12	0.03	32330.00	150553.00	80000	20230703	-3.12	45850	20220712	69.03	80000	-3.12	20230703	56300	37.66	20230104	80000	-3.12	20230703	45850	69.03	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
149	20230705	130225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78400	-400	5	-0.51	244557400	3119	30.28	79100	79600	78000	102400	55200	78800	78408.91	18.71	0	-1632	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10690	2.42	0.52	12	0.02	32330.00	150553.00	80000	20230703	-2.00	45850	20220712	70.99	80000	-2.00	20230703	56300	39.25	20230104	80000	-2.00	20230703	45850	70.99	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
150	20230705	120226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78500	-300	5	-0.38	213706300	2726	26.46	79100	79600	78000	102400	55200	78800	78395.56	18.71	0	-1343	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10704	2.43	0.52	12	0.02	32330.00	150553.00	80000	20230703	-1.88	45850	20220712	71.21	80000	-1.88	20230703	56300	39.43	20230104	80000	-1.88	20230703	45850	71.21	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
151	20230705	110226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78400	-400	5	-0.51	171972000	2194	21.30	79100	79600	78000	102400	55200	78800	78382.86	18.71	0	-957	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10690	2.42	0.52	12	0.02	32330.00	150553.00	80000	20230703	-2.00	45850	20220712	70.99	80000	-2.00	20230703	56300	39.25	20230104	80000	-2.00	20230703	45850	70.99	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
152	20230705	100226	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78500	-300	5	-0.38	130708300	1668	16.19	79100	79600	78000	102400	55200	78800	78362.29	18.71	0	-662	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10704	2.43	0.52	12	0.01	32330.00	150553.00	80000	20230703	-1.88	45850	20220712	71.21	80000	-1.88	20230703	56300	39.43	20230104	80000	-1.88	20230703	45850	71.21	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
153	20230705	090225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	79100	300	2	0.38	2534300	32	0.31	79100	79600	79100	102400	55200	78800	79196.88	18.71	0	-14	80333	79566	78833	78066	77333	79200	77700	68	23600	500	58310	100	1	13635592	10786	2.45	0.53	12	0.00	32330.00	150553.00	80000	20230703	-1.12	45850	20220712	72.52	80000	-1.12	20230703	56300	40.50	20230104	80000	-1.12	20230703	45850	72.52	20220712	0.07	N	009970	500	68 억		2550691	N	N	0	N	00	N
154	20230704	160224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78800	300	2	0.38	811372700	10300	48.00	79600	79600	78100	102000	55000	78500	78774.05	18.70	0	-1772	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10745	2.44	0.52	12	0.08	32330.00	150553.00	80000	20230703	-1.50	45850	20220712	71.86	80000	-1.50	20230703	56300	39.96	20230104	80000	-1.50	20230703	45850	71.86	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
155	20230704	150223	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78700	200	2	0.25	785668800	9973	46.48	79600	79600	78100	102000	55000	78500	78779.58	18.70	0	-1559	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10731	2.43	0.52	12	0.07	32330.00	150553.00	80000	20230703	-1.62	45850	20220712	71.65	80000	-1.62	20230703	56300	39.79	20230104	80000	-1.62	20230703	45850	71.65	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
156	20230704	140225	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78600	100	2	0.13	683049300	8667	40.39	79600	79600	78100	102000	55000	78500	78810.35	18.70	0	-1323	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10718	2.43	0.52	12	0.06	32330.00	150553.00	80000	20230703	-1.75	45850	20220712	71.43	80000	-1.75	20230703	56300	39.61	20230104	80000	-1.75	20230703	45850	71.43	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
157	20230704	130222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78800	300	2	0.38	458741200	5830	27.17	79600	79600	78100	102000	55000	78500	78686.31	18.70	0	-1016	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10745	2.44	0.52	12	0.04	32330.00	150553.00	80000	20230703	-1.50	45850	20220712	71.86	80000	-1.50	20230703	56300	39.96	20230104	80000	-1.50	20230703	45850	71.86	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
158	20230704	120224	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78900	400	2	0.51	361470700	4597	21.42	79600	79600	78100	102000	55000	78500	78631.87	18.70	0	-801	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10758	2.44	0.52	12	0.03	32330.00	150553.00	80000	20230703	-1.38	45850	20220712	72.08	80000	-1.38	20230703	56300	40.14	20230104	80000	-1.38	20230703	45850	72.08	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
159	20230704	110221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78200	-300	5	-0.38	279461300	3553	16.56	79600	79600	78100	102000	55000	78500	78655.02	18.70	0	-572	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10663	2.42	0.52	12	0.03	32330.00	150553.00	80000	20230703	-2.25	45850	20220712	70.56	80000	-2.25	20230703	56300	38.90	20230104	80000	-2.25	20230703	45850	70.56	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
160	20230704	100222	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78200	-300	5	-0.38	191259100	2426	11.31	79600	79600	78200	102000	55000	78500	78837.22	18.70	0	-565	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10663	2.42	0.52	12	0.02	32330.00	150553.00	80000	20230703	-2.25	45850	20220712	70.56	80000	-2.25	20230703	56300	38.90	20230104	80000	-2.25	20230703	45850	70.56	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
161	20230704	090221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	79200	700	2	0.89	6515000	82	0.38	79600	79600	79200	102000	55000	78500	79451.22	18.70	0	-30	81233	79866	78633	77266	76033	80550	77950	68	23500	500	58090	100	1	13635592	10799	2.45	0.53	12	0.00	32330.00	150553.00	80000	20230703	-1.00	45850	20220712	72.74	80000	-1.00	20230703	56300	40.67	20230104	80000	-1.00	20230703	45850	72.74	20220712	0.08	N	009970	500	68 억		2549734	N	N	3	N	00	N
162	20230703	160221	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78500	1200	2	1.55	1689916500	21452	129.97	77400	80000	77400	100400	54200	77300	78776.65	18.71	0	1433	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10704	2.43	0.52	12	0.16	32330.00	150553.00	80000	20230703	-1.88	45850	20220712	71.21	80000	-1.88	20230703	56300	39.43	20230104	80000	-1.88	20230703	45850	71.21	20220712	0.08	N	009970	500	68 억		2551579	N	N	3	N	00	N
163	20230703	150223	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	79300	2000	2	2.59	1455186200	18488	112.01	77400	80000	77400	100400	54200	77300	78709.77	18.71	0	1120	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10813	2.45	0.53	12	0.14	32330.00	150553.00	80000	20230703	-0.88	45850	20220712	72.96	80000	-0.88	20230703	56300	40.85	20230104	80000	-0.88	20230703	45850	72.96	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N
164	20230703	140222	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	79800	2500	2	3.23	988337500	12616	76.44	77400	79800	77400	100400	54200	77300	78340.00	18.71	0	1059	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10881	2.47	0.53	12	0.09	32330.00	150553.00	79800	20230703	0.00	45850	20220712	74.05	79800	0.00	20230703	56300	41.74	20230104	79800	0.00	20230703	45850	74.05	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N
165	20230703	130220	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78100	800	2	1.03	495864200	6366	38.57	77400	78400	77400	100400	54200	77300	77892.59	18.71	0	-1323	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10649	2.42	0.52	12	0.05	32330.00	150553.00	78600	20230628	-0.64	45850	20220712	70.34	78600	-0.64	20230628	56300	38.72	20230104	78600	-0.64	20230628	45850	70.34	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N
166	20230703	120221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77700	400	2	0.52	381963000	4905	29.72	77400	78400	77400	100400	54200	77300	77872.17	18.71	0	-884	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10595	2.40	0.52	12	0.04	32330.00	150553.00	78600	20230628	-1.15	45850	20220712	69.47	78600	-1.15	20230628	56300	38.01	20230104	78600	-1.15	20230628	45850	69.47	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N
167	20230703	110221	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78000	700	2	0.91	265756700	3414	20.68	77400	78400	77400	100400	54200	77300	77843.20	18.71	0	-700	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10636	2.41	0.52	12	0.03	32330.00	150553.00	78600	20230628	-0.76	45850	20220712	70.12	78600	-0.76	20230628	56300	38.54	20230104	78600	-0.76	20230628	45850	70.12	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N
168	20230703	100218	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77900	600	2	0.78	146658900	1885	11.42	77400	78400	77400	100400	54200	77300	77803.13	18.71	0	-495	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10622	2.41	0.52	12	0.01	32330.00	150553.00	78600	20230628	-0.89	45850	20220712	69.90	78600	-0.89	20230628	56300	38.37	20230104	78600	-0.89	20230628	45850	69.90	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N
169	20230703	090219	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	78300	1000	2	1.29	18220900	235	1.42	77400	78300	77400	100400	54200	77300	77535.74	18.71	0	-30	79700	78500	77400	76200	75100	79100	76800	68	23100	500	57200	100	1	13635592	10677	2.42	0.52	12	0.00	32330.00	150553.00	78600	20230628	-0.38	45850	20220712	70.77	78600	-0.38	20230628	56300	39.08	20230104	78600	-0.38	20230628	45850	70.77	20220712	0.08	N	009970	500	68 억		2551579	N	N	0	N	00	N