KissMeData/107590/price/prices-20230801.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	20230831	160802	57	100.00	KOSPI		금융업	N	N	N	N		N	90400	100	2	0.11	8384500	93	76.23	90000	90400	89900	117300	63300	90300	90155.91	0.19	0	-1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2097	10.39	0.95	12	0.00	8699.00	95427.00	133500	20220830	-32.28	89600	20230829	0.89	112000	-19.29	20230103	89600	0.89	20230829	133500	-32.28	20220907	89600	0.89	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
3	20230831	151003	57	100.00	KOSPI		금융업	N	N	N	N		N	90000	-300	5	-0.33	7842500	87	71.31	90000	90400	89900	117300	63300	90300	90143.68	0.19	0	1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2088	10.35	0.94	12	0.00	8699.00	95427.00	133500	20220830	-32.58	89600	20230829	0.45	112000	-19.64	20230103	89600	0.45	20230829	133500	-32.58	20220907	89600	0.45	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
4	20230831	141105	57	100.00	KOSPI		금융업	N	N	N	N		N	90400	100	2	0.11	6669200	74	60.66	90000	90400	89900	117300	63300	90300	90124.32	0.19	0	1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2097	10.39	0.95	12	0.00	8699.00	95427.00	133500	20220830	-32.28	89600	20230829	0.89	112000	-19.29	20230103	89600	0.89	20230829	133500	-32.28	20220907	89600	0.89	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
5	20230831	131034	57	100.00	KOSPI		금융업	N	N	N	N		N	90200	-100	5	-0.11	3241200	36	29.51	90000	90300	89900	117300	63300	90300	90033.33	0.19	0	1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220830	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
6	20230831	121057	57	100.00	KOSPI		금융업	N	N	N	N		N	90200	-100	5	-0.11	1441900	16	13.11	90000	90300	90000	117300	63300	90300	90118.75	0.19	0	1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220830	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
7	20230831	111519	57	100.00	KOSPI		금융업	N	N	N	N		N	90200	-100	5	-0.11	1441900	16	13.11	90000	90300	90000	117300	63300	90300	90118.75	0.19	0	1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	133500	20220830	-32.43	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220907	89600	0.67	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
8	20230831	101149	57	100.00	KOSPI		금융업	N	N	N	N		N	90300	0	3	0.00	1171300	13	10.66	90000	90300	90000	117300	63300	90300	90100.00	0.19	0	1	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2095	10.38	0.95	12	0.00	8699.00	95427.00	133500	20220830	-32.36	89600	20230829	0.78	112000	-19.38	20230103	89600	0.78	20230829	133500	-32.36	20220907	89600	0.78	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
9	20230831	091014	57	100.00	KOSPI		금융업	N	N	N	N		N	90000	-300	5	-0.33	630000	7	5.74	90000	90000	90000	117300	63300	90300	90000.00	0.19	0	0	91233	90766	90433	89966	89633	90600	89800	13	27000	500	65010	100	1	2320000	2088	10.35	0.94	12	0.00	8699.00	95427.00	133500	20220830	-32.58	89600	20230829	0.45	112000	-19.64	20230103	89600	0.45	20230829	133500	-32.58	20220907	89600	0.45	20230829	0.17	N	107590	500	13 억		4456	N	N	0	N	00	N
10	20230830	160806	57	100.00	KOSPI		금융업	N	N	N	N		N	90300	-100	5	-0.11	11033700	122	4.15	90700	90900	90100	117500	63300	90400	90440.16	0.19	0	-33	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2095	10.38	0.95	12	0.01	8699.00	95427.00	134000	20220829	-32.61	89600	20230829	0.78	112000	-19.38	20230103	89600	0.78	20230829	133500	-32.36	20220830	89600	0.78	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
11	20230830	150942	57	100.00	KOSPI		금융업	N	N	N	N		N	90200	-200	5	-0.22	10492000	116	3.95	90700	90900	90100	117500	63300	90400	90448.28	0.19	0	-33	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2093	10.37	0.95	12	0.00	8699.00	95427.00	134000	20220829	-32.69	89600	20230829	0.67	112000	-19.46	20230103	89600	0.67	20230829	133500	-32.43	20220830	89600	0.67	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
12	20230830	141030	57	100.00	KOSPI		금융업	N	N	N	N		N	90400	0	3	0.00	10311600	114	3.88	90700	90900	90100	117500	63300	90400	90452.63	0.19	0	-33	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2097	10.39	0.95	12	0.00	8699.00	95427.00	134000	20220829	-32.54	89600	20230829	0.89	112000	-19.29	20230103	89600	0.89	20230829	133500	-32.28	20220830	89600	0.89	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
13	20230830	131018	57	100.00	KOSPI		금융업	N	N	N	N		N	90400	0	3	0.00	9859600	109	3.71	90700	90900	90100	117500	63300	90400	90455.05	0.19	0	-33	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2097	10.39	0.95	12	0.00	8699.00	95427.00	134000	20220829	-32.54	89600	20230829	0.89	112000	-19.29	20230103	89600	0.89	20230829	133500	-32.28	20220830	89600	0.89	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
14	20230830	121030	57	100.00	KOSPI		금융업	N	N	N	N		N	90100	-300	5	-0.33	6794300	75	2.55	90700	90900	90100	117500	63300	90400	90590.67	0.19	0	-33	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2090	10.36	0.94	12	0.00	8699.00	95427.00	134000	20220829	-32.76	89600	20230829	0.56	112000	-19.55	20230103	89600	0.56	20230829	133500	-32.51	20220830	89600	0.56	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
15	20230830	111500	57	100.00	KOSPI		금융업	N	N	N	N		N	90500	100	2	0.11	5078200	56	1.91	90700	90900	90500	117500	63300	90400	90682.14	0.19	0	-33	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2100	10.40	0.95	12	0.00	8699.00	95427.00	134000	20220829	-32.46	89600	20230829	1.00	112000	-19.20	20230103	89600	1.00	20230829	133500	-32.21	20220830	89600	1.00	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
16	20230830	101100	57	100.00	KOSPI		금융업	N	N	N	N		N	90600	200	2	0.22	4716000	52	1.77	90700	90900	90600	117500	63300	90400	90692.31	0.19	0	-31	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2102	10.41	0.95	12	0.00	8699.00	95427.00	134000	20220829	-32.39	89600	20230829	1.12	112000	-19.11	20230103	89600	1.12	20230829	133500	-32.13	20220830	89600	1.12	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
17	20230830	090957	57	100.00	KOSPI		금융업	N	N	N	N		N	90800	400	2	0.44	999400	11	0.37	90700	90900	90700	117500	63300	90400	90854.55	0.19	0	0	92933	91666	90633	89366	88333	92300	90000	13	27100	500	65080	100	1	2320000	2107	10.44	0.95	12	0.00	8699.00	95427.00	134000	20220829	-32.24	89600	20230829	1.34	112000	-18.93	20230103	89600	1.34	20230829	133500	-31.99	20220830	89600	1.34	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
18	20230829	160801	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90400	-200	5	-0.22	265094700	2938	1780.61	90300	91900	89600	117700	63500	90600	90229.65	0.19	0	1	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2097	10.39	0.95	12	0.13	8699.00	95427.00	136000	20220826	-33.53	89600	20230829	0.89	112000	-19.29	20230103	89600	0.89	20230829	134000	-32.54	20220829	89600	0.89	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
19	20230829	150950	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90300	-300	5	-0.33	264190900	2928	1774.55	90300	91900	89600	117700	63500	90600	90229.13	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2095	10.38	0.95	12	0.13	8699.00	95427.00	136000	20220826	-33.60	89600	20230829	0.78	112000	-19.38	20230103	89600	0.78	20230829	134000	-32.61	20220829	89600	0.78	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
20	20230829	141100	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90400	-200	5	-0.22	262204300	2906	1761.21	90300	91900	89600	117700	63500	90600	90228.60	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2097	10.39	0.95	12	0.13	8699.00	95427.00	136000	20220826	-33.53	89600	20230829	0.89	112000	-19.29	20230103	89600	0.89	20230829	134000	-32.54	20220829	89600	0.89	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
21	20230829	131014	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90100	-500	5	-0.55	250018200	2771	1679.39	90300	91900	89600	117700	63500	90600	90226.71	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2090	10.36	0.94	12	0.12	8699.00	95427.00	136000	20220826	-33.75	89600	20230829	0.56	112000	-19.55	20230103	89600	0.56	20230829	134000	-32.76	20220829	89600	0.56	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
22	20230829	121049	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90300	-300	5	-0.33	39686100	439	266.06	90300	91900	90000	117700	63500	90600	90401.14	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2095	10.38	0.95	12	0.02	8699.00	95427.00	136000	20220826	-33.60	90000	20230829	0.33	112000	-19.38	20230103	90000	0.33	20230829	134000	-32.61	20220829	90000	0.33	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
23	20230829	111723	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90400	-200	5	-0.22	34189300	378	229.09	90300	91900	90000	117700	63500	90600	90447.88	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2097	10.39	0.95	12	0.02	8699.00	95427.00	136000	20220826	-33.53	90000	20230829	0.44	112000	-19.29	20230103	90000	0.44	20230829	134000	-32.54	20220829	90000	0.44	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
24	20230829	101142	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90400	-200	5	-0.22	17947500	198	120.00	90300	91900	90000	117700	63500	90600	90643.94	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2097	10.39	0.95	12	0.01	8699.00	95427.00	136000	20220826	-33.53	90000	20230829	0.44	112000	-19.29	20230103	90000	0.44	20230829	134000	-32.54	20220829	90000	0.44	20230829	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
25	20230829	090747	57	100.00	KOSPI		금융업	N	N	N	N		N	91500	900	2	0.99	4958400	54	32.73	90300	91900	90300	117700	63500	90600	91822.22	0.19	0	0	92866	91732	90966	89832	89066	91350	89450	13	27100	500	65230	100	1	2320000	2123	10.52	0.96	12	0.00	8699.00	95427.00	136000	20220826	-32.72	90200	20230828	1.44	112000	-18.30	20230103	90200	1.44	20230828	134000	-31.72	20220829	90200	1.44	20230828	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
26	20230828	160738	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90600	-1300	5	-1.41	14975800	165	33.74	92100	92100	90200	119400	64400	91900	90762.42	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2102	10.41	0.95	12	0.01	8699.00	95427.00	137000	20220825	-33.87	90200	20230828	0.44	112000	-19.11	20230103	90200	0.44	20230828	134000	-32.39	20220829	90200	0.44	20230828	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
27	20230828	150748	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90700	-1200	5	-1.31	12524900	138	28.22	92100	92100	90200	119400	64400	91900	90760.14	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2104	10.43	0.95	12	0.01	8699.00	95427.00	137000	20220825	-33.80	90200	20230828	0.55	112000	-19.02	20230103	90200	0.55	20230828	134000	-32.31	20220829	90200	0.55	20230828	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
28	20230828	140748	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90500	-1400	5	-1.52	10622400	117	23.93	92100	92100	90200	119400	64400	91900	90789.74	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2100	10.40	0.95	12	0.01	8699.00	95427.00	137000	20220825	-33.94	90200	20230828	0.33	112000	-19.20	20230103	90200	0.33	20230828	134000	-32.46	20220829	90200	0.33	20230828	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
29	20230828	130754	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90800	-1100	5	-1.20	8085800	89	18.20	92100	92100	90200	119400	64400	91900	90851.69	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2107	10.44	0.95	12	0.00	8699.00	95427.00	137000	20220825	-33.72	90200	20230828	0.67	112000	-18.93	20230103	90200	0.67	20230828	134000	-32.24	20220829	90200	0.67	20230828	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
30	20230828	120747	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90800	-1100	5	-1.20	6542200	72	14.72	92100	92100	90200	119400	64400	91900	90863.89	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2107	10.44	0.95	12	0.00	8699.00	95427.00	137000	20220825	-33.72	90200	20230828	0.67	112000	-18.93	20230103	90200	0.67	20230828	134000	-32.24	20220829	90200	0.67	20230828	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
31	20230828	110742	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90700	-1200	5	-1.31	6451400	71	14.52	92100	92100	90200	119400	64400	91900	90864.79	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2104	10.43	0.95	12	0.00	8699.00	95427.00	137000	20220825	-33.80	90200	20230828	0.55	112000	-19.02	20230103	90200	0.55	20230828	134000	-32.31	20220829	90200	0.55	20230828	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
32	20230828	100736	57	100.00	KOSPI		금융업	N	N	N	N		N	91100	-800	5	-0.87	3005300	33	6.75	92100	92100	91000	119400	64400	91900	91069.70	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2114	10.47	0.95	12	0.00	8699.00	95427.00	137000	20220825	-33.50	90600	20230825	0.55	112000	-18.66	20230103	90600	0.55	20230825	134000	-32.01	20220829	90600	0.55	20230825	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
33	20230828	090747	57	100.00	KOSPI		금융업	N	N	N	N		N	91000	-900	5	-0.98	365100	4	0.82	92100	92100	91000	119400	64400	91900	91275.00	0.19	0	0	93033	92466	91533	90966	90033	92000	90500	13	27500	500	66160	100	1	2320000	2111	10.46	0.95	12	0.00	8699.00	95427.00	137000	20220825	-33.58	90600	20230825	0.44	112000	-18.75	20230103	90600	0.44	20230825	134000	-32.09	20220829	90600	0.44	20230825	0.16	N	107590	500	13 억		4489	N	N	0	N	00	N
34	20230825	160742	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	91900	-100	5	-0.11	44544900	489	261.50	92100	92100	90600	119600	64400	92000	91093.87	0.19	0	4	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2132	10.56	0.96	12	0.02	8699.00	95427.00	137000	20220825	-32.92	90600	20230825	1.43	112000	-17.95	20230103	90600	1.43	20230825	137000	-32.92	20220825	90600	1.43	20230825	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
35	20230825	150746	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90800	-1200	5	-1.30	33630500	369	197.33	92100	92100	90700	119600	64400	92000	91139.57	0.19	0	79	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2107	10.44	0.95	12	0.02	8699.00	95427.00	137000	20220825	-33.72	90700	20230825	0.11	112000	-18.93	20230103	90700	0.11	20230825	137000	-33.72	20220825	90700	0.11	20230825	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
36	20230825	140744	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	90700	-1300	5	-1.41	28277100	310	165.78	92100	92100	90700	119600	64400	92000	91216.45	0.19	0	99	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2104	10.43	0.95	12	0.01	8699.00	95427.00	137000	20220825	-33.80	90700	20230825	0.00	112000	-19.02	20230103	90700	0.00	20230825	137000	-33.80	20220825	90700	0.00	20230825	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
37	20230825	130740	57	100.00	KOSPI		금융업	N	N	N	N		N	91100	-900	5	-0.98	14888100	163	87.17	92100	92100	91100	119600	64400	92000	91338.04	0.19	0	1	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2114	10.47	0.95	12	0.01	8699.00	95427.00	137000	20220825	-33.50	90700	20230824	0.44	112000	-18.66	20230103	90700	0.44	20230824	137000	-33.50	20220825	90700	0.44	20230824	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
38	20230825	120741	57	100.00	KOSPI		금융업	N	N	N	N		N	91100	-900	5	-0.98	14888100	163	87.17	92100	92100	91100	119600	64400	92000	91338.04	0.19	0	1	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2114	10.47	0.95	12	0.01	8699.00	95427.00	137000	20220825	-33.50	90700	20230824	0.44	112000	-18.66	20230103	90700	0.44	20230824	137000	-33.50	20220825	90700	0.44	20230824	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
39	20230825	110743	57	100.00	KOSPI		금융업	N	N	N	N		N	91800	-200	5	-0.22	3934300	43	22.99	92100	92100	91300	119600	64400	92000	91495.35	0.19	0	1	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2130	10.55	0.96	12	0.00	8699.00	95427.00	137000	20220825	-32.99	90700	20230824	1.21	112000	-18.04	20230103	90700	1.21	20230824	137000	-32.99	20220825	90700	1.21	20230824	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
40	20230825	100743	57	100.00	KOSPI		금융업	N	N	N	N		N	91800	-200	5	-0.22	3658900	40	21.39	92100	92100	91300	119600	64400	92000	91472.50	0.19	0	1	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2130	10.55	0.96	12	0.00	8699.00	95427.00	137000	20220825	-32.99	90700	20230824	1.21	112000	-18.04	20230103	90700	1.21	20230824	137000	-32.99	20220825	90700	1.21	20230824	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
41	20230825	090741	57	100.00	KOSPI		금융업	N	N	N	N		N	92100	100	2	0.11	276300	3	1.60	92100	92100	92100	119600	64400	92000	92100.00	0.19	0	1	93933	92966	91833	90866	89733	93450	91350	13	27600	500	66240	100	1	2320000	2137	10.59	0.97	12	0.00	8699.00	95427.00	137000	20220825	-32.77	90700	20230824	1.54	112000	-17.77	20230103	90700	1.54	20230824	137000	-32.77	20220825	90700	1.54	20230824	0.17	N	107590	500	13 억		4489	N	N	0	N	00	N
42	20230824	160736	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	92000	400	2	0.44	17141400	187	35.02	91600	92800	90700	119000	64200	91600	91665.24	0.19	0	0	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2134	10.58	0.96	12	0.01	8699.00	95427.00	137000	20220825	-32.85	90700	20230824	1.43	112000	-17.86	20230103	90700	1.43	20230824	137000	-32.85	20220825	90700	1.43	20230824	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
43	20230824	150734	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	91500	-100	5	-0.11	14389800	157	29.40	91600	92800	90700	119000	64200	91600	91654.78	0.19	0	9	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2123	10.52	0.96	12	0.01	8699.00	95427.00	137000	20220825	-33.21	90700	20230824	0.88	112000	-18.30	20230103	90700	0.88	20230824	137000	-33.21	20220825	90700	0.88	20230824	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
44	20230824	140737	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	91700	100	2	0.11	14115100	154	28.84	91600	92800	90700	119000	64200	91600	91656.49	0.19	0	10	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2127	10.54	0.96	12	0.01	8699.00	95427.00	137000	20220825	-33.07	90700	20230824	1.10	112000	-18.12	20230103	90700	1.10	20230824	137000	-33.07	20220825	90700	1.10	20230824	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
45	20230824	130740	57	100.00	KOSPI		금융업	N	N	N	N		N	91200	-400	5	-0.44	9473500	103	19.29	91600	92800	91200	119000	64200	91600	91975.73	0.19	0	-1	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2116	10.48	0.96	12	0.00	8699.00	95427.00	137000	20220825	-33.43	91000	20230822	0.22	112000	-18.57	20230103	91000	0.22	20230822	137000	-33.43	20220825	91000	0.22	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
46	20230824	120741	57	100.00	KOSPI		금융업	N	N	N	N		N	91600	0	3	0.00	8469700	92	17.23	91600	92800	91600	119000	64200	91600	92061.96	0.19	0	-1	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2125	10.53	0.96	12	0.00	8699.00	95427.00	137000	20220825	-33.14	91000	20230822	0.66	112000	-18.21	20230103	91000	0.66	20230822	137000	-33.14	20220825	91000	0.66	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
47	20230824	110739	57	100.00	KOSPI		금융업	N	N	N	N		N	91600	0	3	0.00	8469700	92	17.23	91600	92800	91600	119000	64200	91600	92061.96	0.19	0	-1	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2125	10.53	0.96	12	0.00	8699.00	95427.00	137000	20220825	-33.14	91000	20230822	0.66	112000	-18.21	20230103	91000	0.66	20230822	137000	-33.14	20220825	91000	0.66	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
48	20230824	100735	57	100.00	KOSPI		금융업	N	N	N	N		N	92000	400	2	0.44	8194900	89	16.67	91600	92800	91600	119000	64200	91600	92077.53	0.19	0	-1	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2134	10.58	0.96	12	0.00	8699.00	95427.00	137000	20220825	-32.85	91000	20230822	1.10	112000	-17.86	20230103	91000	1.10	20230822	137000	-32.85	20220825	91000	1.10	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
49	20230824	090737	57	100.00	KOSPI		금융업	N	N	N	N		N	92800	1200	2	1.31	1202700	13	2.43	91600	92800	91600	119000	64200	91600	92515.38	0.19	0	0	94933	93266	92233	90566	89533	92750	90050	13	27400	500	65950	100	1	2320000	2153	10.67	0.97	12	0.00	8699.00	95427.00	137000	20220825	-32.26	91000	20230822	1.98	112000	-17.14	20230103	91000	1.98	20230822	137000	-32.26	20220825	91000	1.98	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
50	20230823	160733	57	100.00	KOSPI		금융업	N	N	N	N		N	91600	-1400	5	-1.51	48891100	534	176.24	93900	93900	91200	120900	65100	93000	91556.37	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2125	10.53	0.96	12	0.02	8699.00	95427.00	138000	20220822	-33.62	91000	20230822	0.66	112000	-18.21	20230103	91000	0.66	20230822	137000	-33.14	20220825	91000	0.66	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
51	20230823	150734	57	100.00	KOSPI		금융업	N	N	N	N		N	91600	-1400	5	-1.51	47605700	520	171.62	93900	93900	91200	120900	65100	93000	91549.42	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2125	10.53	0.96	12	0.02	8699.00	95427.00	138000	20220822	-33.62	91000	20230822	0.66	112000	-18.21	20230103	91000	0.66	20230822	137000	-33.14	20220825	91000	0.66	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
52	20230823	140738	57	100.00	KOSPI		금융업	N	N	N	N		N	91900	-1100	5	-1.18	45043200	492	162.38	93900	93900	91200	120900	65100	93000	91551.22	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2132	10.56	0.96	12	0.02	8699.00	95427.00	138000	20220822	-33.41	91000	20230822	0.99	112000	-17.95	20230103	91000	0.99	20230822	137000	-32.92	20220825	91000	0.99	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
53	20230823	130732	57	100.00	KOSPI		금융업	N	N	N	N		N	91900	-1100	5	-1.18	38702100	423	139.60	93900	93900	91200	120900	65100	93000	91494.33	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2132	10.56	0.96	12	0.02	8699.00	95427.00	138000	20220822	-33.41	91000	20230822	0.99	112000	-17.95	20230103	91000	0.99	20230822	137000	-32.92	20220825	91000	0.99	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
54	20230823	120739	57	100.00	KOSPI		금융업	N	N	N	N		N	92100	-900	5	-0.97	5849400	63	20.79	93900	93900	91700	120900	65100	93000	92847.62	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2137	10.59	0.97	12	0.00	8699.00	95427.00	138000	20220822	-33.26	91000	20230822	1.21	112000	-17.77	20230103	91000	1.21	20230822	137000	-32.77	20220825	91000	1.21	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
55	20230823	110734	57	100.00	KOSPI		금융업	N	N	N	N		N	92000	-1000	5	-1.08	4565200	49	16.17	93900	93900	91700	120900	65100	93000	93167.35	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2134	10.58	0.96	12	0.00	8699.00	95427.00	138000	20220822	-33.33	91000	20230822	1.10	112000	-17.86	20230103	91000	1.10	20230822	137000	-32.85	20220825	91000	1.10	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
56	20230823	100733	57	100.00	KOSPI		금융업	N	N	N	N		N	91700	-1300	5	-1.40	3461100	37	12.21	93900	93900	91700	120900	65100	93000	93543.24	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2127	10.54	0.96	12	0.00	8699.00	95427.00	138000	20220822	-33.55	91000	20230822	0.77	112000	-18.12	20230103	91000	0.77	20230822	137000	-33.07	20220825	91000	0.77	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
57	20230823	090740	57	100.00	KOSPI		금융업	N	N	N	N		N	93800	800	2	0.86	1969900	21	6.93	93900	93900	93800	120900	65100	93000	93804.76	0.19	0	0	95666	94332	92666	91332	89666	93500	90500	13	27900	500	66960	100	1	2320000	2176	10.78	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.03	91000	20230822	3.08	112000	-16.25	20230103	91000	3.08	20230822	137000	-31.53	20220825	91000	3.08	20230822	0.17	N	107590	500	13 억		4490	N	N	0	N	00	N
58	20230822	160729	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93000	-300	5	-0.32	28032300	303	144.29	94000	94000	91000	121200	65400	93300	92515.84	0.19	0	1	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2158	10.69	0.97	12	0.01	8699.00	95427.00	138000	20220822	-32.61	91000	20230822	2.20	112000	-16.96	20230103	91000	2.20	20230822	138000	-32.61	20220822	91000	2.20	20230822	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
59	20230822	150730	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	91700	-1600	5	-1.71	24597200	266	126.67	94000	94000	91000	121200	65400	93300	92470.68	0.19	0	11	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2127	10.54	0.96	12	0.01	8699.00	95427.00	138000	20220822	-33.55	91000	20230822	0.77	112000	-18.12	20230103	91000	0.77	20230822	138000	-33.55	20220822	91000	0.77	20230822	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
60	20230822	140732	57	100.00	KOSPI		금융업	N	N	N	N		N	93100	-200	5	-0.21	13171200	142	67.62	94000	94000	92700	121200	65400	93300	92754.93	0.19	0	0	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2160	10.70	0.98	12	0.01	8699.00	95427.00	138000	20220822	-32.54	91400	20230816	1.86	112000	-16.88	20230103	91400	1.86	20230816	138000	-32.54	20220822	91400	1.86	20230816	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
61	20230822	130728	57	100.00	KOSPI		금융업	N	N	N	N		N	93200	-100	5	-0.11	10204300	110	52.38	94000	94000	92700	121200	65400	93300	92766.36	0.19	0	0	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2162	10.71	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.46	91400	20230816	1.97	112000	-16.79	20230103	91400	1.97	20230816	138000	-32.46	20220822	91400	1.97	20230816	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
62	20230822	120719	57	100.00	KOSPI		금융업	N	N	N	N		N	93200	-100	5	-0.11	841100	9	4.29	94000	94000	93200	121200	65400	93300	93455.56	0.19	0	0	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2162	10.71	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.46	91400	20230816	1.97	112000	-16.79	20230103	91400	1.97	20230816	138000	-32.46	20220822	91400	1.97	20230816	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
63	20230822	110729	57	100.00	KOSPI		금융업	N	N	N	N		N	93300	0	3	0.00	281300	3	1.43	94000	94000	93300	121200	65400	93300	93766.67	0.19	0	0	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2165	10.73	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.39	91400	20230816	2.08	112000	-16.70	20230103	91400	2.08	20230816	138000	-32.39	20220822	91400	2.08	20230816	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
64	20230822	100726	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	700	2	0.75	188000	2	0.95	94000	94000	94000	121200	65400	93300	94000.00	0.19	0	0	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2181	10.81	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.88	91400	20230816	2.84	112000	-16.07	20230103	91400	2.84	20230816	138000	-31.88	20220822	91400	2.84	20230816	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
65	20230822	090729	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	700	2	0.75	188000	2	0.95	94000	94000	94000	121200	65400	93300	94000.00	0.19	0	0	95500	94400	93400	92300	91300	93900	91800	13	27900	500	67170	100	1	2320000	2181	10.81	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.88	91400	20230816	2.84	112000	-16.07	20230103	91400	2.84	20230816	138000	-31.88	20220822	91400	2.84	20230816	0.16	N	107590	500	13 억		4489	N	N	1	N	00	N
66	20230821	160726	57	100.00	KOSPI		금융업	N	N	N	N		N	93300	-600	5	-0.64	19569500	210	276.32	94100	94500	92400	122000	65800	93900	93188.10	0.19	0	3	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2165	10.73	0.98	12	0.01	8699.00	95427.00	138000	20220822	-32.39	91400	20230816	2.08	112000	-16.70	20230103	91400	2.08	20230816	138000	-32.39	20220822	91400	2.08	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
67	20230821	150731	57	100.00	KOSPI		금융업	N	N	N	N		N	92900	-1000	5	-1.06	15282500	164	215.79	94100	94500	92400	122000	65800	93900	93185.98	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2155	10.68	0.97	12	0.01	8699.00	95427.00	138000	20220822	-32.68	91400	20230816	1.64	112000	-17.05	20230103	91400	1.64	20230816	138000	-32.68	20220822	91400	1.64	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
68	20230821	140728	57	100.00	KOSPI		금융업	N	N	N	N		N	92500	-1400	5	-1.49	14169200	152	200.00	94100	94500	92500	122000	65800	93900	93218.42	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2146	10.63	0.97	12	0.01	8699.00	95427.00	138000	20220822	-32.97	91400	20230816	1.20	112000	-17.41	20230103	91400	1.20	20230816	138000	-32.97	20220822	91400	1.20	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
69	20230821	130736	57	100.00	KOSPI		금융업	N	N	N	N		N	92900	-1000	5	-1.06	13799200	148	194.74	94100	94500	92500	122000	65800	93900	93237.84	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2155	10.68	0.97	12	0.01	8699.00	95427.00	138000	20220822	-32.68	91400	20230816	1.64	112000	-17.05	20230103	91400	1.64	20230816	138000	-32.68	20220822	91400	1.64	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
70	20230821	120733	57	100.00	KOSPI		금융업	N	N	N	N		N	92500	-1400	5	-1.49	13520700	145	190.79	94100	94500	92500	122000	65800	93900	93246.21	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2146	10.63	0.97	12	0.01	8699.00	95427.00	138000	20220822	-32.97	91400	20230816	1.20	112000	-17.41	20230103	91400	1.20	20230816	138000	-32.97	20220822	91400	1.20	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
71	20230821	110728	57	100.00	KOSPI		금융업	N	N	N	N		N	92500	-1400	5	-1.49	12873200	138	181.58	94100	94500	92500	122000	65800	93900	93284.06	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2146	10.63	0.97	12	0.01	8699.00	95427.00	138000	20220822	-32.97	91400	20230816	1.20	112000	-17.41	20230103	91400	1.20	20230816	138000	-32.97	20220822	91400	1.20	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
72	20230821	100726	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	500	2	0.53	4059000	43	56.58	94100	94500	94100	122000	65800	93900	94395.35	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2190	10.85	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.59	91400	20230816	3.28	112000	-15.71	20230103	91400	3.28	20230816	138000	-31.59	20220822	91400	3.28	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
73	20230821	090734	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	500	2	0.53	4059000	43	56.58	94100	94500	94100	122000	65800	93900	94395.35	0.19	0	0	94633	94266	93733	93366	92833	94000	93100	13	28100	500	67600	100	1	2320000	2190	10.85	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.59	91400	20230816	3.28	112000	-15.71	20230103	91400	3.28	20230816	138000	-31.59	20220822	91400	3.28	20230816	0.18	N	107590	500	13 억		4489	N	N	1	N	00	N
74	20230818	160727	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	-100	5	-0.11	7123500	76	176.74	94000	94100	93200	122200	65800	94000	93730.26	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	91400	20230816	2.74	112000	-16.16	20230103	91400	2.74	20230816	138000	-31.96	20220822	91400	2.74	20230816	0.18	N	107590	500	13 억		4490	N	N	1	N	00	N
75	20230818	150720	57	100.00	KOSPI		금융업	N	N	N	N		N	93200	-800	5	-0.85	6373000	68	158.14	94000	94100	93200	122200	65800	94000	93720.59	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2162	10.71	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.46	91400	20230816	1.97	112000	-16.79	20230103	91400	1.97	20230816	138000	-32.46	20220822	91400	1.97	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
76	20230818	140725	57	100.00	KOSPI		금융업	N	N	N	N		N	93200	-800	5	-0.85	6279800	67	155.81	94000	94100	93200	122200	65800	94000	93728.36	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2162	10.71	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.46	91400	20230816	1.97	112000	-16.79	20230103	91400	1.97	20230816	138000	-32.46	20220822	91400	1.97	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
77	20230818	130719	57	100.00	KOSPI		금융업	N	N	N	N		N	93200	-800	5	-0.85	6093400	65	151.16	94000	94100	93200	122200	65800	94000	93744.62	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2162	10.71	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.46	91400	20230816	1.97	112000	-16.79	20230103	91400	1.97	20230816	138000	-32.46	20220822	91400	1.97	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
78	20230818	120732	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	-100	5	-0.11	3664800	39	90.70	94000	94100	93500	122200	65800	94000	93969.23	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	91400	20230816	2.74	112000	-16.16	20230103	91400	2.74	20230816	138000	-31.96	20220822	91400	2.74	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
79	20230818	110723	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	-100	5	-0.11	3664800	39	90.70	94000	94100	93500	122200	65800	94000	93969.23	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	91400	20230816	2.74	112000	-16.16	20230103	91400	2.74	20230816	138000	-31.96	20220822	91400	2.74	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
80	20230818	100727	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	-100	5	-0.11	3664800	39	90.70	94000	94100	93500	122200	65800	94000	93969.23	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	91400	20230816	2.74	112000	-16.16	20230103	91400	2.74	20230816	138000	-31.96	20220822	91400	2.74	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
81	20230818	090728	57	100.00	KOSPI		금융업	N	N	N	N		N	94100	100	2	0.11	3290100	35	81.40	94000	94100	94000	122200	65800	94000	94002.86	0.19	0	0	95400	94700	93900	93200	92400	94300	92800	13	28200	500	67680	100	1	2320000	2183	10.82	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.81	91400	20230816	2.95	112000	-15.98	20230103	91400	2.95	20230816	138000	-31.81	20220822	91400	2.95	20230816	0.18	N	107590	500	13 억		4490	N	N	7	N	00	N
82	20230817	160726	57	100.00	KOSPI		금융업	N	N	N	N		N	94000	-600	5	-0.63	4041000	43	2.13	94600	94600	93100	122900	66300	94600	93976.74	0.19	0	18	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2181	10.81	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.88	91400	20230816	2.84	112000	-16.07	20230103	91400	2.84	20230816	138000	-31.88	20220822	91400	2.84	20230816	0.18	N	107590	500	13 억		4491	N	N	7	N	00	N
83	20230817	150731	57	100.00	KOSPI		금융업	N	N	N	N		N	93100	-1500	5	-1.59	1507500	16	0.79	94600	94600	93100	122900	66300	94600	94218.75	0.19	0	-1	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2160	10.70	0.98	12	0.00	8699.00	95427.00	138000	20220822	-32.54	91400	20230816	1.86	112000	-16.88	20230103	91400	1.86	20230816	138000	-32.54	20220822	91400	1.86	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
84	20230817	140725	57	100.00	KOSPI		금융업	N	N	N	N		N	94100	-500	5	-0.53	1038100	11	0.54	94600	94600	94100	122900	66300	94600	94372.73	0.19	0	0	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2183	10.82	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.81	91400	20230816	2.95	112000	-15.98	20230103	91400	2.95	20230816	138000	-31.81	20220822	91400	2.95	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
85	20230817	130722	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	-200	5	-0.21	944000	10	0.49	94600	94600	94300	122900	66300	94600	94400.00	0.19	0	0	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2190	10.85	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.59	91400	20230816	3.28	112000	-15.71	20230103	91400	3.28	20230816	138000	-31.59	20220822	91400	3.28	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
86	20230817	120725	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	-200	5	-0.21	849600	9	0.45	94600	94600	94300	122900	66300	94600	94400.00	0.19	0	0	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2190	10.85	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.59	91400	20230816	3.28	112000	-15.71	20230103	91400	3.28	20230816	138000	-31.59	20220822	91400	3.28	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
87	20230817	110725	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	-200	5	-0.21	849600	9	0.45	94600	94600	94300	122900	66300	94600	94400.00	0.19	0	0	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2190	10.85	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.59	91400	20230816	3.28	112000	-15.71	20230103	91400	3.28	20230816	138000	-31.59	20220822	91400	3.28	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
88	20230817	100721	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	-200	5	-0.21	378000	4	0.20	94600	94600	94400	122900	66300	94600	94500.00	0.19	0	0	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2190	10.85	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.59	91400	20230816	3.28	112000	-15.71	20230103	91400	3.28	20230816	138000	-31.59	20220822	91400	3.28	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
89	20230817	090720	57	100.00	KOSPI		금융업	N	N	N	N		N	94600	0	3	0.00	189200	2	0.10	94600	94600	94600	122900	66300	94600	94600.00	0.19	0	0	96733	95666	93533	92466	90333	96200	93000	13	28300	500	68110	100	1	2320000	2195	10.87	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.45	91400	20230816	3.50	112000	-15.54	20230103	91400	3.50	20230816	138000	-31.45	20220822	91400	3.50	20230816	0.18	N	107590	500	13 억		4491	N	N	0	N	00	N
90	20230816	160725	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94600	700	2	0.75	187169200	2021	1122.78	93900	94600	91400	122000	65800	93900	92612.17	0.19	0	702	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2195	10.87	0.99	12	0.09	8699.00	95427.00	138000	20220822	-31.45	91400	20230816	3.50	112000	-15.54	20230103	91400	3.50	20230816	138000	-31.45	20220822	91400	3.50	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
91	20230816	150726	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93900	0	3	0.00	181617300	1962	1090.00	93900	93900	91400	122000	65800	93900	92567.43	0.19	0	672	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2178	10.79	0.98	12	0.08	8699.00	95427.00	138000	20220822	-31.96	91400	20230816	2.74	112000	-16.16	20230103	91400	2.74	20230816	138000	-31.96	20220822	91400	2.74	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
92	20230816	140724	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93800	-100	5	-0.11	166691500	1803	1001.67	93900	93900	91400	122000	65800	93900	92452.30	0.19	0	514	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2176	10.78	0.98	12	0.08	8699.00	95427.00	138000	20220822	-32.03	91400	20230816	2.63	112000	-16.25	20230103	91400	2.63	20230816	138000	-32.03	20220822	91400	2.63	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
93	20230816	130722	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	92600	-1300	5	-1.38	149676800	1621	900.56	93900	93900	91400	122000	65800	93900	92336.09	0.19	0	347	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2148	10.64	0.97	12	0.07	8699.00	95427.00	138000	20220822	-32.90	91400	20230816	1.31	112000	-17.32	20230103	91400	1.31	20230816	138000	-32.90	20220822	91400	1.31	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
94	20230816	120731	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	92500	-1400	5	-1.49	134680200	1459	810.56	93900	93900	91400	122000	65800	93900	92309.94	0.19	0	191	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2146	10.63	0.97	12	0.06	8699.00	95427.00	138000	20220822	-32.97	91400	20230816	1.20	112000	-17.41	20230103	91400	1.20	20230816	138000	-32.97	20220822	91400	1.20	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
95	20230816	110728	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	92500	-1400	5	-1.49	71110000	769	427.22	93900	93900	91400	122000	65800	93900	92470.74	0.19	0	36	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2146	10.63	0.97	12	0.03	8699.00	95427.00	138000	20220822	-32.97	91400	20230816	1.20	112000	-17.41	20230103	91400	1.20	20230816	138000	-32.97	20220822	91400	1.20	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
96	20230816	100726	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	92900	-1000	5	-1.06	67224900	727	403.89	93900	93900	91400	122000	65800	93900	92468.91	0.19	0	0	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2155	10.68	0.97	12	0.03	8699.00	95427.00	138000	20220822	-32.68	91400	20230816	1.64	112000	-17.05	20230103	91400	1.64	20230816	138000	-32.68	20220822	91400	1.64	20230816	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
97	20230816	090723	57	100.00	KOSPI		금융업	N	N	N	N		N	93900	0	3	0.00	375600	4	2.22	93900	93900	93900	122000	65800	93900	93900.00	0.19	0	0	94633	94266	93633	93266	92633	94450	93450	13	28100	500	67600	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	93000	20230814	0.97	112000	-16.16	20230103	93000	0.97	20230814	138000	-31.96	20220822	93000	0.97	20230814	0.18	N	107590	500	13 억		4492	N	N	0	N	00	N
98	20230814	160716	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93900	-300	5	-0.32	16841800	180	52.48	93800	94000	93000	122400	66000	94200	93565.56	0.19	0	52	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2178	10.79	0.98	12	0.01	8699.00	95427.00	138000	20220822	-31.96	93000	20230814	0.97	112000	-16.16	20230103	93000	0.97	20230814	138000	-31.96	20220822	93000	0.97	20230814	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
99	20230814	150713	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93500	-700	5	-0.74	13759200	147	42.86	93800	94000	93100	122400	66000	94200	93600.00	0.19	0	39	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2169	10.75	0.98	12	0.01	8699.00	95427.00	138000	20220822	-32.25	93100	20230814	0.43	112000	-16.52	20230103	93100	0.43	20230814	138000	-32.25	20220822	93100	0.43	20230814	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
100	20230814	140715	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93900	-300	5	-0.32	10395800	111	32.36	93800	94000	93300	122400	66000	94200	93655.86	0.19	0	29	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	93300	20230814	0.64	112000	-16.16	20230103	93300	0.64	20230814	138000	-31.96	20220822	93300	0.64	20230814	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
101	20230814	130709	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93900	-300	5	-0.32	10301900	110	32.07	93800	94000	93300	122400	66000	94200	93653.64	0.19	0	29	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2178	10.79	0.98	12	0.00	8699.00	95427.00	138000	20220822	-31.96	93300	20230814	0.64	112000	-16.16	20230103	93300	0.64	20230814	138000	-31.96	20220822	93300	0.64	20230814	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
102	20230814	120713	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94000	-200	5	-0.21	9081000	97	28.28	93800	94000	93300	122400	66000	94200	93618.56	0.19	0	17	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2181	10.81	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.88	93300	20230814	0.75	112000	-16.07	20230103	93300	0.75	20230814	138000	-31.88	20220822	93300	0.75	20230814	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
103	20230814	110709	57	100.00	KOSPI		금융업	N	N	N	N		N	94200	0	3	0.00	0	0	0.00	0	0	0	122400	66000	94200	0.00	0.19	0	0	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2185	10.83	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.74	93600	20230808	0.64	112000	-15.89	20230103	93600	0.64	20230808	138000	-31.74	20220822	93600	0.64	20230808	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
104	20230814	100711	57	100.00	KOSPI		금융업	N	N	N	N		N	94200	0	3	0.00	0	0	0.00	0	0	0	122400	66000	94200	0.00	0.19	0	0	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2185	10.83	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.74	93600	20230808	0.64	112000	-15.89	20230103	93600	0.64	20230808	138000	-31.74	20220822	93600	0.64	20230808	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
105	20230814	090710	57	100.00	KOSPI		금융업	N	N	N	N		N	94200	0	3	0.00	0	0	0.00	0	0	0	122400	66000	94200	0.00	0.19	0	0	95133	94666	94333	93866	93533	94500	93700	13	28200	500	67820	100	1	2320000	2185	10.83	0.99	12	0.00	8699.00	95427.00	138000	20220822	-31.74	93600	20230808	0.64	112000	-15.89	20230103	93600	0.64	20230808	138000	-31.74	20220822	93600	0.64	20230808	0.18	N	107590	500	13 억		4492	N	N	1	N	00	N
106	20230811	160710	57	100.00	KOSPI		금융업	N	N	N	N		N	94200	100	2	0.11	32356100	343	59.04	94800	94800	94000	122300	65900	94100	94332.65	0.19	0	193	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2185	10.83	0.99	12	0.01	8699.00	95427.00	139000	20220810	-32.23	93600	20230808	0.64	112000	-15.89	20230103	93600	0.64	20230808	138000	-31.74	20220822	93600	0.64	20230808	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
107	20230811	150705	57	100.00	KOSPI		금융업	N	N	N	N		N	94100	0	3	0.00	30755100	326	56.11	94800	94800	94000	122300	65900	94100	94340.80	0.19	0	181	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.01	8699.00	95427.00	139000	20220810	-32.30	93600	20230808	0.53	112000	-15.98	20230103	93600	0.53	20230808	138000	-31.81	20220822	93600	0.53	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
108	20230811	140705	57	100.00	KOSPI		금융업	N	N	N	N		N	94300	200	2	0.21	27456600	291	50.09	94800	94800	94000	122300	65900	94100	94352.58	0.19	0	155	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2188	10.84	0.99	12	0.01	8699.00	95427.00	139000	20220810	-32.16	93600	20230808	0.75	112000	-15.80	20230103	93600	0.75	20230808	138000	-31.67	20220822	93600	0.75	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
109	20230811	130703	57	100.00	KOSPI		금융업	N	N	N	N		N	94400	300	2	0.32	16986000	180	30.98	94800	94800	94000	122300	65900	94100	94366.67	0.19	0	102	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2190	10.85	0.99	12	0.01	8699.00	95427.00	139000	20220810	-32.09	93600	20230808	0.85	112000	-15.71	20230103	93600	0.85	20230808	138000	-31.59	20220822	93600	0.85	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
110	20230811	120659	57	100.00	KOSPI		금융업	N	N	N	N		N	94300	200	2	0.21	15004800	159	27.37	94800	94800	94000	122300	65900	94100	94369.81	0.19	0	83	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2188	10.84	0.99	12	0.01	8699.00	95427.00	139000	20220810	-32.16	93600	20230808	0.75	112000	-15.80	20230103	93600	0.75	20230808	138000	-31.67	20220822	93600	0.75	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
111	20230811	110657	57	100.00	KOSPI		금융업	N	N	N	N		N	94500	400	2	0.43	9633500	102	17.56	94800	94800	94100	122300	65900	94100	94446.08	0.19	0	45	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2192	10.86	0.99	12	0.00	8699.00	95427.00	139000	20220810	-32.01	93600	20230808	0.96	112000	-15.62	20230103	93600	0.96	20230808	138000	-31.52	20220822	93600	0.96	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
112	20230811	100656	57	100.00	KOSPI		금융업	N	N	N	N		N	94500	400	2	0.43	6044300	64	11.02	94800	94800	94100	122300	65900	94100	94442.19	0.19	0	12	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2192	10.86	0.99	12	0.00	8699.00	95427.00	139000	20220810	-32.01	93600	20230808	0.96	112000	-15.62	20230103	93600	0.96	20230808	138000	-31.52	20220822	93600	0.96	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
113	20230811	090703	57	100.00	KOSPI		금융업	N	N	N	N		N	94100	0	3	0.00	3971700	42	7.23	94800	94800	94100	122300	65900	94100	94564.29	0.19	0	2	95500	94800	94200	93500	92900	94500	93200	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.00	8699.00	95427.00	139000	20220810	-32.30	93600	20230808	0.53	112000	-15.98	20230103	93600	0.53	20230808	138000	-31.81	20220822	93600	0.53	20230808	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
114	20230810	160657	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	0	3	0.00	54614900	581	276.67	94900	94900	93600	122300	65900	94100	94001.55	0.19	0	489	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.03	8699.00	95427.00	142000	20220809	-33.73	93600	20230810	0.53	112000	-15.98	20230103	93600	0.53	20230810	139000	-32.30	20220810	93600	0.53	20230810	0.18	N	107590	500	13 억		4493	N	N	2	N	00	N
115	20230810	150654	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	0	3	0.00	52733400	561	267.14	94900	94900	93600	122300	65900	94100	93998.93	0.19	0	479	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.02	8699.00	95427.00	142000	20220809	-33.73	93600	20230810	0.53	112000	-15.98	20230103	93600	0.53	20230810	139000	-32.30	20220810	93600	0.53	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
116	20230810	140654	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	0	3	0.00	38910800	414	197.14	94900	94900	93600	122300	65900	94100	93987.44	0.19	0	332	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.02	8699.00	95427.00	142000	20220809	-33.73	93600	20230810	0.53	112000	-15.98	20230103	93600	0.53	20230810	139000	-32.30	20220810	93600	0.53	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
117	20230810	130649	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	0	3	0.00	24712400	263	125.24	94900	94900	93600	122300	65900	94100	93963.50	0.19	0	183	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.73	93600	20230810	0.53	112000	-15.98	20230103	93600	0.53	20230810	139000	-32.30	20220810	93600	0.53	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
118	20230810	120701	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	0	3	0.00	9479900	101	48.10	94900	94900	93600	122300	65900	94100	93860.40	0.19	0	25	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.73	93600	20230810	0.53	112000	-15.98	20230103	93600	0.53	20230810	139000	-32.30	20220810	93600	0.53	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
119	20230810	110701	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	0	3	0.00	6939800	74	35.24	94900	94900	93600	122300	65900	94100	93781.08	0.19	0	0	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2183	10.82	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.73	93600	20230810	0.53	112000	-15.98	20230103	93600	0.53	20230810	139000	-32.30	20220810	93600	0.53	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
120	20230810	100657	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93800	-300	5	-0.32	6000400	64	30.48	94900	94900	93600	122300	65900	94100	93756.25	0.19	0	0	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2176	10.78	0.98	12	0.00	8699.00	95427.00	142000	20220809	-33.94	93600	20230810	0.21	112000	-16.25	20230103	93600	0.21	20230810	139000	-32.52	20220810	93600	0.21	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
121	20230810	090706	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	93600	-500	5	-0.53	658300	7	3.33	94900	94900	93600	122300	65900	94100	94042.86	0.19	0	0	95433	94766	94333	93666	93233	94550	93450	13	28200	500	67750	100	1	2320000	2172	10.76	0.98	12	0.00	8699.00	95427.00	142000	20220809	-34.08	93600	20230810	0.00	112000	-16.43	20230103	93600	0.00	20230810	139000	-32.66	20220810	93600	0.00	20230810	0.18	N	107590	500	13 억		4493	N	N	1	N	00	N
122	20230809	160655	57	100.00	KOSPI		금융업	N	N	N	N		N	94100	-800	5	-0.84	19773900	210	56.60	95000	95000	93900	123300	66500	94900	94161.72	0.19	0	2	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2183	10.82	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.73	93600	20230808	0.53	112000	-15.98	20230103	93600	0.53	20230808	142000	-33.73	20220809	93600	0.53	20230808	0.19	N	107590	500	13 억		4493	N	N	1	N	00	N
123	20230809	150647	57	100.00	KOSPI		금융업	N	N	N	N		N	94200	-700	5	-0.74	16762500	178	47.98	95000	95000	94000	123300	66500	94900	94171.35	0.19	0	1	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2185	10.83	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.66	93600	20230808	0.64	112000	-15.89	20230103	93600	0.64	20230808	142000	-33.66	20220809	93600	0.64	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
124	20230809	140647	57	100.00	KOSPI		금융업	N	N	N	N		N	94600	-300	5	-0.32	1326800	14	3.77	95000	95000	94600	123300	66500	94900	94771.43	0.19	0	0	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2195	10.87	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.38	93600	20230808	1.07	112000	-15.54	20230103	93600	1.07	20230808	142000	-33.38	20220809	93600	1.07	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
125	20230809	130702	57	100.00	KOSPI		금융업	N	N	N	N		N	94800	-100	5	-0.11	759000	8	2.16	95000	95000	94700	123300	66500	94900	94875.00	0.19	0	0	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2199	10.90	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.24	93600	20230808	1.28	112000	-15.36	20230103	93600	1.28	20230808	142000	-33.24	20220809	93600	1.28	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
126	20230809	120659	57	100.00	KOSPI		금융업	N	N	N	N		N	94800	-100	5	-0.11	759000	8	2.16	95000	95000	94700	123300	66500	94900	94875.00	0.19	0	0	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2199	10.90	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.24	93600	20230808	1.28	112000	-15.36	20230103	93600	1.28	20230808	142000	-33.24	20220809	93600	1.28	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
127	20230809	110656	57	100.00	KOSPI		금융업	N	N	N	N		N	94900	0	3	0.00	474800	5	1.35	95000	95000	94900	123300	66500	94900	94960.00	0.19	0	0	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2202	10.91	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.17	93600	20230808	1.39	112000	-15.27	20230103	93600	1.39	20230808	142000	-33.17	20220809	93600	1.39	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
128	20230809	100645	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	100	2	0.11	285000	3	0.81	95000	95000	95000	123300	66500	94900	95000.00	0.19	0	0	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2204	10.92	1.00	12	0.00	8699.00	95427.00	142000	20220809	-33.10	93600	20230808	1.50	112000	-15.18	20230103	93600	1.50	20230808	142000	-33.10	20220809	93600	1.50	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
129	20230809	090648	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	100	2	0.11	285000	3	0.81	95000	95000	95000	123300	66500	94900	95000.00	0.19	0	0	97633	96266	94933	93566	92233	95600	92900	13	28400	500	68320	100	1	2320000	2204	10.92	1.00	12	0.00	8699.00	95427.00	142000	20220809	-33.10	93600	20230808	1.50	112000	-15.18	20230103	93600	1.50	20230808	142000	-33.10	20220809	93600	1.50	20230808	0.19	N	107590	500	13 억		4493	N	N	0	N	00	N
130	20230808	160702	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94900	-1100	5	-1.15	35170700	371	52.70	95600	96300	93600	124800	67200	96000	94799.73	0.19	0	-5	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2202	10.91	0.99	12	0.02	8699.00	95427.00	142000	20220809	-33.17	93600	20230808	1.39	112000	-15.27	20230103	93600	1.39	20230808	142000	-33.17	20220809	93600	1.39	20230808	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
131	20230808	150654	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94500	-1500	5	-1.56	30615500	323	45.88	95600	96300	93600	124800	67200	96000	94784.83	0.19	0	-5	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2192	10.86	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.45	93600	20230808	0.96	112000	-15.62	20230103	93600	0.96	20230808	142000	-33.45	20220809	93600	0.96	20230808	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
132	20230808	140650	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	94100	-1900	5	-1.98	29672800	313	44.46	95600	96300	93600	124800	67200	96000	94801.28	0.19	0	-5	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2183	10.82	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.73	93600	20230808	0.53	112000	-15.98	20230103	93600	0.53	20230808	142000	-33.73	20220809	93600	0.53	20230808	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
133	20230808	130643	57	100.00	KOSPI		금융업	N	N	N	N		N	94700	-1300	5	-1.35	8341100	87	12.36	95600	96300	94700	124800	67200	96000	95874.71	0.19	0	0	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2197	10.89	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.31	94000	20230728	0.74	112000	-15.45	20230103	94000	0.74	20230728	142000	-33.31	20220809	94000	0.74	20230728	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
134	20230808	120649	57	100.00	KOSPI		금융업	N	N	N	N		N	94700	-1300	5	-1.35	8341100	87	12.36	95600	96300	94700	124800	67200	96000	95874.71	0.19	0	0	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2197	10.89	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.31	94000	20230728	0.74	112000	-15.45	20230103	94000	0.74	20230728	142000	-33.31	20220809	94000	0.74	20230728	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
135	20230808	110640	57	100.00	KOSPI		금융업	N	N	N	N		N	94700	-1300	5	-1.35	8246400	86	12.22	95600	96300	94700	124800	67200	96000	95888.37	0.19	0	0	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2197	10.89	0.99	12	0.00	8699.00	95427.00	142000	20220809	-33.31	94000	20230728	0.74	112000	-15.45	20230103	94000	0.74	20230728	142000	-33.31	20220809	94000	0.74	20230728	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
136	20230808	100652	57	100.00	KOSPI		금융업	N	N	N	N		N	95300	-700	5	-0.73	7581100	79	11.22	95600	96300	95300	124800	67200	96000	95963.29	0.19	0	0	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2211	10.96	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.89	94000	20230728	1.38	112000	-14.91	20230103	94000	1.38	20230728	142000	-32.89	20220809	94000	1.38	20230728	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
137	20230808	090653	57	100.00	KOSPI		금융업	N	N	N	N		N	96300	300	2	0.31	5480300	57	8.10	95600	96300	95600	124800	67200	96000	96145.61	0.19	0	0	97800	96900	95600	94700	93400	97350	95150	13	28800	500	69120	100	1	2320000	2234	11.07	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.18	94000	20230728	2.45	112000	-14.02	20230103	94000	2.45	20230728	142000	-32.18	20220809	94000	2.45	20230728	0.19	N	107590	500	13 억		4498	N	N	0	N	00	N
138	20230807	160648	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	100	2	0.10	66946500	704	623.01	95900	96500	94300	124600	67200	95900	95094.46	0.19	0	28	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2227	11.04	1.01	12	0.03	8699.00	95427.00	142000	20220809	-32.39	94000	20230728	2.13	112000	-14.29	20230103	94000	2.13	20230728	142000	-32.39	20220809	94000	2.13	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
139	20230807	150648	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	-400	5	-0.42	62157600	654	578.76	95900	96500	94300	124600	67200	95900	95042.20	0.19	0	27	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2216	10.98	1.00	12	0.03	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
140	20230807	140650	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-900	5	-0.94	59963300	631	558.41	95900	96500	94300	124600	67200	95900	95029.00	0.19	0	22	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2204	10.92	1.00	12	0.03	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
141	20230807	130644	57	100.00	KOSPI		금융업	N	N	N	N		N	95100	-800	5	-0.83	48559900	511	452.21	95900	96500	94300	124600	67200	95900	95029.16	0.19	0	18	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2206	10.93	1.00	12	0.02	8699.00	95427.00	142000	20220809	-33.03	94000	20230728	1.17	112000	-15.09	20230103	94000	1.17	20230728	142000	-33.03	20220809	94000	1.17	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
142	20230807	120643	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-900	5	-0.94	47798200	503	445.13	95900	96500	94300	124600	67200	95900	95026.24	0.19	0	13	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2204	10.92	1.00	12	0.02	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
143	20230807	110639	57	100.00	KOSPI		금융업	N	N	N	N		N	95200	-700	5	-0.73	30633200	322	284.96	95900	96500	94400	124600	67200	95900	95134.16	0.19	0	8	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2209	10.94	1.00	12	0.01	8699.00	95427.00	142000	20220809	-32.96	94000	20230728	1.28	112000	-15.00	20230103	94000	1.28	20230728	142000	-32.96	20220809	94000	1.28	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
144	20230807	100645	57	100.00	KOSPI		금융업	N	N	N	N		N	95200	-700	5	-0.73	26919100	283	250.44	95900	96500	94400	124600	67200	95900	95120.49	0.19	0	3	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2209	10.94	1.00	12	0.01	8699.00	95427.00	142000	20220809	-32.96	94000	20230728	1.28	112000	-15.00	20230103	94000	1.28	20230728	142000	-32.96	20220809	94000	1.28	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
145	20230807	090644	57	100.00	KOSPI		금융업	N	N	N	N		N	96500	600	2	0.63	4529500	47	41.59	95900	96500	95900	124600	67200	95900	96372.34	0.19	0	0	97300	96600	95900	95200	94500	96250	94850	13	28700	500	69040	100	1	2320000	2239	11.09	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.04	94000	20230728	2.66	112000	-13.84	20230103	94000	2.66	20230728	142000	-32.04	20220809	94000	2.66	20230728	0.19	N	107590	500	13 억		4497	N	N	0	N	00	N
146	20230804	160639	57	100.00	KOSPI		금융업	N	N	N	N		N	95900	-700	5	-0.72	10856000	113	48.29	96600	96600	95200	125500	67700	96600	96070.80	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2225	11.02	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.46	94000	20230728	2.02	112000	-14.38	20230103	94000	2.02	20230728	142000	-32.46	20220809	94000	2.02	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
147	20230804	150638	57	100.00	KOSPI		금융업	N	N	N	N		N	95200	-1400	5	-1.45	8746900	91	38.89	96600	96600	95200	125500	67700	96600	96119.78	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2209	10.94	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.96	94000	20230728	1.28	112000	-15.00	20230103	94000	1.28	20230728	142000	-32.96	20220809	94000	1.28	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
148	20230804	140648	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	-1100	5	-1.14	7793900	81	34.62	96600	96600	95500	125500	67700	96600	96220.99	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2216	10.98	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
149	20230804	130637	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-600	5	-0.62	7315000	76	32.48	96600	96600	95700	125500	67700	96600	96250.00	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2227	11.04	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.39	94000	20230728	2.13	112000	-14.29	20230103	94000	2.13	20230728	142000	-32.39	20220809	94000	2.13	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
150	20230804	120636	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-600	5	-0.62	7315000	76	32.48	96600	96600	95700	125500	67700	96600	96250.00	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2227	11.04	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.39	94000	20230728	2.13	112000	-14.29	20230103	94000	2.13	20230728	142000	-32.39	20220809	94000	2.13	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
151	20230804	110642	57	100.00	KOSPI		금융업	N	N	N	N		N	95700	-900	5	-0.93	6163300	64	27.35	96600	96600	95700	125500	67700	96600	96301.56	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2220	11.00	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.61	94000	20230728	1.81	112000	-14.55	20230103	94000	1.81	20230728	142000	-32.61	20220809	94000	1.81	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
152	20230804	100633	57	100.00	KOSPI		금융업	N	N	N	N		N	96000	-600	5	-0.62	5971900	62	26.50	96600	96600	96000	125500	67700	96600	96320.97	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2227	11.04	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.39	94000	20230728	2.13	112000	-14.29	20230103	94000	2.13	20230728	142000	-32.39	20220809	94000	2.13	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
153	20230804	090632	57	100.00	KOSPI		금융업	N	N	N	N		N	96500	-100	5	-0.10	675600	7	2.99	96600	96600	96500	125500	67700	96600	96514.29	0.19	0	1	97800	97200	96000	95400	94200	97500	95700	13	28900	500	69550	100	1	2320000	2239	11.09	1.01	12	0.00	8699.00	95427.00	142000	20220809	-32.04	94000	20230728	2.66	112000	-13.84	20230103	94000	2.66	20230728	142000	-32.04	20220809	94000	2.66	20230728	0.20	N	107590	500	13 억		4497	N	N	0	N	00	N
154	20230803	160634	57	100.00	KOSPI		금융업	N	N	N	N		N	96600	-100	5	-0.10	22450800	234	34.72	95800	96600	94800	125700	67700	96700	95943.59	0.19	0	-1	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2241	11.10	1.01	12	0.01	8699.00	95427.00	142000	20220809	-31.97	94000	20230728	2.77	112000	-13.75	20230103	94000	2.77	20230728	142000	-31.97	20220809	94000	2.77	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
155	20230803	150637	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-1700	5	-1.76	15242800	159	23.59	95800	96600	94800	125700	67700	96700	95866.67	0.19	0	-1	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2204	10.92	1.00	12	0.01	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
156	20230803	140632	57	100.00	KOSPI		금융업	N	N	N	N		N	95600	-1100	5	-1.14	10967300	114	16.91	95800	96600	95200	125700	67700	96700	96204.39	0.19	0	-3	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2218	10.99	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.68	94000	20230728	1.70	112000	-14.64	20230103	94000	1.70	20230728	142000	-32.68	20220809	94000	1.70	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
157	20230803	130636	57	100.00	KOSPI		금융업	N	N	N	N		N	95700	-1000	5	-1.03	8099800	84	12.46	95800	96600	95700	125700	67700	96700	96426.19	0.19	0	-5	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2220	11.00	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.61	94000	20230728	1.81	112000	-14.55	20230103	94000	1.81	20230728	142000	-32.61	20220809	94000	1.81	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
158	20230803	120638	57	100.00	KOSPI		금융업	N	N	N	N		N	95700	-1000	5	-1.03	7908400	82	12.17	95800	96600	95700	125700	67700	96700	96443.90	0.19	0	-5	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2220	11.00	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.61	94000	20230728	1.81	112000	-14.55	20230103	94000	1.81	20230728	142000	-32.61	20220809	94000	1.81	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
159	20230803	110630	57	100.00	KOSPI		금융업	N	N	N	N		N	95700	-1000	5	-1.03	7908400	82	12.17	95800	96600	95700	125700	67700	96700	96443.90	0.19	0	-5	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2220	11.00	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.61	94000	20230728	1.81	112000	-14.55	20230103	94000	1.81	20230728	142000	-32.61	20220809	94000	1.81	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
160	20230803	100629	57	100.00	KOSPI		금융업	N	N	N	N		N	95700	-1000	5	-1.03	7142800	74	10.98	95800	96600	95700	125700	67700	96700	96524.32	0.19	0	-5	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2220	11.00	1.00	12	0.00	8699.00	95427.00	142000	20220809	-32.61	94000	20230728	1.81	112000	-14.55	20230103	94000	1.81	20230728	142000	-32.61	20220809	94000	1.81	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
161	20230803	090628	57	100.00	KOSPI		금융업	N	N	N	N		N	96600	-100	5	-0.10	6855600	71	10.53	95800	96600	95800	125700	67700	96700	96557.75	0.19	0	-5	98500	97600	95900	95000	93300	98050	95450	13	29000	500	69620	100	1	2320000	2241	11.10	1.01	12	0.00	8699.00	95427.00	142000	20220809	-31.97	94000	20230728	2.77	112000	-13.75	20230103	94000	2.77	20230728	142000	-31.97	20220809	94000	2.77	20230728	0.19	N	107590	500	13 억		4502	N	N	1	N	00	N
162	20230802	160633	57	100.00	KOSPI		금융업	N	N	N	N		N	96700	1700	2	1.79	64382400	674	77.38	94200	96800	94200	123500	66500	95000	95522.85	0.19	0	-36	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2243	11.12	1.01	12	0.03	8699.00	95427.00	142000	20220809	-31.90	94000	20230728	2.87	112000	-13.66	20230103	94000	2.87	20230728	142000	-31.90	20220809	94000	2.87	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
163	20230802	150641	57	100.00	KOSPI		금융업	N	N	N	N		N	94600	-400	5	-0.42	62351700	653	74.97	94200	96800	94200	123500	66500	95000	95484.99	0.19	0	-36	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2195	10.87	0.99	12	0.03	8699.00	95427.00	142000	20220809	-33.38	94000	20230728	0.64	112000	-15.54	20230103	94000	0.64	20230728	142000	-33.38	20220809	94000	0.64	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
164	20230802	140634	57	100.00	KOSPI		금융업	N	N	N	N		N	94800	-200	5	-0.21	59230200	620	71.18	94200	96800	94200	123500	66500	95000	95532.58	0.19	0	-24	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2199	10.90	0.99	12	0.03	8699.00	95427.00	142000	20220809	-33.24	94000	20230728	0.85	112000	-15.36	20230103	94000	0.85	20230728	142000	-33.24	20220809	94000	0.85	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
165	20230802	130631	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	500	2	0.53	38012700	398	45.69	94200	96800	94200	123500	66500	95000	95509.30	0.19	0	-13	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2216	10.98	1.00	12	0.02	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
166	20230802	120626	57	100.00	KOSPI		금융업	N	N	N	N		N	94700	-300	5	-0.32	31410200	329	37.77	94200	96800	94200	123500	66500	95000	95471.73	0.19	0	-4	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2197	10.89	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.31	94000	20230728	0.74	112000	-15.45	20230103	94000	0.74	20230728	142000	-33.31	20220809	94000	0.74	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
167	20230802	110625	57	100.00	KOSPI		금융업	N	N	N	N		N	94800	-200	5	-0.21	30936400	324	37.20	94200	96800	94200	123500	66500	95000	95482.72	0.19	0	0	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2199	10.90	0.99	12	0.01	8699.00	95427.00	142000	20220809	-33.24	94000	20230728	0.85	112000	-15.36	20230103	94000	0.85	20230728	142000	-33.24	20220809	94000	0.85	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
168	20230802	100627	57	100.00	KOSPI		금융업	N	N	N	N		N	95300	300	2	0.32	21361700	223	25.60	94200	96800	94200	123500	66500	95000	95792.38	0.19	0	0	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2211	10.96	1.00	12	0.01	8699.00	95427.00	142000	20220809	-32.89	94000	20230728	1.38	112000	-14.91	20230103	94000	1.38	20230728	142000	-32.89	20220809	94000	1.38	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
169	20230802	090627	57	100.00	KOSPI		금융업	N	N	N	N		N	96800	1800	2	1.89	6551400	68	7.81	94200	96800	94200	123500	66500	95000	96344.12	0.19	0	0	97533	96266	95433	94166	93333	95850	93750	13	28500	500	68400	100	1	2320000	2246	11.13	1.01	12	0.00	8699.00	95427.00	142000	20220809	-31.83	94000	20230728	2.98	112000	-13.57	20230103	94000	2.98	20230728	142000	-31.83	20220809	94000	2.98	20230728	0.20	N	107590	500	13 억		4502	N	N	1	N	00	N
170	20230801	160628	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-500	5	-0.52	83240100	871	89.06	96600	96700	94600	124100	66900	95500	95568.43	0.19	0	-14	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2204	10.92	1.00	12	0.04	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.21	N	107590	500	13 억		4502	N	N	1	N	00	N
171	20230801	150625	57	100.00	KOSPI		금융업	N	N	N	N		N	95000	-500	5	-0.52	80962300	847	86.61	96600	96700	94600	124100	66900	95500	95587.13	0.19	0	-4	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2204	10.92	1.00	12	0.04	8699.00	95427.00	142000	20220809	-33.10	94000	20230728	1.06	112000	-15.18	20230103	94000	1.06	20230728	142000	-33.10	20220809	94000	1.06	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N
172	20230801	140637	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	0	3	0.00	59016500	616	62.99	96600	96700	95400	124100	66900	95500	95806.01	0.19	0	1	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2216	10.98	1.00	12	0.03	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N
173	20230801	130623	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	0	3	0.00	58825600	614	62.78	96600	96700	95400	124100	66900	95500	95807.17	0.19	0	1	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2216	10.98	1.00	12	0.03	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N
174	20230801	120623	57	100.00	KOSPI		금융업	N	N	N	N		N	95400	-100	5	-0.10	55769600	582	59.51	96600	96700	95400	124100	66900	95500	95824.05	0.19	0	1	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2213	10.97	1.00	12	0.03	8699.00	95427.00	142000	20220809	-32.82	94000	20230728	1.49	112000	-14.82	20230103	94000	1.49	20230728	142000	-32.82	20220809	94000	1.49	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N
175	20230801	110620	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	0	3	0.00	55292600	577	59.00	96600	96700	95500	124100	66900	95500	95827.73	0.19	0	1	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2216	10.98	1.00	12	0.02	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N
176	20230801	100625	57	100.00	KOSPI		금융업	N	N	N	N		N	95500	0	3	0.00	50804100	530	54.19	96600	96700	95500	124100	66900	95500	95856.79	0.19	0	0	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2216	10.98	1.00	12	0.02	8699.00	95427.00	142000	20220809	-32.75	94000	20230728	1.60	112000	-14.73	20230103	94000	1.60	20230728	142000	-32.75	20220809	94000	1.60	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N
177	20230801	090619	57	100.00	KOSPI		금융업	N	N	N	N		N	96700	1200	2	1.26	4926700	51	5.21	96600	96700	96600	124100	66900	95500	96601.96	0.19	0	0	96366	95932	95466	95032	94566	95700	94800	13	28600	500	68760	100	1	2320000	2243	11.12	1.01	12	0.00	8699.00	95427.00	142000	20220809	-31.90	94000	20230728	2.87	112000	-13.66	20230103	94000	2.87	20230728	142000	-31.90	20220809	94000	2.87	20230728	0.21	N	107590	500	13 억		4502	N	N	0	N	00	N