KissMeData/000400/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1766	-14	5	-0.79	155274829	88005	54.89	1772	1794	1751	2310	1246	1780	1764.38	0.77	-22630	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5481	-8.70	1.22	12	0.03	-203.00	1449.00	1885	20230612	-6.31	1250	20220930	41.28	1885	-6.31	20230612	1367	29.19	20230315	1885	-6.31	20230612	1250	41.28	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	10182	N	N
3	20230831	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1767	-13	5	-0.73	132204088	74941	46.74	1772	1794	1751	2310	1246	1780	1764.11	0.77	-21439	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5484	-8.70	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.26	1250	20220930	41.36	1885	-6.26	20230612	1367	29.26	20230315	1885	-6.26	20230612	1250	41.36	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
4	20230831	140110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1771	-9	5	-0.51	130223607	73822	46.04	1772	1794	1751	2310	1246	1780	1764.02	0.77	-21145	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5496	-8.72	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.05	1250	20220930	41.68	1885	-6.05	20230612	1367	29.55	20230315	1885	-6.05	20230612	1250	41.68	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
5	20230831	130110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1775	-5	5	-0.28	115240391	65359	40.77	1772	1794	1751	2310	1246	1780	1763.19	0.77	-18383	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5508	-8.74	1.22	12	0.02	-203.00	1449.00	1885	20230612	-5.84	1250	20220930	42.00	1885	-5.84	20230612	1367	29.85	20230315	1885	-5.84	20230612	1250	42.00	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
6	20230831	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1770	-10	5	-0.56	100338393	56957	35.53	1772	1794	1751	2310	1246	1780	1761.65	0.77	-17506	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5493	-8.72	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.10	1250	20220930	41.60	1885	-6.10	20230612	1367	29.48	20230315	1885	-6.10	20230612	1250	41.60	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
7	20230831	110111	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1761	-19	5	-1.07	54584000	30895	19.27	1772	1794	1760	2310	1246	1780	1766.76	0.77	-9886	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5465	-8.67	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.58	1250	20220930	40.88	1885	-6.58	20230612	1367	28.82	20230315	1885	-6.58	20230612	1250	40.88	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
8	20230831	100111	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	-16	5	-0.90	33303422	18820	11.74	1772	1794	1762	2310	1246	1780	1769.58	0.77	-6815	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5474	-8.69	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
9	20230831	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1794	14	2	0.79	2844170	1605	1.00	1772	1794	1772	2310	1246	1780	1772.07	0.77	-5	1823	1801	1778	1756	1733	1790	1745	3103	530	1000	1240	1	1	310336320	5567	-8.84	1.24	12	0.00	-203.00	1449.00	1885	20230612	-4.83	1250	20220930	43.52	1885	-4.83	20230612	1367	31.24	20230315	1885	-4.83	20230612	1250	43.52	20220930	0.82	N	000400	1000	3103 억	2391106	N	N	0	N	N
10	20230830	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1780	-20	5	-1.11	284682386	160329	111.57	1791	1800	1755	2340	1260	1800	1775.60	0.78	-39097	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5524	-8.77	1.23	12	0.05	-203.00	1449.00	1885	20230612	-5.57	1250	20220930	42.40	1885	-5.57	20230612	1367	30.21	20230315	1885	-5.57	20230612	1250	42.40	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
11	20230830	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1776	-24	5	-1.33	240610571	135521	94.30	1791	1800	1755	2340	1260	1800	1775.45	0.78	-30414	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5512	-8.75	1.23	12	0.04	-203.00	1449.00	1885	20230612	-5.78	1250	20220930	42.08	1885	-5.78	20230612	1367	29.92	20230315	1885	-5.78	20230612	1250	42.08	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
12	20230830	140111	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1785	-15	5	-0.83	180897058	101913	70.92	1791	1800	1755	2340	1260	1800	1775.01	0.78	-26384	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5540	-8.79	1.23	12	0.03	-203.00	1449.00	1885	20230612	-5.31	1250	20220930	42.80	1885	-5.31	20230612	1367	30.58	20230315	1885	-5.31	20230612	1250	42.80	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
13	20230830	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1780	-20	5	-1.11	165505167	93276	64.91	1791	1800	1755	2340	1260	1800	1774.36	0.78	-25408	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5524	-8.77	1.23	12	0.03	-203.00	1449.00	1885	20230612	-5.57	1250	20220930	42.40	1885	-5.57	20230612	1367	30.21	20230315	1885	-5.57	20230612	1250	42.40	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
14	20230830	120110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1776	-24	5	-1.33	145542984	82029	57.08	1791	1800	1755	2340	1260	1800	1774.29	0.78	-23215	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5512	-8.75	1.23	12	0.03	-203.00	1449.00	1885	20230612	-5.78	1250	20220930	42.08	1885	-5.78	20230612	1367	29.92	20230315	1885	-5.78	20230612	1250	42.08	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
15	20230830	110113	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1775	-25	5	-1.39	65001881	36467	25.38	1791	1800	1775	2340	1260	1800	1782.49	0.78	-13120	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5508	-8.74	1.22	12	0.01	-203.00	1449.00	1885	20230612	-5.84	1250	20220930	42.00	1885	-5.84	20230612	1367	29.85	20230315	1885	-5.84	20230612	1250	42.00	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
16	20230830	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1794	-6	5	-0.33	25689668	14356	9.99	1791	1800	1783	2340	1260	1800	1789.47	0.78	-4155	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5567	-8.84	1.24	12	0.00	-203.00	1449.00	1885	20230612	-4.83	1250	20220930	43.52	1885	-4.83	20230612	1367	31.24	20230315	1885	-4.83	20230612	1250	43.52	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
17	20230830	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1790	-10	5	-0.56	1599391	893	0.62	1791	1800	1790	2340	1260	1800	1791.03	0.78	-17	1869	1834	1808	1773	1747	1852	1791	3103	540	1000	1260	1	1	310336320	5555	-8.82	1.24	12	0.00	-203.00	1449.00	1885	20230612	-5.04	1250	20220930	43.20	1885	-5.04	20230612	1367	30.94	20230315	1885	-5.04	20230612	1250	43.20	20220930	0.84	N	000400	1000	3103 억	2432218	N	N	45	N	N
18	20230829	160107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1800	-2	5	-0.11	259150246	143686	96.90	1782	1843	1782	2340	1262	1802	1803.59	0.79	-9954	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5586	-8.87	1.24	12	0.05	-203.00	1449.00	1885	20230612	-4.51	1250	20220930	44.00	1885	-4.51	20230612	1367	31.68	20230315	1885	-4.51	20230612	1250	44.00	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	45	N	N
19	20230829	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1795	-7	5	-0.39	250769805	139027	93.76	1782	1843	1782	2340	1262	1802	1803.75	0.79	-9143	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5571	-8.84	1.24	12	0.04	-203.00	1449.00	1885	20230612	-4.77	1250	20220930	43.60	1885	-4.77	20230612	1367	31.31	20230315	1885	-4.77	20230612	1250	43.60	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
20	20230829	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1801	-1	5	-0.06	203963119	112961	76.18	1782	1843	1782	2340	1262	1802	1805.61	0.79	-7456	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5589	-8.87	1.24	12	0.04	-203.00	1449.00	1885	20230612	-4.46	1250	20220930	44.08	1885	-4.46	20230612	1367	31.75	20230315	1885	-4.46	20230612	1250	44.08	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
21	20230829	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1802	0	3	0.00	179559352	99384	67.03	1782	1843	1782	2340	1262	1802	1806.72	0.79	-908	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5592	-8.88	1.24	12	0.03	-203.00	1449.00	1885	20230612	-4.40	1250	20220930	44.16	1885	-4.40	20230612	1367	31.82	20230315	1885	-4.40	20230612	1250	44.16	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
22	20230829	120110	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1800	-2	5	-0.11	169106383	93578	63.11	1782	1843	1782	2340	1262	1802	1807.12	0.79	-902	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5586	-8.87	1.24	12	0.03	-203.00	1449.00	1885	20230612	-4.51	1250	20220930	44.00	1885	-4.51	20230612	1367	31.68	20230315	1885	-4.51	20230612	1250	44.00	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
23	20230829	110117	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1800	-2	5	-0.11	160172258	88616	59.76	1782	1843	1782	2340	1262	1802	1807.49	0.79	-30	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5586	-8.87	1.24	12	0.03	-203.00	1449.00	1885	20230612	-4.51	1250	20220930	44.00	1885	-4.51	20230612	1367	31.68	20230315	1885	-4.51	20230612	1250	44.00	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
24	20230829	100112	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1807	5	2	0.28	121274359	67011	45.19	1782	1843	1782	2340	1262	1802	1809.77	0.79	1255	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5608	-8.90	1.25	12	0.02	-203.00	1449.00	1885	20230612	-4.14	1250	20220930	44.56	1885	-4.14	20230612	1367	32.19	20230315	1885	-4.14	20230612	1250	44.56	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
25	20230829	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1821	19	2	1.05	47932733	26760	18.05	1782	1825	1782	2340	1262	1802	1791.21	0.79	4811	1856	1829	1792	1765	1728	1842	1778	3103	538	1000	1260	1	1	310336320	5651	-8.97	1.26	12	0.01	-203.00	1449.00	1885	20230612	-3.40	1250	20220930	45.68	1885	-3.40	20230612	1367	33.21	20230315	1885	-3.40	20230612	1250	45.68	20220930	0.84	N	000400	1000	3103 억	2442270	N	N	1105	N	N
26	20230828	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1802	47	2	2.68	266820947	148277	115.76	1755	1819	1755	2280	1229	1755	1799.48	0.77	37795	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5592	-8.88	1.24	12	0.05	-203.00	1449.00	1885	20230612	-4.40	1250	20220930	44.16	1885	-4.40	20230612	1367	31.82	20230315	1885	-4.40	20230612	1250	44.16	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1105	N	N
27	20230828	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1798	43	2	2.45	258669167	143753	112.23	1755	1819	1755	2280	1229	1755	1799.40	0.77	37857	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5580	-8.86	1.24	12	0.05	-203.00	1449.00	1885	20230612	-4.62	1250	20220930	43.84	1885	-4.62	20230612	1367	31.53	20230315	1885	-4.62	20230612	1250	43.84	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
28	20230828	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1803	48	2	2.74	223376301	124138	96.91	1755	1819	1755	2280	1229	1755	1799.42	0.77	35429	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5595	-8.88	1.24	12	0.04	-203.00	1449.00	1885	20230612	-4.35	1250	20220930	44.24	1885	-4.35	20230612	1367	31.89	20230315	1885	-4.35	20230612	1250	44.24	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
29	20230828	130107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1802	47	2	2.68	211461358	117520	91.75	1755	1819	1755	2280	1229	1755	1799.36	0.77	34273	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5592	-8.88	1.24	12	0.04	-203.00	1449.00	1885	20230612	-4.40	1250	20220930	44.16	1885	-4.40	20230612	1367	31.82	20230315	1885	-4.40	20230612	1250	44.16	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
30	20230828	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1809	54	2	3.08	196706928	109340	85.36	1755	1819	1755	2280	1229	1755	1799.04	0.77	33255	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5614	-8.91	1.25	12	0.04	-203.00	1449.00	1885	20230612	-4.03	1250	20220930	44.72	1885	-4.03	20230612	1367	32.33	20230315	1885	-4.03	20230612	1250	44.72	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
31	20230828	110107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1806	51	2	2.91	167078972	92946	72.56	1755	1819	1755	2280	1229	1755	1797.59	0.77	32846	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5605	-8.90	1.25	12	0.03	-203.00	1449.00	1885	20230612	-4.19	1250	20220930	44.48	1885	-4.19	20230612	1367	32.11	20230315	1885	-4.19	20230612	1250	44.48	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
32	20230828	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1786	31	2	1.77	43356664	24472	19.10	1755	1786	1755	2280	1229	1755	1771.68	0.77	4511	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5543	-8.80	1.23	12	0.01	-203.00	1449.00	1885	20230612	-5.25	1250	20220930	42.88	1885	-5.25	20230612	1367	30.65	20230315	1885	-5.25	20230612	1250	42.88	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
33	20230828	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1762	7	2	0.40	1785955	1017	0.79	1755	1762	1755	2280	1229	1755	1756.10	0.77	160	1789	1772	1762	1745	1735	1767	1740	3103	525	1000	1220	1	1	310336320	5468	-8.68	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.53	1250	20220930	40.96	1885	-6.53	20230612	1367	28.90	20230315	1885	-6.53	20230612	1250	40.96	20220930	0.82	N	000400	1000	3103 억	2393435	N	N	1229	N	N
34	20230825	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1755	-31	5	-1.74	223700492	127066	39.28	1756	1779	1752	2320	1251	1786	1760.52	0.77	-9551	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5446	-8.65	1.21	12	0.04	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	1229	N	N
35	20230825	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1756	-30	5	-1.68	189257465	107430	33.21	1756	1779	1755	2320	1251	1786	1761.68	0.77	-6037	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5450	-8.65	1.21	12	0.03	-203.00	1449.00	1885	20230612	-6.84	1250	20220930	40.48	1885	-6.84	20230612	1367	28.46	20230315	1885	-6.84	20230612	1250	40.48	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
36	20230825	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1765	-21	5	-1.18	108531923	61527	19.02	1756	1779	1756	2320	1251	1786	1763.97	0.77	-2096	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5477	-8.69	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.37	1250	20220930	41.20	1885	-6.37	20230612	1367	29.11	20230315	1885	-6.37	20230612	1250	41.20	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
37	20230825	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1763	-23	5	-1.29	78039675	44284	13.69	1756	1779	1756	2320	1251	1786	1762.25	0.77	539	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5471	-8.68	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
38	20230825	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1774	-12	5	-0.67	72363943	41069	12.70	1756	1779	1756	2320	1251	1786	1762.01	0.77	1971	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5505	-8.74	1.22	12	0.01	-203.00	1449.00	1885	20230612	-5.89	1250	20220930	41.92	1885	-5.89	20230612	1367	29.77	20230315	1885	-5.89	20230612	1250	41.92	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
39	20230825	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1767	-19	5	-1.06	48831261	27712	8.57	1756	1779	1756	2320	1251	1786	1762.10	0.77	177	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5484	-8.70	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.26	1250	20220930	41.36	1885	-6.26	20230612	1367	29.26	20230315	1885	-6.26	20230612	1250	41.36	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
40	20230825	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1779	-7	5	-0.39	35596969	20211	6.25	1756	1779	1756	2320	1251	1786	1761.27	0.77	1240	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5521	-8.76	1.23	12	0.01	-203.00	1449.00	1885	20230612	-5.62	1250	20220930	42.32	1885	-5.62	20230612	1367	30.14	20230315	1885	-5.62	20230612	1250	42.32	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
41	20230825	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1764	-22	5	-1.23	17960504	10228	3.16	1756	1764	1756	2320	1251	1786	1756.01	0.77	1774	1868	1826	1798	1756	1728	1813	1743	3103	534	1000	1250	1	1	310336320	5474	-8.69	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.42	1250	20220930	41.12	1885	-6.42	20230612	1367	29.04	20230315	1885	-6.42	20230612	1250	41.12	20220930	0.84	N	000400	1000	3103 억	2403864	N	N	57	N	N
42	20230824	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1786	-44	5	-2.40	580534795	323438	68.64	1825	1840	1770	2375	1281	1830	1794.89	0.80	-54930	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5543	-8.80	1.23	12	0.10	-203.00	1449.00	1885	20230612	-5.25	1250	20220930	42.88	1885	-5.25	20230612	1367	30.65	20230315	1885	-5.25	20230612	1250	42.88	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	57	N	N
43	20230824	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1775	-55	5	-3.01	545486269	303707	64.46	1825	1840	1770	2375	1281	1830	1796.09	0.80	-52880	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5508	-8.74	1.22	12	0.10	-203.00	1449.00	1885	20230612	-5.84	1250	20220930	42.00	1885	-5.84	20230612	1367	29.85	20230315	1885	-5.84	20230612	1250	42.00	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
44	20230824	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1780	-50	5	-2.73	512218978	284982	60.48	1825	1840	1770	2375	1281	1830	1797.37	0.80	-45375	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5524	-8.77	1.23	12	0.09	-203.00	1449.00	1885	20230612	-5.57	1250	20220930	42.40	1885	-5.57	20230612	1367	30.21	20230315	1885	-5.57	20230612	1250	42.40	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
45	20230824	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1784	-46	5	-2.51	406371457	225565	47.87	1825	1840	1770	2375	1281	1830	1801.57	0.80	-43909	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5536	-8.79	1.23	12	0.07	-203.00	1449.00	1885	20230612	-5.36	1250	20220930	42.72	1885	-5.36	20230612	1367	30.50	20230315	1885	-5.36	20230612	1250	42.72	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
46	20230824	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1795	-35	5	-1.91	353546145	196056	41.61	1825	1840	1770	2375	1281	1830	1803.29	0.80	-36851	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5571	-8.84	1.24	12	0.06	-203.00	1449.00	1885	20230612	-4.77	1250	20220930	43.60	1885	-4.77	20230612	1367	31.31	20230315	1885	-4.77	20230612	1250	43.60	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
47	20230824	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1800	-30	5	-1.64	310632648	172218	36.55	1825	1840	1770	2375	1281	1830	1803.72	0.80	-29957	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5586	-8.87	1.24	12	0.06	-203.00	1449.00	1885	20230612	-4.51	1250	20220930	44.00	1885	-4.51	20230612	1367	31.68	20230315	1885	-4.51	20230612	1250	44.00	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
48	20230824	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1801	-29	5	-1.58	157386400	86559	18.37	1825	1840	1796	2375	1281	1830	1818.26	0.80	-9339	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5589	-8.87	1.24	12	0.03	-203.00	1449.00	1885	20230612	-4.46	1250	20220930	44.08	1885	-4.46	20230612	1367	31.75	20230315	1885	-4.46	20230612	1250	44.08	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
49	20230824	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1835	5	2	0.27	8030853	4398	0.93	1825	1835	1825	2375	1281	1830	1826.02	0.80	687	1882	1856	1809	1783	1736	1869	1796	3103	545	1000	1280	1	1	310336320	5695	-9.04	1.27	12	0.00	-203.00	1449.00	1885	20230612	-2.65	1250	20220930	46.80	1885	-2.65	20230612	1367	34.24	20230315	1885	-2.65	20230612	1250	46.80	20220930	0.86	N	000400	1000	3103 억	2476390	N	N	498	N	N
50	20230823	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1830	51	2	2.87	855778863	470109	151.52	1762	1835	1762	2310	1246	1779	1820.38	0.77	98940	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5679	-9.01	1.26	12	0.15	-203.00	1449.00	1885	20230612	-2.92	1250	20220930	46.40	1885	-2.92	20230612	1367	33.87	20230315	1885	-2.92	20230612	1250	46.40	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	498	N	N
51	20230823	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1827	48	2	2.70	796546159	437659	141.06	1762	1835	1762	2310	1246	1779	1820.02	0.77	96781	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5670	-9.00	1.26	12	0.14	-203.00	1449.00	1885	20230612	-3.08	1250	20220930	46.16	1885	-3.08	20230612	1367	33.65	20230315	1885	-3.08	20230612	1250	46.16	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
52	20230823	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1826	47	2	2.64	746833471	410364	132.26	1762	1835	1762	2310	1246	1779	1819.93	0.77	93817	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5667	-9.00	1.26	12	0.13	-203.00	1449.00	1885	20230612	-3.13	1250	20220930	46.08	1885	-3.13	20230612	1367	33.58	20230315	1885	-3.13	20230612	1250	46.08	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
53	20230823	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1827	48	2	2.70	725163832	398479	128.43	1762	1835	1762	2310	1246	1779	1819.83	0.77	92035	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5670	-9.00	1.26	12	0.13	-203.00	1449.00	1885	20230612	-3.08	1250	20220930	46.16	1885	-3.08	20230612	1367	33.65	20230315	1885	-3.08	20230612	1250	46.16	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
54	20230823	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1826	47	2	2.64	606180225	333368	107.45	1762	1835	1762	2310	1246	1779	1818.35	0.77	86693	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5667	-9.00	1.26	12	0.11	-203.00	1449.00	1885	20230612	-3.13	1250	20220930	46.08	1885	-3.13	20230612	1367	33.58	20230315	1885	-3.13	20230612	1250	46.08	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
55	20230823	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1820	41	2	2.30	559538804	307727	99.18	1762	1835	1762	2310	1246	1779	1818.30	0.77	89460	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5648	-8.97	1.26	12	0.10	-203.00	1449.00	1885	20230612	-3.45	1250	20220930	45.60	1885	-3.45	20230612	1367	33.14	20230315	1885	-3.45	20230612	1250	45.60	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
56	20230823	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1825	46	2	2.59	388699029	214257	69.06	1762	1832	1762	2310	1246	1779	1814.17	0.77	57702	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5664	-8.99	1.26	12	0.07	-203.00	1449.00	1885	20230612	-3.18	1250	20220930	46.00	1885	-3.18	20230612	1367	33.50	20230315	1885	-3.18	20230612	1250	46.00	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
57	20230823	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1762	-17	5	-0.96	9830198	5579	1.80	1762	1762	1762	2310	1246	1779	1762.00	0.77	0	1841	1809	1757	1725	1673	1826	1742	3103	531	1000	1240	1	1	310336320	5468	-8.68	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.53	1250	20220930	40.96	1885	-6.53	20230612	1367	28.90	20230315	1885	-6.53	20230612	1250	40.96	20220930	0.87	N	000400	1000	3103 억	2376649	N	N	0	N	N
58	20230822	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1779	68	2	3.97	541563626	307049	261.44	1711	1789	1705	2220	1198	1711	1763.77	0.72	120471	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5521	-8.76	1.23	12	0.10	-203.00	1449.00	1885	20230612	-5.62	1250	20220930	42.32	1885	-5.62	20230612	1367	30.14	20230315	1885	-5.62	20230612	1250	42.32	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
59	20230822	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1770	59	2	3.45	486723002	276161	235.14	1711	1789	1705	2220	1198	1711	1762.46	0.72	114297	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5493	-8.72	1.22	12	0.09	-203.00	1449.00	1885	20230612	-6.10	1250	20220930	41.60	1885	-6.10	20230612	1367	29.48	20230315	1885	-6.10	20230612	1250	41.60	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
60	20230822	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1775	64	2	3.74	434159337	246572	209.95	1711	1789	1705	2220	1198	1711	1760.78	0.72	112887	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5508	-8.74	1.22	12	0.08	-203.00	1449.00	1885	20230612	-5.84	1250	20220930	42.00	1885	-5.84	20230612	1367	29.85	20230315	1885	-5.84	20230612	1250	42.00	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
61	20230822	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1775	64	2	3.74	418823020	237912	202.57	1711	1789	1705	2220	1198	1711	1760.41	0.72	108475	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5508	-8.74	1.22	12	0.08	-203.00	1449.00	1885	20230612	-5.84	1250	20220930	42.00	1885	-5.84	20230612	1367	29.85	20230315	1885	-5.84	20230612	1250	42.00	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
62	20230822	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1781	70	2	4.09	411738796	233918	199.17	1711	1789	1705	2220	1198	1711	1760.18	0.72	108176	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5527	-8.77	1.23	12	0.08	-203.00	1449.00	1885	20230612	-5.52	1250	20220930	42.48	1885	-5.52	20230612	1367	30.29	20230315	1885	-5.52	20230612	1250	42.48	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
63	20230822	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1776	65	2	3.80	249993505	142951	121.72	1711	1779	1705	2220	1198	1711	1748.81	0.72	63347	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5512	-8.75	1.23	12	0.05	-203.00	1449.00	1885	20230612	-5.78	1250	20220930	42.08	1885	-5.78	20230612	1367	29.92	20230315	1885	-5.78	20230612	1250	42.08	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
64	20230822	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1738	27	2	1.58	66252540	38496	32.78	1711	1740	1705	2220	1198	1711	1721.02	0.72	13969	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5394	-8.56	1.20	12	0.01	-203.00	1449.00	1885	20230612	-7.80	1250	20220930	39.04	1885	-7.80	20230612	1367	27.14	20230315	1885	-7.80	20230612	1250	39.04	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
65	20230822	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1711	0	3	0.00	3428844	2004	1.71	1711	1711	1711	2220	1198	1711	1711.00	0.72	0	1747	1728	1704	1685	1661	1738	1695	3103	509	1000	1190	1	1	310336320	5310	-8.43	1.18	12	0.00	-203.00	1449.00	1885	20230612	-9.23	1250	20220930	36.88	1885	-9.23	20230612	1367	25.16	20230315	1885	-9.23	20230612	1250	36.88	20220930	0.87	N	000400	1000	3103 억	2247738	N	N	0	N	N
66	20230821	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1711	19	2	1.12	200543139	117445	77.88	1692	1723	1680	2195	1185	1692	1707.55	0.72	11802	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5310	-8.43	1.18	12	0.04	-203.00	1449.00	1885	20230612	-9.23	1250	20220930	36.88	1885	-9.23	20230612	1367	25.16	20230315	1885	-9.23	20230612	1250	36.88	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
67	20230821	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1705	13	2	0.77	174330424	102073	67.69	1692	1723	1680	2195	1185	1692	1707.90	0.72	10224	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5291	-8.40	1.18	12	0.03	-203.00	1449.00	1885	20230612	-9.55	1250	20220930	36.40	1885	-9.55	20230612	1367	24.73	20230315	1885	-9.55	20230612	1250	36.40	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
68	20230821	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1708	16	2	0.95	161084684	94322	62.55	1692	1723	1680	2195	1185	1692	1707.82	0.72	11899	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5301	-8.41	1.18	12	0.03	-203.00	1449.00	1885	20230612	-9.39	1250	20220930	36.64	1885	-9.39	20230612	1367	24.95	20230315	1885	-9.39	20230612	1250	36.64	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
69	20230821	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1701	9	2	0.53	155065427	90784	60.20	1692	1723	1680	2195	1185	1692	1708.07	0.72	11858	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5279	-8.38	1.17	12	0.03	-203.00	1449.00	1885	20230612	-9.76	1250	20220930	36.08	1885	-9.76	20230612	1367	24.43	20230315	1885	-9.76	20230612	1250	36.08	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
70	20230821	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1710	18	2	1.06	143643921	84083	55.76	1692	1723	1680	2195	1185	1692	1708.36	0.72	11859	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5307	-8.42	1.18	12	0.03	-203.00	1449.00	1885	20230612	-9.28	1250	20220930	36.80	1885	-9.28	20230612	1367	25.09	20230315	1885	-9.28	20230612	1250	36.80	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
71	20230821	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1714	22	2	1.30	136915084	80142	53.14	1692	1723	1680	2195	1185	1692	1708.41	0.72	11082	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5319	-8.44	1.18	12	0.03	-203.00	1449.00	1885	20230612	-9.07	1250	20220930	37.12	1885	-9.07	20230612	1367	25.38	20230315	1885	-9.07	20230612	1250	37.12	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
72	20230821	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1711	19	2	1.12	71550945	41949	27.82	1692	1723	1680	2195	1185	1692	1705.67	0.72	5240	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5310	-8.43	1.18	12	0.01	-203.00	1449.00	1885	20230612	-9.23	1250	20220930	36.88	1885	-9.23	20230612	1367	25.16	20230315	1885	-9.23	20230612	1250	36.88	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
73	20230821	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1700	8	2	0.47	152575	90	0.06	1692	1700	1692	2195	1185	1692	1695.28	0.72	38	1762	1726	1677	1641	1592	1745	1660	3103	503	1000	1180	1	1	310336320	5276	-8.37	1.17	12	0.00	-203.00	1449.00	1885	20230612	-9.81	1250	20220930	36.00	1885	-9.81	20230612	1367	24.36	20230315	1885	-9.81	20230612	1250	36.00	20220930	0.86	N	000400	1000	3103 억	2233385	N	N	46	N	N
74	20230818	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1692	-7	5	-0.41	252033925	150792	117.10	1682	1713	1628	2205	1190	1699	1671.40	0.71	33401	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5251	-8.33	1.17	12	0.05	-203.00	1449.00	1885	20230612	-10.24	1250	20220930	35.36	1885	-10.24	20230612	1367	23.77	20230315	1885	-10.24	20230612	1250	35.36	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	46	N	N
75	20230818	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1691	-8	5	-0.47	243869136	145959	113.35	1682	1713	1628	2205	1190	1699	1670.81	0.71	33689	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5248	-8.33	1.17	12	0.05	-203.00	1449.00	1885	20230612	-10.29	1250	20220930	35.28	1885	-10.29	20230612	1367	23.70	20230315	1885	-10.29	20230612	1250	35.28	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
76	20230818	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1696	-3	5	-0.18	234972559	140705	109.27	1682	1713	1628	2205	1190	1699	1669.97	0.71	34971	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5263	-8.35	1.17	12	0.05	-203.00	1449.00	1885	20230612	-10.03	1250	20220930	35.68	1885	-10.03	20230612	1367	24.07	20230315	1885	-10.03	20230612	1250	35.68	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
77	20230818	130105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1698	-1	5	-0.06	231336108	138561	107.60	1682	1713	1628	2205	1190	1699	1669.56	0.71	35050	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5270	-8.36	1.17	12	0.04	-203.00	1449.00	1885	20230612	-9.92	1250	20220930	35.84	1885	-9.92	20230612	1367	24.21	20230315	1885	-9.92	20230612	1250	35.84	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
78	20230818	120107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1697	-2	5	-0.12	229211109	137310	106.63	1682	1713	1628	2205	1190	1699	1669.30	0.71	35176	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5266	-8.36	1.17	12	0.04	-203.00	1449.00	1885	20230612	-9.97	1250	20220930	35.76	1885	-9.97	20230612	1367	24.14	20230315	1885	-9.97	20230612	1250	35.76	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
79	20230818	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1685	-14	5	-0.82	222266371	133207	103.44	1682	1713	1628	2205	1190	1699	1668.58	0.71	33184	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5229	-8.30	1.16	12	0.04	-203.00	1449.00	1885	20230612	-10.61	1250	20220930	34.80	1885	-10.61	20230612	1367	23.26	20230315	1885	-10.61	20230612	1250	34.80	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
80	20230818	100106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1700	1	2	0.06	38600350	22805	17.71	1682	1713	1675	2205	1190	1699	1692.63	0.71	-771	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5276	-8.37	1.17	12	0.01	-203.00	1449.00	1885	20230612	-9.81	1250	20220930	36.00	1885	-9.81	20230612	1367	24.36	20230315	1885	-9.81	20230612	1250	36.00	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
81	20230818	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1682	-17	5	-1.00	672800	400	0.31	1682	1682	1682	2205	1190	1699	1682.00	0.71	0	1751	1724	1698	1671	1645	1712	1659	3103	507	1000	1180	1	1	310336320	5220	-8.29	1.16	12	0.00	-203.00	1449.00	1885	20230612	-10.77	1250	20220930	34.56	1885	-10.77	20230612	1367	23.04	20230315	1885	-10.77	20230612	1250	34.56	20220930	0.87	N	000400	1000	3103 억	2198006	N	N	766	N	N
82	20230817	160106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1699	-33	5	-1.91	217658951	128593	124.60	1715	1725	1672	2250	1213	1732	1692.62	0.72	-50757	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5273	-8.37	1.17	12	0.04	-203.00	1449.00	1885	20230612	-9.87	1250	20220930	35.92	1885	-9.87	20230612	1367	24.29	20230315	1885	-9.87	20230612	1250	35.92	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	766	N	N
83	20230817	150106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1698	-34	5	-1.96	198731678	117519	113.87	1715	1715	1672	2250	1213	1732	1691.06	0.72	-49399	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5270	-8.36	1.17	12	0.04	-203.00	1449.00	1885	20230612	-9.92	1250	20220930	35.84	1885	-9.92	20230612	1367	24.21	20230315	1885	-9.92	20230612	1250	35.84	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
84	20230817	140106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1695	-37	5	-2.14	186203729	110134	106.72	1715	1715	1672	2250	1213	1732	1690.70	0.72	-48074	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5260	-8.35	1.17	12	0.04	-203.00	1449.00	1885	20230612	-10.08	1250	20220930	35.60	1885	-10.08	20230612	1367	23.99	20230315	1885	-10.08	20230612	1250	35.60	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
85	20230817	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1696	-36	5	-2.08	183397337	108478	105.11	1715	1715	1672	2250	1213	1732	1690.64	0.72	-47745	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5263	-8.35	1.17	12	0.03	-203.00	1449.00	1885	20230612	-10.03	1250	20220930	35.68	1885	-10.03	20230612	1367	24.07	20230315	1885	-10.03	20230612	1250	35.68	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
86	20230817	120106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1690	-42	5	-2.42	182082135	107701	104.36	1715	1715	1672	2250	1213	1732	1690.63	0.72	-47272	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5245	-8.33	1.17	12	0.03	-203.00	1449.00	1885	20230612	-10.34	1250	20220930	35.20	1885	-10.34	20230612	1367	23.63	20230315	1885	-10.34	20230612	1250	35.20	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
87	20230817	110106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1691	-41	5	-2.37	156136390	92362	89.50	1715	1715	1672	2250	1213	1732	1690.48	0.72	-44230	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5248	-8.33	1.17	12	0.03	-203.00	1449.00	1885	20230612	-10.29	1250	20220930	35.28	1885	-10.29	20230612	1367	23.70	20230315	1885	-10.29	20230612	1250	35.28	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
88	20230817	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1682	-50	5	-2.89	128891949	76224	73.86	1715	1715	1672	2250	1213	1732	1690.96	0.72	-36673	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5220	-8.29	1.16	12	0.02	-203.00	1449.00	1885	20230612	-10.77	1250	20220930	34.56	1885	-10.77	20230612	1367	23.04	20230315	1885	-10.77	20230612	1250	34.56	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
89	20230817	090106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1715	-17	5	-0.98	7151550	4170	4.04	1715	1715	1715	2250	1213	1732	1715.00	0.72	-569	1760	1746	1729	1715	1698	1753	1722	3103	518	1000	1210	1	1	310336320	5322	-8.45	1.18	12	0.00	-203.00	1449.00	1885	20230612	-9.02	1250	20220930	37.20	1885	-9.02	20230612	1367	25.46	20230315	1885	-9.02	20230612	1250	37.20	20220930	0.88	N	000400	1000	3103 억	2245438	N	N	0	N	N
90	20230816	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1732	-11	5	-0.63	177546987	103200	35.30	1712	1743	1712	2265	1221	1743	1720.42	0.72	836	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5375	-8.53	1.20	12	0.03	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
91	20230816	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1718	-25	5	-1.43	154387440	89790	30.72	1712	1743	1712	2265	1221	1743	1719.43	0.72	1592	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5332	-8.46	1.19	12	0.03	-203.00	1449.00	1885	20230612	-8.86	1250	20220930	37.44	1885	-8.86	20230612	1367	25.68	20230315	1885	-8.86	20230612	1250	37.44	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
92	20230816	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1721	-22	5	-1.26	131731742	76609	26.21	1712	1743	1712	2265	1221	1743	1719.53	0.72	-2594	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5341	-8.48	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.70	1250	20220930	37.68	1885	-8.70	20230612	1367	25.90	20230315	1885	-8.70	20230612	1250	37.68	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
93	20230816	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1725	-18	5	-1.03	113873275	66235	22.66	1712	1743	1712	2265	1221	1743	1719.23	0.72	-2440	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5353	-8.50	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.49	1250	20220930	38.00	1885	-8.49	20230612	1367	26.19	20230315	1885	-8.49	20230612	1250	38.00	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
94	20230816	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1727	-16	5	-0.92	95344483	55475	18.98	1712	1743	1712	2265	1221	1743	1718.69	0.72	-2076	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5360	-8.51	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.38	1250	20220930	38.16	1885	-8.38	20230612	1367	26.34	20230315	1885	-8.38	20230612	1250	38.16	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
95	20230816	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1721	-22	5	-1.26	81751318	47581	16.28	1712	1743	1712	2265	1221	1743	1718.15	0.72	33	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5341	-8.48	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.70	1250	20220930	37.68	1885	-8.70	20230612	1367	25.90	20230315	1885	-8.70	20230612	1250	37.68	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
96	20230816	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1739	-4	5	-0.23	71865685	41842	14.31	1712	1743	1712	2265	1221	1743	1717.55	0.72	-118	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5397	-8.57	1.20	12	0.01	-203.00	1449.00	1885	20230612	-7.75	1250	20220930	39.12	1885	-7.75	20230612	1367	27.21	20230315	1885	-7.75	20230612	1250	39.12	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
97	20230816	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1714	-29	5	-1.66	23747066	13870	4.74	1712	1714	1712	2265	1221	1743	1712.12	0.72	940	1789	1765	1741	1717	1693	1754	1706	3103	522	1000	1220	1	1	310336320	5319	-8.44	1.18	12	0.00	-203.00	1449.00	1885	20230612	-9.07	1250	20220930	37.12	1885	-9.07	20230612	1367	25.38	20230315	1885	-9.07	20230612	1250	37.12	20220930	0.88	N	000400	1000	3103 억	2241131	N	N	29	N	N
98	20230814	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1743	3	2	0.17	506975649	291688	421.76	1755	1765	1717	2260	1218	1740	1738.08	0.70	11177	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5409	-8.59	1.20	12	0.09	-203.00	1449.00	1885	20230612	-7.53	1250	20220930	39.44	1885	-7.53	20230612	1367	27.51	20230315	1885	-7.53	20230612	1250	39.44	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	29	N	N
99	20230814	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1732	-8	5	-0.46	268494505	154106	222.83	1755	1765	1717	2260	1218	1740	1742.27	0.70	-3743	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5375	-8.53	1.20	12	0.05	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
100	20230814	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1740	0	3	0.00	146611731	83783	121.14	1755	1765	1717	2260	1218	1740	1749.90	0.70	10208	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5400	-8.57	1.20	12	0.03	-203.00	1449.00	1885	20230612	-7.69	1250	20220930	39.20	1885	-7.69	20230612	1367	27.29	20230315	1885	-7.69	20230612	1250	39.20	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
101	20230814	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1740	0	3	0.00	131077040	74862	108.24	1755	1765	1717	2260	1218	1740	1750.92	0.70	7345	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5400	-8.57	1.20	12	0.02	-203.00	1449.00	1885	20230612	-7.69	1250	20220930	39.20	1885	-7.69	20230612	1367	27.29	20230315	1885	-7.69	20230612	1250	39.20	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
102	20230814	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1744	4	2	0.23	114470527	65336	94.47	1755	1765	1717	2260	1218	1740	1752.03	0.70	7689	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5412	-8.59	1.20	12	0.02	-203.00	1449.00	1885	20230612	-7.48	1250	20220930	39.52	1885	-7.48	20230612	1367	27.58	20230315	1885	-7.48	20230612	1250	39.52	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
103	20230814	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1751	11	2	0.63	100925501	57584	83.26	1755	1765	1717	2260	1218	1740	1752.67	0.70	9498	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5434	-8.63	1.21	12	0.02	-203.00	1449.00	1885	20230612	-7.11	1250	20220930	40.08	1885	-7.11	20230612	1367	28.09	20230315	1885	-7.11	20230612	1250	40.08	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
104	20230814	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1747	7	2	0.40	81767805	46682	67.50	1755	1765	1717	2260	1218	1740	1751.59	0.70	11055	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5422	-8.61	1.21	12	0.02	-203.00	1449.00	1885	20230612	-7.32	1250	20220930	39.76	1885	-7.32	20230612	1367	27.80	20230315	1885	-7.32	20230612	1250	39.76	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
105	20230814	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1755	15	2	0.86	1268865	723	1.05	1755	1755	1755	2260	1218	1740	1755.00	0.70	-119	1762	1750	1735	1723	1708	1757	1730	3103	521	1000	1210	1	1	310336320	5446	-8.65	1.21	12	0.00	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.88	N	000400	1000	3103 억	2174242	N	N	109	N	N
106	20230811	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1740	8	2	0.46	119612290	69092	44.00	1720	1747	1720	2250	1213	1732	1731.20	0.70	2129	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5400	-8.57	1.20	12	0.02	-203.00	1449.00	1885	20230612	-7.69	1250	20220930	39.20	1885	-7.69	20230612	1367	27.29	20230315	1885	-7.69	20230612	1250	39.20	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	109	N	N
107	20230811	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1732	0	3	0.00	115170997	66531	42.37	1720	1747	1720	2250	1213	1732	1731.09	0.70	1436	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5375	-8.53	1.20	12	0.02	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
108	20230811	140106	57	100.00	KOSPI	금융업	N	N	N	N		N	1728	-4	5	-0.23	96453758	55716	35.48	1720	1747	1720	2250	1213	1732	1731.17	0.70	734	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5363	-8.51	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.33	1250	20220930	38.24	1885	-8.33	20230612	1367	26.41	20230315	1885	-8.33	20230612	1250	38.24	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
109	20230811	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1731	-1	5	-0.06	84986320	49086	31.26	1720	1747	1720	2250	1213	1732	1731.38	0.70	1690	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5372	-8.53	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.17	1250	20220930	38.48	1885	-8.17	20230612	1367	26.63	20230315	1885	-8.17	20230612	1250	38.48	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
110	20230811	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1729	-3	5	-0.17	75887805	43829	27.91	1720	1747	1720	2250	1213	1732	1731.45	0.70	2910	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5366	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
111	20230811	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1729	-3	5	-0.17	66520055	38415	24.46	1720	1747	1720	2250	1213	1732	1731.62	0.70	4535	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5366	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
112	20230811	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1736	4	2	0.23	31805837	18401	11.72	1720	1739	1720	2250	1213	1732	1728.48	0.70	4131	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5387	-8.55	1.20	12	0.01	-203.00	1449.00	1885	20230612	-7.90	1250	20220930	38.88	1885	-7.90	20230612	1367	26.99	20230315	1885	-7.90	20230612	1250	38.88	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
113	20230811	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1720	-12	5	-0.69	3018600	1755	1.12	1720	1720	1720	2250	1213	1732	1720.00	0.70	0	1759	1745	1723	1709	1687	1752	1716	3103	518	1000	1210	1	1	310336320	5338	-8.47	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.75	1250	20220930	37.60	1885	-8.75	20230612	1367	25.82	20230315	1885	-8.75	20230612	1250	37.60	20220930	0.86	N	000400	1000	3103 억	2161287	N	N	0	N	N
114	20230810	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1732	-6	5	-0.35	268741909	156777	143.78	1725	1737	1701	2255	1217	1738	1713.46	0.70	-61029	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5375	-8.53	1.20	12	0.05	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
115	20230810	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1718	-20	5	-1.15	244699269	142852	131.01	1725	1737	1701	2255	1217	1738	1712.96	0.70	-57604	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5332	-8.46	1.19	12	0.05	-203.00	1449.00	1885	20230612	-8.86	1250	20220930	37.44	1885	-8.86	20230612	1367	25.68	20230315	1885	-8.86	20230612	1250	37.44	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
116	20230810	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1705	-33	5	-1.90	196193795	114544	105.05	1725	1737	1701	2255	1217	1738	1712.82	0.70	-49220	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5291	-8.40	1.18	12	0.04	-203.00	1449.00	1885	20230612	-9.55	1250	20220930	36.40	1885	-9.55	20230612	1367	24.73	20230315	1885	-9.55	20230612	1250	36.40	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
117	20230810	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1704	-34	5	-1.96	127935684	74513	68.34	1725	1737	1701	2255	1217	1738	1716.96	0.70	-40857	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5288	-8.39	1.18	12	0.02	-203.00	1449.00	1885	20230612	-9.60	1250	20220930	36.32	1885	-9.60	20230612	1367	24.65	20230315	1885	-9.60	20230612	1250	36.32	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
118	20230810	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1731	-7	5	-0.40	81568703	47376	43.45	1725	1737	1709	2255	1217	1738	1721.73	0.70	-23066	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5372	-8.53	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.17	1250	20220930	38.48	1885	-8.17	20230612	1367	26.63	20230315	1885	-8.17	20230612	1250	38.48	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
119	20230810	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1721	-17	5	-0.98	37450938	21702	19.90	1725	1737	1720	2255	1217	1738	1725.69	0.70	-1880	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5341	-8.48	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.70	1250	20220930	37.68	1885	-8.70	20230612	1367	25.90	20230315	1885	-8.70	20230612	1250	37.68	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
120	20230810	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1728	-10	5	-0.58	9248875	5354	4.91	1725	1737	1722	2255	1217	1738	1727.47	0.70	-197	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5363	-8.51	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.33	1250	20220930	38.24	1885	-8.33	20230612	1367	26.41	20230315	1885	-8.33	20230612	1250	38.24	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
121	20230810	090106	57	100.00	KOSPI	금융업	N	N	N	N		N	1737	-1	5	-0.06	1838085	1065	0.98	1725	1737	1725	2255	1217	1738	1725.90	0.70	-80	1772	1755	1740	1723	1708	1747	1715	3103	519	1000	1210	1	1	310336320	5391	-8.56	1.20	12	0.00	-203.00	1449.00	1885	20230612	-7.85	1250	20220930	38.96	1885	-7.85	20230612	1367	27.07	20230315	1885	-7.85	20230612	1250	38.96	20220930	0.86	N	000400	1000	3103 억	2180606	N	N	726	N	N
122	20230809	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1738	-17	5	-0.97	189390651	109038	80.94	1755	1757	1725	2280	1229	1755	1736.76	0.72	-43839	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5394	-8.56	1.20	12	0.04	-203.00	1449.00	1885	20230612	-7.80	1250	20220930	39.04	1885	-7.80	20230612	1367	27.14	20230315	1885	-7.80	20230612	1250	39.04	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	726	N	N
123	20230809	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1739	-16	5	-0.91	179189358	103152	76.57	1755	1757	1725	2280	1229	1755	1736.96	0.72	-40122	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5397	-8.57	1.20	12	0.03	-203.00	1449.00	1885	20230612	-7.75	1250	20220930	39.12	1885	-7.75	20230612	1367	27.21	20230315	1885	-7.75	20230612	1250	39.12	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
124	20230809	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1738	-17	5	-0.97	164079250	94443	70.11	1755	1757	1725	2280	1229	1755	1737.15	0.72	-35885	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5394	-8.56	1.20	12	0.03	-203.00	1449.00	1885	20230612	-7.80	1250	20220930	39.04	1885	-7.80	20230612	1367	27.14	20230315	1885	-7.80	20230612	1250	39.04	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
125	20230809	130106	57	100.00	KOSPI	금융업	N	N	N	N		N	1732	-23	5	-1.31	137886026	79341	58.90	1755	1757	1725	2280	1229	1755	1737.67	0.72	-26410	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5375	-8.53	1.20	12	0.03	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
126	20230809	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1729	-26	5	-1.48	101949103	58621	43.51	1755	1757	1727	2280	1229	1755	1738.85	0.72	-23342	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5366	-8.52	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
127	20230809	110106	57	100.00	KOSPI	금융업	N	N	N	N		N	1731	-24	5	-1.37	88162136	50663	37.61	1755	1757	1730	2280	1229	1755	1739.87	0.72	-22274	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5372	-8.53	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.17	1250	20220930	38.48	1885	-8.17	20230612	1367	26.63	20230315	1885	-8.17	20230612	1250	38.48	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
128	20230809	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1748	-7	5	-0.40	33152161	19006	14.11	1755	1757	1735	2280	1229	1755	1743.71	0.72	-4970	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5425	-8.61	1.21	12	0.01	-203.00	1449.00	1885	20230612	-7.27	1250	20220930	39.84	1885	-7.27	20230612	1367	27.87	20230315	1885	-7.27	20230612	1250	39.84	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
129	20230809	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1755	0	3	0.00	2528957	1441	1.07	1755	1757	1755	2280	1229	1755	1755.00	0.72	-431	1805	1779	1753	1727	1701	1793	1741	3103	525	1000	1220	1	1	310336320	5446	-8.65	1.21	12	0.00	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.88	N	000400	1000	3103 억	2226718	N	N	1430	N	N
130	20230808	160106	57	100.00	KOSPI	금융업	N	N	N	N		N	1755	12	2	0.69	236668730	134452	65.90	1727	1779	1727	2265	1221	1743	1760.25	0.72	-12745	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5446	-8.65	1.21	12	0.04	-203.00	1449.00	1885	20230612	-6.90	1250	20220930	40.40	1885	-6.90	20230612	1367	28.38	20230315	1885	-6.90	20230612	1250	40.40	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1430	N	N
131	20230808	150106	57	100.00	KOSPI	금융업	N	N	N	N		N	1749	6	2	0.34	201470755	114357	56.05	1727	1779	1727	2265	1221	1743	1761.77	0.72	-11452	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5428	-8.62	1.21	12	0.04	-203.00	1449.00	1885	20230612	-7.21	1250	20220930	39.92	1885	-7.21	20230612	1367	27.94	20230315	1885	-7.21	20230612	1250	39.92	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
132	20230808	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1761	18	2	1.03	159920098	90721	44.46	1727	1779	1727	2265	1221	1743	1762.77	0.72	-8020	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5465	-8.67	1.22	12	0.03	-203.00	1449.00	1885	20230612	-6.58	1250	20220930	40.88	1885	-6.58	20230612	1367	28.82	20230315	1885	-6.58	20230612	1250	40.88	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
133	20230808	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1765	22	2	1.26	141558765	80301	39.36	1727	1779	1727	2265	1221	1743	1762.85	0.72	-3879	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5477	-8.69	1.22	12	0.03	-203.00	1449.00	1885	20230612	-6.37	1250	20220930	41.20	1885	-6.37	20230612	1367	29.11	20230315	1885	-6.37	20230612	1250	41.20	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
134	20230808	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1763	20	2	1.15	134716098	76422	37.46	1727	1779	1727	2265	1221	1743	1762.79	0.72	-3738	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5471	-8.68	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
135	20230808	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1768	25	2	1.43	96799178	54945	26.93	1727	1779	1727	2265	1221	1743	1761.75	0.72	-3216	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5487	-8.71	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.21	1250	20220930	41.44	1885	-6.21	20230612	1367	29.33	20230315	1885	-6.21	20230612	1250	41.44	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
136	20230808	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	1778	35	2	2.01	64101913	36378	17.83	1727	1779	1727	2265	1221	1743	1762.11	0.72	3886	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5518	-8.76	1.23	12	0.01	-203.00	1449.00	1885	20230612	-5.68	1250	20220930	42.24	1885	-5.68	20230612	1367	30.07	20230315	1885	-5.68	20230612	1250	42.24	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
137	20230808	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1743	0	3	0.00	4300287	2489	1.22	1727	1743	1727	2265	1221	1743	1727.72	0.72	0	1816	1779	1706	1669	1596	1798	1688	3103	522	1000	1220	1	1	310336320	5409	-8.59	1.20	12	0.00	-203.00	1449.00	1885	20230612	-7.53	1250	20220930	39.44	1885	-7.53	20230612	1367	27.51	20230315	1885	-7.53	20230612	1250	39.44	20220930	0.88	N	000400	1000	3103 억	2242825	N	N	1577	N	N
138	20230807	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1743	79	2	4.75	342086866	199761	140.07	1657	1743	1633	2160	1165	1664	1712.39	0.70	85220	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5409	-8.59	1.20	12	0.06	-203.00	1449.00	1885	20230612	-7.53	1250	20220930	39.44	1885	-7.53	20230612	1367	27.51	20230315	1885	-7.53	20230612	1250	39.44	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	1577	N	N
139	20230807	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1738	74	2	4.45	305965685	178983	125.50	1657	1738	1633	2160	1165	1664	1709.47	0.70	80010	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5394	-8.56	1.20	12	0.06	-203.00	1449.00	1885	20230612	-7.80	1250	20220930	39.04	1885	-7.80	20230612	1367	27.14	20230315	1885	-7.80	20230612	1250	39.04	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
140	20230807	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1712	48	2	2.88	204513174	120214	84.30	1657	1720	1633	2160	1165	1664	1701.24	0.70	44376	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5313	-8.43	1.18	12	0.04	-203.00	1449.00	1885	20230612	-9.18	1250	20220930	36.96	1885	-9.18	20230612	1367	25.24	20230315	1885	-9.18	20230612	1250	36.96	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
141	20230807	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1712	48	2	2.88	193860146	113978	79.92	1657	1720	1633	2160	1165	1664	1700.86	0.70	42496	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5313	-8.43	1.18	12	0.04	-203.00	1449.00	1885	20230612	-9.18	1250	20220930	36.96	1885	-9.18	20230612	1367	25.24	20230315	1885	-9.18	20230612	1250	36.96	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
142	20230807	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1716	52	2	3.12	181695377	106854	74.93	1657	1720	1633	2160	1165	1664	1700.41	0.70	41056	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5325	-8.45	1.18	12	0.03	-203.00	1449.00	1885	20230612	-8.97	1250	20220930	37.28	1885	-8.97	20230612	1367	25.53	20230315	1885	-8.97	20230612	1250	37.28	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
143	20230807	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1708	44	2	2.64	90405973	53395	37.44	1657	1715	1633	2160	1165	1664	1693.15	0.70	10819	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5301	-8.41	1.18	12	0.02	-203.00	1449.00	1885	20230612	-9.39	1250	20220930	36.64	1885	-9.39	20230612	1367	24.95	20230315	1885	-9.39	20230612	1250	36.64	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
144	20230807	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	1677	13	2	0.78	15780570	9479	6.65	1657	1677	1633	2160	1165	1664	1664.79	0.70	-1182	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5204	-8.26	1.16	12	0.00	-203.00	1449.00	1885	20230612	-11.03	1250	20220930	34.16	1885	-11.03	20230612	1367	22.68	20230315	1885	-11.03	20230612	1250	34.16	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
145	20230807	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1658	-6	5	-0.36	379454	229	0.16	1657	1658	1657	2160	1165	1664	1657.00	0.70	-226	1700	1681	1646	1627	1592	1691	1637	3103	497	1000	1160	1	1	310336320	5145	-8.17	1.14	12	0.00	-203.00	1449.00	1885	20230612	-12.04	1250	20220930	32.64	1885	-12.04	20230612	1367	21.29	20230315	1885	-12.04	20230612	1250	32.64	20220930	0.89	N	000400	1000	3103 억	2166764	N	N	568	N	N
146	20230804	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1664	32	2	1.96	234169588	142611	148.74	1630	1665	1611	2120	1143	1632	1641.85	0.69	18106	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5164	-8.20	1.15	12	0.05	-203.00	1449.00	1885	20230612	-11.72	1250	20220930	33.12	1885	-11.72	20230612	1367	21.73	20230315	1885	-11.72	20230612	1250	33.12	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	568	N	N
147	20230804	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1665	33	2	2.02	226076185	137748	143.67	1630	1665	1611	2120	1143	1632	1641.23	0.69	16961	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5167	-8.20	1.15	12	0.04	-203.00	1449.00	1885	20230612	-11.67	1250	20220930	33.20	1885	-11.67	20230612	1367	21.80	20230315	1885	-11.67	20230612	1250	33.20	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
148	20230804	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1656	24	2	1.47	206769496	126117	131.54	1630	1665	1611	2120	1143	1632	1639.51	0.69	15325	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5139	-8.16	1.14	12	0.04	-203.00	1449.00	1885	20230612	-12.15	1250	20220930	32.48	1885	-12.15	20230612	1367	21.14	20230315	1885	-12.15	20230612	1250	32.48	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
149	20230804	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1652	20	2	1.23	185313458	113145	118.01	1630	1652	1611	2120	1143	1632	1637.84	0.69	10920	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5127	-8.14	1.14	12	0.04	-203.00	1449.00	1885	20230612	-12.36	1250	20220930	32.16	1885	-12.36	20230612	1367	20.85	20230315	1885	-12.36	20230612	1250	32.16	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
150	20230804	120106	57	100.00	KOSPI	금융업	N	N	N	N		N	1629	-3	5	-0.18	127386829	77926	81.28	1630	1647	1611	2120	1143	1632	1634.72	0.69	8970	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5055	-8.02	1.12	12	0.03	-203.00	1449.00	1885	20230612	-13.58	1250	20220930	30.32	1885	-13.58	20230612	1367	19.17	20230315	1885	-13.58	20230612	1250	30.32	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
151	20230804	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1640	8	2	0.49	84047774	51420	53.63	1630	1647	1611	2120	1143	1632	1634.53	0.69	9073	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5090	-8.08	1.13	12	0.02	-203.00	1449.00	1885	20230612	-13.00	1250	20220930	31.20	1885	-13.00	20230612	1367	19.97	20230315	1885	-13.00	20230612	1250	31.20	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
152	20230804	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	1630	-2	5	-0.12	38493853	23633	24.65	1630	1632	1611	2120	1143	1632	1628.82	0.69	2278	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5058	-8.03	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.53	1250	20220930	30.40	1885	-13.53	20230612	1367	19.24	20230315	1885	-13.53	20230612	1250	30.40	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
153	20230804	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1630	-2	5	-0.12	23638260	14502	15.13	1630	1630	1630	2120	1143	1632	1630.00	0.69	0	1684	1658	1619	1593	1554	1671	1606	3103	488	1000	1140	1	1	310336320	5058	-8.03	1.12	12	0.00	-203.00	1449.00	1885	20230612	-13.53	1250	20220930	30.40	1885	-13.53	20230612	1367	19.24	20230315	1885	-13.53	20230612	1250	30.40	20220930	0.89	N	000400	1000	3103 억	2146592	N	N	0	N	N
154	20230803	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1632	-3	5	-0.18	154847504	95879	346.05	1623	1645	1580	2125	1145	1635	1615.03	0.69	-1411	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5065	-8.04	1.13	12	0.03	-203.00	1449.00	1885	20230612	-13.42	1250	20220930	30.56	1885	-13.42	20230612	1367	19.39	20230315	1885	-13.42	20230612	1250	30.56	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
155	20230803	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1627	-8	5	-0.49	150528537	93226	336.47	1623	1645	1580	2125	1145	1635	1614.66	0.69	-2161	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5049	-8.01	1.12	12	0.03	-203.00	1449.00	1885	20230612	-13.69	1250	20220930	30.16	1885	-13.69	20230612	1367	19.02	20230315	1885	-13.69	20230612	1250	30.16	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
156	20230803	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1636	1	2	0.06	89932191	55448	200.12	1623	1645	1580	2125	1145	1635	1621.92	0.69	-14559	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5077	-8.06	1.13	12	0.02	-203.00	1449.00	1885	20230612	-13.21	1250	20220930	30.88	1885	-13.21	20230612	1367	19.68	20230315	1885	-13.21	20230612	1250	30.88	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
157	20230803	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1634	-1	5	-0.06	86905671	53597	193.44	1623	1645	1580	2125	1145	1635	1621.47	0.69	-14891	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5071	-8.05	1.13	12	0.02	-203.00	1449.00	1885	20230612	-13.32	1250	20220930	30.72	1885	-13.32	20230612	1367	19.53	20230315	1885	-13.32	20230612	1250	30.72	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
158	20230803	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1615	-20	5	-1.22	78265324	48305	174.34	1623	1645	1580	2125	1145	1635	1620.23	0.69	-14155	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5012	-7.96	1.11	12	0.02	-203.00	1449.00	1885	20230612	-14.32	1250	20220930	29.20	1885	-14.32	20230612	1367	18.14	20230315	1885	-14.32	20230612	1250	29.20	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
159	20230803	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1626	-9	5	-0.55	24512115	14990	54.10	1623	1645	1618	2125	1145	1635	1635.23	0.69	-5369	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5046	-8.01	1.12	12	0.00	-203.00	1449.00	1885	20230612	-13.74	1250	20220930	30.08	1885	-13.74	20230612	1367	18.95	20230315	1885	-13.74	20230612	1250	30.08	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
160	20230803	100105	57	100.00	KOSPI	금융업	N	N	N	N		N	1637	2	2	0.12	19540520	11936	43.08	1623	1645	1618	2125	1145	1635	1637.11	0.69	-3461	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5080	-8.06	1.13	12	0.00	-203.00	1449.00	1885	20230612	-13.16	1250	20220930	30.96	1885	-13.16	20230612	1367	19.75	20230315	1885	-13.16	20230612	1250	30.96	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
161	20230803	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1619	-16	5	-0.98	844069	521	1.88	1623	1623	1619	2125	1145	1635	1620.09	0.69	-508	1645	1640	1632	1627	1619	1641	1628	3103	490	1000	1140	1	1	310336320	5024	-7.98	1.12	12	0.00	-203.00	1449.00	1885	20230612	-14.11	1250	20220930	29.52	1885	-14.11	20230612	1367	18.43	20230315	1885	-14.11	20230612	1250	29.52	20220930	0.89	N	000400	1000	3103 억	2150795	N	N	129	N	N
162	20230802	160105	57	100.00	KOSPI	금융업	N	N	N	N		N	1635	0	3	0.00	45110111	27705	48.41	1635	1637	1624	2125	1145	1635	1628.23	0.69	-4333	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5074	-8.05	1.13	12	0.01	-203.00	1449.00	1885	20230612	-13.26	1250	20220930	30.80	1885	-13.26	20230612	1367	19.60	20230315	1885	-13.26	20230612	1250	30.80	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	129	N	N
163	20230802	150105	57	100.00	KOSPI	금융업	N	N	N	N		N	1625	-10	5	-0.61	43015922	26421	46.16	1635	1637	1624	2125	1145	1635	1628.10	0.69	-4210	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5043	-8.00	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.79	1250	20220930	30.00	1885	-13.79	20230612	1367	18.87	20230315	1885	-13.79	20230612	1250	30.00	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
164	20230802	140105	57	100.00	KOSPI	금융업	N	N	N	N		N	1624	-11	5	-0.67	37821488	23223	40.58	1635	1637	1624	2125	1145	1635	1628.62	0.69	-4171	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5040	-8.00	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.85	1250	20220930	29.92	1885	-13.85	20230612	1367	18.80	20230315	1885	-13.85	20230612	1250	29.92	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
165	20230802	130105	57	100.00	KOSPI	금융업	N	N	N	N		N	1626	-9	5	-0.55	32153707	19743	34.50	1635	1637	1624	2125	1145	1635	1628.61	0.69	-2402	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5046	-8.01	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.74	1250	20220930	30.08	1885	-13.74	20230612	1367	18.95	20230315	1885	-13.74	20230612	1250	30.08	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
166	20230802	120105	57	100.00	KOSPI	금융업	N	N	N	N		N	1625	-10	5	-0.61	30100926	18482	32.29	1635	1637	1624	2125	1145	1635	1628.66	0.69	-2238	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5043	-8.00	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.79	1250	20220930	30.00	1885	-13.79	20230612	1367	18.87	20230315	1885	-13.79	20230612	1250	30.00	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
167	20230802	110105	57	100.00	KOSPI	금융업	N	N	N	N		N	1627	-8	5	-0.49	9826115	6030	10.54	1635	1637	1624	2125	1145	1635	1629.54	0.69	915	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5049	-8.01	1.12	12	0.00	-203.00	1449.00	1885	20230612	-13.69	1250	20220930	30.16	1885	-13.69	20230612	1367	19.02	20230315	1885	-13.69	20230612	1250	30.16	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
168	20230802	100106	57	100.00	KOSPI	금융업	N	N	N	N		N	1626	-9	5	-0.55	6389724	3926	6.86	1635	1637	1624	2125	1145	1635	1627.54	0.69	1245	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5046	-8.01	1.12	12	0.00	-203.00	1449.00	1885	20230612	-13.74	1250	20220930	30.08	1885	-13.74	20230612	1367	18.95	20230315	1885	-13.74	20230612	1250	30.08	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
169	20230802	090105	57	100.00	KOSPI	금융업	N	N	N	N		N	1635	0	3	0.00	673620	412	0.72	1635	1635	1635	2125	1145	1635	1635.00	0.69	-73	1656	1645	1629	1618	1602	1651	1624	3103	490	1000	1140	1	1	310336320	5074	-8.05	1.13	12	0.00	-203.00	1449.00	1885	20230612	-13.26	1250	20220930	30.80	1885	-13.26	20230612	1367	19.60	20230315	1885	-13.26	20230612	1250	30.80	20220930	0.90	N	000400	1000	3103 억	2154759	N	N	662	N	N
170	20230801	160105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1635	6	2	0.37	91504253	56231	43.81	1613	1640	1613	2115	1141	1629	1627.28	0.69	5156	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5074	-8.05	1.13	12	0.02	-203.00	1449.00	1885	20230612	-13.26	1250	20220930	30.80	1885	-13.26	20230612	1367	19.60	20230315	1885	-13.26	20230612	1250	30.80	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	662	N	N
171	20230801	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1630	1	2	0.06	88031595	54107	42.16	1613	1640	1613	2115	1141	1629	1626.99	0.69	4178	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5058	-8.03	1.12	12	0.02	-203.00	1449.00	1885	20230612	-13.53	1250	20220930	30.40	1885	-13.53	20230612	1367	19.24	20230315	1885	-13.53	20230612	1250	30.40	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N
172	20230801	140105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1627	-2	5	-0.12	78507971	48265	37.61	1613	1640	1613	2115	1141	1629	1626.60	0.69	5572	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5049	-8.01	1.12	12	0.02	-203.00	1449.00	1885	20230612	-13.69	1250	20220930	30.16	1885	-13.69	20230612	1367	19.02	20230315	1885	-13.69	20230612	1250	30.16	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N
173	20230801	130106	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1637	8	2	0.49	75023099	46132	35.94	1613	1637	1613	2115	1141	1629	1626.27	0.69	5642	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5080	-8.06	1.13	12	0.01	-203.00	1449.00	1885	20230612	-13.16	1250	20220930	30.96	1885	-13.16	20230612	1367	19.75	20230315	1885	-13.16	20230612	1250	30.96	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N
174	20230801	120105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1628	-1	5	-0.06	63753321	39222	30.56	1613	1635	1613	2115	1141	1629	1625.45	0.69	4304	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5052	-8.02	1.12	12	0.01	-203.00	1449.00	1885	20230612	-13.63	1250	20220930	30.24	1885	-13.63	20230612	1367	19.09	20230315	1885	-13.63	20230612	1250	30.24	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N
175	20230801	110105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1635	6	2	0.37	44111226	27152	21.16	1613	1635	1613	2115	1141	1629	1624.60	0.69	653	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5074	-8.05	1.13	12	0.01	-203.00	1449.00	1885	20230612	-13.26	1250	20220930	30.80	1885	-13.26	20230612	1367	19.60	20230315	1885	-13.26	20230612	1250	30.80	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N
176	20230801	100105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1618	-11	5	-0.68	15757784	9736	7.59	1613	1628	1613	2115	1141	1629	1618.51	0.69	-3067	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5021	-7.97	1.12	12	0.00	-203.00	1449.00	1885	20230612	-14.16	1250	20220930	29.44	1885	-14.16	20230612	1367	18.36	20230315	1885	-14.16	20230612	1250	29.44	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N
177	20230801	090105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	1628	-1	5	-0.06	863267	535	0.42	1613	1628	1613	2115	1141	1629	1613.58	0.69	-107	1701	1665	1605	1569	1509	1683	1587	3103	487	1000	1140	1	1	310336320	5052	-8.02	1.12	12	0.00	-203.00	1449.00	1885	20230612	-13.63	1250	20220930	30.24	1885	-13.63	20230612	1367	19.09	20230315	1885	-13.63	20230612	1250	30.24	20220930	0.89	N	000400	1000	3103 억	2149555	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History