KissMeData/036530/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	160435	57	100.00	KOSPI		금융업	N	N	N	N		N	15990	-10	5	-0.06	83697200	5257	134.62	16050	16120	15830	20800	11200	16000	15921.10	9.84	0	-350	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2607	5.07	0.26	12	0.03	3153.00	62085.00	17430	20230519	-8.26	13300	20221013	20.23	17430	-8.26	20230519	14660	9.07	20230726	17430	-8.26	20230519	13300	20.23	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
3	20230831	150542	57	100.00	KOSPI		금융업	N	N	N	N		N	15840	-160	5	-1.00	82092370	5156	132.04	16050	16120	15830	20800	11200	16000	15921.72	9.84	0	-335	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2583	5.02	0.26	12	0.03	3153.00	62085.00	17430	20230519	-9.12	13300	20221013	19.10	17430	-9.12	20230519	14660	8.05	20230726	17430	-9.12	20230519	13300	19.10	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
4	20230831	140610	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	-140	5	-0.88	63027680	3953	101.23	16050	16120	15860	20800	11200	16000	15944.27	9.84	0	-269	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2586	5.03	0.26	12	0.02	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
5	20230831	130553	57	100.00	KOSPI		금융업	N	N	N	N		N	15920	-80	5	-0.50	53452330	3350	85.79	16050	16120	15890	20800	11200	16000	15955.92	9.84	0	-211	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2596	5.05	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.66	13300	20221013	19.70	17430	-8.66	20230519	14660	8.59	20230726	17430	-8.66	20230519	13300	19.70	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
6	20230831	120601	57	100.00	KOSPI		금융업	N	N	N	N		N	15940	-60	5	-0.38	37260130	2332	59.72	16050	16120	15910	20800	11200	16000	15977.76	9.84	0	-212	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2599	5.06	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.55	13300	20221013	19.85	17430	-8.55	20230519	14660	8.73	20230726	17430	-8.55	20230519	13300	19.85	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
7	20230831	110820	57	100.00	KOSPI		금융업	N	N	N	N		N	15940	-60	5	-0.38	16288080	1018	26.07	16050	16120	15910	20800	11200	16000	16000.08	9.84	0	-209	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2599	5.06	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.55	13300	20221013	19.85	17430	-8.55	20230519	14660	8.73	20230726	17430	-8.55	20230519	13300	19.85	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
8	20230831	100633	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	0	3	0.00	9528850	594	15.21	16050	16120	15970	20800	11200	16000	16041.84	9.84	0	-123	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2609	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
9	20230831	090521	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	0	3	0.00	480850	30	0.77	16050	16050	16000	20800	11200	16000	16028.33	9.84	0	2	16300	16150	16010	15860	15720	16080	15790	84	4800	500	11520	10	1	16303886	2609	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.49	N	036530	500	83 억		1604355	N	N	1	N	00	N
10	20230830	160439	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16000	-20	5	-0.12	62172580	3905	31.42	16160	16160	15870	20800	11220	16020	15921.28	9.84	0	-229	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2609	5.07	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
11	20230830	150528	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15900	-120	5	-0.75	52584110	3302	26.57	16160	16160	15870	20800	11220	16020	15924.93	9.84	0	-290	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2592	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
12	20230830	140555	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15930	-90	5	-0.56	49954510	3137	25.24	16160	16160	15870	20800	11220	16020	15924.29	9.84	0	-216	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2597	5.05	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.61	13300	20221013	19.77	17430	-8.61	20230519	14660	8.66	20230726	17430	-8.61	20230519	13300	19.77	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
13	20230830	130543	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15880	-140	5	-0.87	40889300	2567	20.65	16160	16160	15870	20800	11220	16020	15928.83	9.84	0	-70	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2589	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.89	13300	20221013	19.40	17430	-8.89	20230519	14660	8.32	20230726	17430	-8.89	20230519	13300	19.40	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
14	20230830	120554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15910	-110	5	-0.69	28900700	1813	14.59	16160	16160	15900	20800	11220	16020	15940.82	9.84	0	-38	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2594	5.05	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.72	13300	20221013	19.62	17430	-8.72	20230519	14660	8.53	20230726	17430	-8.72	20230519	13300	19.62	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
15	20230830	110820	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16020	0	3	0.00	20053080	1257	10.11	16160	16160	15900	20800	11220	16020	15953.13	9.84	0	-44	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2612	5.08	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.09	13300	20221013	20.45	17430	-8.09	20230519	14660	9.28	20230726	17430	-8.09	20230519	13300	20.45	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
16	20230830	100620	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15940	-80	5	-0.50	8466290	529	4.26	16160	16160	15900	20800	11220	16020	16004.33	9.84	0	-55	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2599	5.06	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.55	13300	20221013	19.85	17430	-8.55	20230519	14660	8.73	20230726	17430	-8.55	20230519	13300	19.85	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
17	20230830	090516	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16150	130	2	0.81	1389730	86	0.69	16160	16160	16150	20800	11220	16020	16159.65	9.84	0	-57	16753	16386	16163	15796	15573	16275	15685	84	4780	500	11530	10	1	16303886	2633	5.12	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.34	13300	20221013	21.43	17430	-7.34	20230519	14660	10.16	20230726	17430	-7.34	20230519	13300	21.43	20221013	0.50	N	036530	500	83 억		1604597	N	N	1	N	00	N
18	20230829	160434	57	100.00	KOSPI		금융업	N	N	N	N		N	16020	-170	5	-1.05	198600490	12348	230.98	16190	16530	15940	21000	11340	16190	16083.62	9.82	0	-222	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2612	5.08	0.26	12	0.08	3153.00	62085.00	17430	20230519	-8.09	13300	20221013	20.45	17430	-8.09	20230519	14660	9.28	20230726	17430	-8.09	20230519	13300	20.45	20221013	0.50	N	036530	500	83 억		1601012	N	N	1	N	00	N
19	20230829	150531	57	100.00	KOSPI		금융업	N	N	N	N		N	16020	-170	5	-1.05	191317680	11894	222.48	16190	16530	15940	21000	11340	16190	16085.23	9.82	0	-113	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2612	5.08	0.26	12	0.07	3153.00	62085.00	17430	20230519	-8.09	13300	20221013	20.45	17430	-8.09	20230519	14660	9.28	20230726	17430	-8.09	20230519	13300	20.45	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
20	20230829	140610	57	100.00	KOSPI		금융업	N	N	N	N		N	15980	-210	5	-1.30	181415120	11275	210.91	16190	16530	15940	21000	11340	16190	16090.03	9.82	0	-72	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2605	5.07	0.26	12	0.07	3153.00	62085.00	17430	20230519	-8.32	13300	20221013	20.15	17430	-8.32	20230519	14660	9.00	20230726	17430	-8.32	20230519	13300	20.15	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
21	20230829	130546	57	100.00	KOSPI		금융업	N	N	N	N		N	15990	-200	5	-1.24	149442160	9273	173.46	16190	16530	15960	21000	11340	16190	16115.84	9.82	0	-169	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2607	5.07	0.26	12	0.06	3153.00	62085.00	17430	20230519	-8.26	13300	20221013	20.23	17430	-8.26	20230519	14660	9.07	20230726	17430	-8.26	20230519	13300	20.23	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
22	20230829	120603	57	100.00	KOSPI		금융업	N	N	N	N		N	15970	-220	5	-1.36	113867690	7049	131.86	16190	16530	15970	21000	11340	16190	16153.74	9.82	0	-170	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2604	5.07	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.38	13300	20221013	20.08	17430	-8.38	20230519	14660	8.94	20230726	17430	-8.38	20230519	13300	20.08	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
23	20230829	110918	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	-190	5	-1.17	89704670	5538	103.59	16190	16530	15970	21000	11340	16190	16198.03	9.82	0	-18	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2609	5.07	0.26	12	0.03	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
24	20230829	100638	57	100.00	KOSPI		금융업	N	N	N	N		N	16100	-90	5	-0.56	9639760	593	11.09	16190	16300	16100	21000	11340	16190	16255.92	9.82	0	-85	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2625	5.11	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.63	13300	20221013	21.05	17430	-7.63	20230519	14660	9.82	20230726	17430	-7.63	20230519	13300	21.05	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
25	20230829	090425	57	100.00	KOSPI		금융업	N	N	N	N		N	16290	100	2	0.62	5711210	351	6.57	16190	16300	16190	21000	11340	16190	16271.25	9.82	0	-33	16336	16262	16156	16082	15976	16300	16120	84	4810	500	11650	10	1	16303886	2656	5.17	0.26	12	0.00	3153.00	62085.00	17430	20230519	-6.54	13300	20221013	22.48	17430	-6.54	20230519	14660	11.12	20230726	17430	-6.54	20230519	13300	22.48	20221013	0.50	N	036530	500	83 억		1601012	N	N	0	N	00	N
26	20230828	160423	57	100.00	KOSPI		금융업	N	N	N	N		N	16190	110	2	0.68	86362600	5346	173.68	16090	16230	16050	20900	11260	16080	16154.62	9.81	0	2076	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2640	5.13	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.11	13300	20221013	21.73	17430	-7.11	20230519	14660	10.44	20230726	17430	-7.11	20230519	13300	21.73	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
27	20230828	150427	57	100.00	KOSPI		금융업	N	N	N	N		N	16100	20	2	0.12	84217680	5213	169.36	16090	16230	16050	20900	11260	16080	16155.32	9.81	0	2096	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2625	5.11	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.63	13300	20221013	21.05	17430	-7.63	20230519	14660	9.82	20230726	17430	-7.63	20230519	13300	21.05	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
28	20230828	140429	57	100.00	KOSPI		금융업	N	N	N	N		N	16190	110	2	0.68	73361880	4539	147.47	16090	16230	16050	20900	11260	16080	16162.56	9.81	0	1858	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2640	5.13	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.11	13300	20221013	21.73	17430	-7.11	20230519	14660	10.44	20230726	17430	-7.11	20230519	13300	21.73	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
29	20230828	130432	57	100.00	KOSPI		금융업	N	N	N	N		N	16190	110	2	0.68	60113070	3721	120.89	16090	16200	16050	20900	11260	16080	16155.08	9.81	0	1238	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2640	5.13	0.26	12	0.02	3153.00	62085.00	17430	20230519	-7.11	13300	20221013	21.73	17430	-7.11	20230519	14660	10.44	20230726	17430	-7.11	20230519	13300	21.73	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
30	20230828	120428	57	100.00	KOSPI		금융업	N	N	N	N		N	16200	120	2	0.75	42265740	2617	85.02	16090	16200	16050	20900	11260	16080	16150.45	9.81	0	433	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2641	5.14	0.26	12	0.02	3153.00	62085.00	17430	20230519	-7.06	13300	20221013	21.80	17430	-7.06	20230519	14660	10.50	20230726	17430	-7.06	20230519	13300	21.80	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
31	20230828	110425	57	100.00	KOSPI		금융업	N	N	N	N		N	16160	80	2	0.50	30525570	1892	61.47	16090	16160	16050	20900	11260	16080	16134.02	9.81	0	243	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2635	5.13	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.29	13300	20221013	21.50	17430	-7.29	20230519	14660	10.23	20230726	17430	-7.29	20230519	13300	21.50	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
32	20230828	100420	57	100.00	KOSPI		금융업	N	N	N	N		N	16130	50	2	0.31	7019720	436	14.17	16090	16130	16050	20900	11260	16080	16100.28	9.81	0	-39	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2630	5.12	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.46	13300	20221013	21.28	17430	-7.46	20230519	14660	10.03	20230726	17430	-7.46	20230519	13300	21.28	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
33	20230828	090427	57	100.00	KOSPI		금융업	N	N	N	N		N	16080	0	3	0.00	595010	37	1.20	16090	16090	16050	20900	11260	16080	16081.35	9.81	0	-25	16253	16166	16053	15966	15853	16210	16010	84	4820	500	11570	10	1	16303886	2622	5.10	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.75	13300	20221013	20.90	17430	-7.75	20230519	14660	9.69	20230726	17430	-7.75	20230519	13300	20.90	20221013	0.50	N	036530	500	83 억		1599523	N	N	1	N	00	N
34	20230825	160424	57	100.00	KOSPI		금융업	N	N	N	N		N	16080	-10	5	-0.06	49405350	3077	190.53	16000	16140	15940	20900	11270	16090	16056.34	9.81	0	-258	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2622	5.10	0.26	12	0.02	3153.00	62085.00	17430	20230519	-7.75	13300	20221013	20.90	17430	-7.75	20230519	14660	9.69	20230726	17430	-7.75	20230519	13300	20.90	20221013	0.50	N	036530	500	83 억		1599206	N	N	1	N	00	N
35	20230825	150426	57	100.00	KOSPI		금융업	N	N	N	N		N	16030	-60	5	-0.37	47689270	2970	183.90	16000	16140	15940	20900	11270	16090	16056.99	9.81	0	-220	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2614	5.08	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.03	13300	20221013	20.53	17430	-8.03	20230519	14660	9.35	20230726	17430	-8.03	20230519	13300	20.53	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
36	20230825	140425	57	100.00	KOSPI		금융업	N	N	N	N		N	16010	-80	5	-0.50	40495780	2521	156.10	16000	16140	15940	20900	11270	16090	16063.38	9.81	0	-217	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2610	5.08	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.15	13300	20221013	20.38	17430	-8.15	20230519	14660	9.21	20230726	17430	-8.15	20230519	13300	20.38	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
37	20230825	130424	57	100.00	KOSPI		금융업	N	N	N	N		N	16080	-10	5	-0.06	27542740	1714	106.13	16000	16120	15940	20900	11270	16090	16069.28	9.81	0	-215	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2622	5.10	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.75	13300	20221013	20.90	17430	-7.75	20230519	14660	9.69	20230726	17430	-7.75	20230519	13300	20.90	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
38	20230825	120425	57	100.00	KOSPI		금융업	N	N	N	N		N	16090	0	3	0.00	25175070	1567	97.03	16000	16120	15940	20900	11270	16090	16065.78	9.81	0	-177	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2623	5.10	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.69	13300	20221013	20.98	17430	-7.69	20230519	14660	9.75	20230726	17430	-7.69	20230519	13300	20.98	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
39	20230825	110425	57	100.00	KOSPI		금융업	N	N	N	N		N	16100	10	2	0.06	24338260	1515	93.81	16000	16120	15940	20900	11270	16090	16064.86	9.81	0	-156	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2625	5.11	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.63	13300	20221013	21.05	17430	-7.63	20230519	14660	9.82	20230726	17430	-7.63	20230519	13300	21.05	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
40	20230825	100424	57	100.00	KOSPI		금융업	N	N	N	N		N	16080	-10	5	-0.06	17237950	1074	66.50	16000	16080	15940	20900	11270	16090	16050.23	9.81	0	-243	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2622	5.10	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.75	13300	20221013	20.90	17430	-7.75	20230519	14660	9.69	20230726	17430	-7.75	20230519	13300	20.90	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
41	20230825	090426	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	-90	5	-0.56	3933360	246	15.23	16000	16000	15940	20900	11270	16090	15989.27	9.81	0	-78	16256	16172	16026	15942	15796	16215	15985	84	4810	500	11580	10	1	16303886	2609	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1599206	N	N	2	N	00	N
42	20230824	160421	57	100.00	KOSPI		금융업	N	N	N	N		N	16090	60	2	0.37	25833040	1615	60.69	16010	16110	15880	20800	11230	16030	15995.63	9.81	0	-591	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2623	5.10	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.69	13300	20221013	20.98	17430	-7.69	20230519	14660	9.75	20230726	17430	-7.69	20230519	13300	20.98	20221013	0.50	N	036530	500	83 억		1599104	N	N	2	N	00	N
43	20230824	150420	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	-30	5	-0.19	23846080	1491	56.03	16010	16110	15880	20800	11230	16030	15993.35	9.81	0	-566	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2609	5.07	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
44	20230824	140422	57	100.00	KOSPI		금융업	N	N	N	N		N	15980	-50	5	-0.31	18327040	1146	43.07	16010	16110	15880	20800	11230	16030	15992.18	9.81	0	-506	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2605	5.07	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.32	13300	20221013	20.15	17430	-8.32	20230519	14660	9.00	20230726	17430	-8.32	20230519	13300	20.15	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
45	20230824	130424	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	-30	5	-0.19	16375070	1024	38.48	16010	16110	15880	20800	11230	16030	15991.28	9.81	0	-434	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2609	5.07	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
46	20230824	120424	57	100.00	KOSPI		금융업	N	N	N	N		N	15980	-50	5	-0.31	7752530	485	18.23	16010	16110	15880	20800	11230	16030	15984.60	9.81	0	-333	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2605	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.32	13300	20221013	20.15	17430	-8.32	20230519	14660	9.00	20230726	17430	-8.32	20230519	13300	20.15	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
47	20230824	110422	57	100.00	KOSPI		금융업	N	N	N	N		N	15960	-70	5	-0.44	6217300	389	14.62	16010	16110	15880	20800	11230	16030	15982.78	9.81	0	-271	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2602	5.06	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.43	13300	20221013	20.00	17430	-8.43	20230519	14660	8.87	20230726	17430	-8.43	20230519	13300	20.00	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
48	20230824	100421	57	100.00	KOSPI		금융업	N	N	N	N		N	15950	-80	5	-0.50	4238170	265	9.96	16010	16110	15880	20800	11230	16030	15993.09	9.81	0	-227	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2600	5.06	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.49	13300	20221013	19.92	17430	-8.49	20230519	14660	8.80	20230726	17430	-8.49	20230519	13300	19.92	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
49	20230824	090422	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	-30	5	-0.19	671650	42	1.58	16010	16010	15880	20800	11230	16030	15991.67	9.81	0	-41	16410	16220	16010	15820	15610	16315	15915	84	4770	500	11540	10	1	16303886	2609	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1599104	N	N	3	N	00	N
50	20230823	160419	57	100.00	KOSPI		금융업	N	N	N	N		N	16030	10	2	0.06	42737970	2661	142.07	16020	16200	15800	20800	11220	16020	16060.87	9.81	0	-866	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2614	5.08	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.03	13300	20221013	20.53	17430	-8.03	20230519	14660	9.35	20230726	17430	-8.03	20230519	13300	20.53	20221013	0.50	N	036530	500	83 억		1599545	N	N	3	N	00	N
51	20230823	150421	57	100.00	KOSPI		금융업	N	N	N	N		N	15980	-40	5	-0.25	41637900	2592	138.39	16020	16200	15800	20800	11220	16020	16064.00	9.81	0	-858	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2605	5.07	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.32	13300	20221013	20.15	17430	-8.32	20230519	14660	9.00	20230726	17430	-8.32	20230519	13300	20.15	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
52	20230823	140423	57	100.00	KOSPI		금융업	N	N	N	N		N	16110	90	2	0.56	33911190	2109	112.60	16020	16200	15800	20800	11220	16020	16079.27	9.81	0	-812	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2627	5.11	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.57	13300	20221013	21.13	17430	-7.57	20230519	14660	9.89	20230726	17430	-7.57	20230519	13300	21.13	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
53	20230823	130420	57	100.00	KOSPI		금융업	N	N	N	N		N	16010	-10	5	-0.06	31735260	1974	105.39	16020	16200	15800	20800	11220	16020	16076.63	9.81	0	-710	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2610	5.08	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.15	13300	20221013	20.38	17430	-8.15	20230519	14660	9.21	20230726	17430	-8.15	20230519	13300	20.38	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
54	20230823	120423	57	100.00	KOSPI		금융업	N	N	N	N		N	16160	140	2	0.87	27874900	1734	92.58	16020	16200	15800	20800	11220	16020	16075.49	9.81	0	-597	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2635	5.13	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.29	13300	20221013	21.50	17430	-7.29	20230519	14660	10.23	20230726	17430	-7.29	20230519	13300	21.50	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
55	20230823	110421	57	100.00	KOSPI		금융업	N	N	N	N		N	16160	140	2	0.87	25225210	1570	83.82	16020	16200	15800	20800	11220	16020	16067.01	9.81	0	-592	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2635	5.13	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.29	13300	20221013	21.50	17430	-7.29	20230519	14660	10.23	20230726	17430	-7.29	20230519	13300	21.50	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
56	20230823	100420	57	100.00	KOSPI		금융업	N	N	N	N		N	15970	-50	5	-0.31	6891240	432	23.06	16020	16020	15800	20800	11220	16020	15951.94	9.81	0	-392	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2604	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.38	13300	20221013	20.08	17430	-8.38	20230519	14660	8.94	20230726	17430	-8.38	20230519	13300	20.08	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
57	20230823	090425	57	100.00	KOSPI		금융업	N	N	N	N		N	15950	-70	5	-0.44	607210	38	2.03	16020	16020	15800	20800	11220	16020	15979.21	9.81	0	-25	16093	16056	16003	15966	15913	16030	15940	84	4780	500	11530	10	1	16303886	2600	5.06	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.49	13300	20221013	19.92	17430	-8.49	20230519	14660	8.80	20230726	17430	-8.49	20230519	13300	19.92	20221013	0.50	N	036530	500	83 억		1599545	N	N	4	N	00	N
58	20230822	160417	57	100.00	KOSPI		금융업	N	N	N	N		N	16020	-10	5	-0.06	29974210	1873	23.06	16030	16040	15950	20800	11230	16030	16003.32	9.81	0	-531	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2612	5.08	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.09	13300	20221013	20.45	17430	-8.09	20230519	14660	9.28	20230726	17430	-8.09	20230519	13300	20.45	20221013	0.50	N	036530	500	83 억		1599585	N	N	4	N	00	N
59	20230822	150418	57	100.00	KOSPI		금융업	N	N	N	N		N	15990	-40	5	-0.25	24999550	1562	19.23	16030	16040	15950	20800	11230	16030	16004.83	9.81	0	-485	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2607	5.07	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.26	13300	20221013	20.23	17430	-8.26	20230519	14660	9.07	20230726	17430	-8.26	20230519	13300	20.23	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
60	20230822	140423	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	-30	5	-0.19	23703660	1481	18.24	16030	16040	15950	20800	11230	16030	16005.17	9.81	0	-465	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2609	5.07	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
61	20230822	130418	57	100.00	KOSPI		금융업	N	N	N	N		N	16020	-10	5	-0.06	15961260	997	12.28	16030	16040	15950	20800	11230	16030	16009.29	9.81	0	-347	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2612	5.08	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.09	13300	20221013	20.45	17430	-8.09	20230519	14660	9.28	20230726	17430	-8.09	20230519	13300	20.45	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
62	20230822	120412	57	100.00	KOSPI		금융업	N	N	N	N		N	16010	-20	5	-0.12	14584120	911	11.22	16030	16040	15950	20800	11230	16030	16008.91	9.81	0	-329	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2610	5.08	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.15	13300	20221013	20.38	17430	-8.15	20230519	14660	9.21	20230726	17430	-8.15	20230519	13300	20.38	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
63	20230822	110417	57	100.00	KOSPI		금융업	N	N	N	N		N	16040	10	2	0.06	12309960	769	9.47	16030	16040	15950	20800	11230	16030	16007.75	9.81	0	-244	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2615	5.09	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.97	13300	20221013	20.60	17430	-7.97	20230519	14660	9.41	20230726	17430	-7.97	20230519	13300	20.60	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
64	20230822	100416	57	100.00	KOSPI		금융업	N	N	N	N		N	15960	-70	5	-0.44	11732880	733	9.03	16030	16040	15950	20800	11230	16030	16006.66	9.81	0	-226	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2602	5.06	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.43	13300	20221013	20.00	17430	-8.43	20230519	14660	8.87	20230726	17430	-8.43	20230519	13300	20.00	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
65	20230822	090417	57	100.00	KOSPI		금융업	N	N	N	N		N	16010	-20	5	-0.12	416380	26	0.32	16030	16030	16010	20800	11230	16030	16014.62	9.81	0	-20	16256	16142	15976	15862	15696	16200	15920	84	4770	500	11540	10	1	16303886	2610	5.08	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.15	13300	20221013	20.38	17430	-8.15	20230519	14660	9.21	20230726	17430	-8.15	20230519	13300	20.38	20221013	0.50	N	036530	500	83 억		1599585	N	N	6	N	00	N
66	20230821	160417	57	100.00	KOSPI		금융업	N	N	N	N		N	16030	130	2	0.82	129323360	8121	239.98	15900	16090	15810	20650	11130	15900	15924.56	9.81	0	-873	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2614	5.08	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.03	13300	20221013	20.53	17430	-8.03	20230519	14660	9.35	20230726	17430	-8.03	20230519	13300	20.53	20221013	0.50	N	036530	500	83 억		1599093	N	N	6	N	00	N
67	20230821	150418	57	100.00	KOSPI		금융업	N	N	N	N		N	15890	-10	5	-0.06	125907520	7906	233.63	15900	16090	15840	20650	11130	15900	15925.57	9.81	0	-980	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2591	5.04	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.84	13300	20221013	19.47	17430	-8.84	20230519	14660	8.39	20230726	17430	-8.84	20230519	13300	19.47	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
68	20230821	140420	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	0	3	0.00	120265310	7551	223.14	15900	16090	15840	20650	11130	15900	15927.07	9.81	0	-918	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2592	5.04	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
69	20230821	130421	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	-40	5	-0.25	115095120	7225	213.50	15900	16090	15840	20650	11130	15900	15930.12	9.81	0	-1129	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2586	5.03	0.26	12	0.04	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
70	20230821	120419	57	100.00	KOSPI		금융업	N	N	N	N		N	15950	50	2	0.31	84051530	5271	155.76	15900	16090	15850	20650	11130	15900	15946.03	9.81	0	-1190	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2600	5.06	0.26	12	0.03	3153.00	62085.00	17430	20230519	-8.49	13300	20221013	19.92	17430	-8.49	20230519	14660	8.80	20230726	17430	-8.49	20230519	13300	19.92	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
71	20230821	110419	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	0	3	0.00	40659630	2550	75.35	15900	16090	15850	20650	11130	15900	15944.95	9.81	0	-946	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2592	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
72	20230821	100417	57	100.00	KOSPI		금융업	N	N	N	N		N	15890	-10	5	-0.06	28768670	1802	53.25	15900	16090	15850	20650	11130	15900	15964.86	9.81	0	-1186	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2591	5.04	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.84	13300	20221013	19.47	17430	-8.84	20230519	14660	8.39	20230726	17430	-8.84	20230519	13300	19.47	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
73	20230821	090422	57	100.00	KOSPI		금융업	N	N	N	N		N	16070	170	2	1.07	878410	55	1.63	15900	16090	15900	20650	11130	15900	15971.09	9.81	0	-25	16066	15982	15826	15742	15586	15905	15665	84	4750	500	11440	10	1	16303886	2620	5.10	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.80	13300	20221013	20.83	17430	-7.80	20230519	14660	9.62	20230726	17430	-7.80	20230519	13300	20.83	20221013	0.50	N	036530	500	83 억		1599093	N	N	8	N	00	N
74	20230818	160417	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	-10	5	-0.06	53446090	3384	43.33	15910	15910	15670	20650	11140	15910	15793.76	9.81	0	-814	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2592	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.49	N	036530	500	83 억		1599263	N	N	8	N	00	N
75	20230818	150413	57	100.00	KOSPI		금융업	N	N	N	N		N	15760	-150	5	-0.94	51193320	3242	41.51	15910	15910	15670	20650	11140	15910	15790.66	9.81	0	-738	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2569	5.00	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.58	13300	20221013	18.50	17430	-9.58	20230519	14660	7.50	20230726	17430	-9.58	20230519	13300	18.50	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
76	20230818	140417	57	100.00	KOSPI		금융업	N	N	N	N		N	15880	-30	5	-0.19	46100710	2920	37.39	15910	15910	15670	20650	11140	15910	15787.91	9.81	0	-522	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2589	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.89	13300	20221013	19.40	17430	-8.89	20230519	14660	8.32	20230726	17430	-8.89	20230519	13300	19.40	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
77	20230818	130413	57	100.00	KOSPI		금융업	N	N	N	N		N	15840	-70	5	-0.44	38333350	2430	31.11	15910	15910	15670	20650	11140	15910	15775.04	9.81	0	-334	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2583	5.02	0.26	12	0.01	3153.00	62085.00	17430	20230519	-9.12	13300	20221013	19.10	17430	-9.12	20230519	14660	8.05	20230726	17430	-9.12	20230519	13300	19.10	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
78	20230818	120424	57	100.00	KOSPI		금융업	N	N	N	N		N	15820	-90	5	-0.57	30021700	1905	24.39	15910	15910	15670	20650	11140	15910	15759.42	9.81	0	-300	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2579	5.02	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.24	13300	20221013	18.95	17430	-9.24	20230519	14660	7.91	20230726	17430	-9.24	20230519	13300	18.95	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
79	20230818	110415	57	100.00	KOSPI		금융업	N	N	N	N		N	15720	-190	5	-1.19	26190090	1662	21.28	15910	15910	15670	20650	11140	15910	15758.18	9.81	0	-318	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2563	4.99	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.81	13300	20221013	18.20	17430	-9.81	20230519	14660	7.23	20230726	17430	-9.81	20230519	13300	18.20	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
80	20230818	100417	57	100.00	KOSPI		금융업	N	N	N	N		N	15770	-140	5	-0.88	7520400	475	6.08	15910	15910	15670	20650	11140	15910	15832.42	9.81	0	-309	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2571	5.00	0.25	12	0.00	3153.00	62085.00	17430	20230519	-9.52	13300	20221013	18.57	17430	-9.52	20230519	14660	7.57	20230726	17430	-9.52	20230519	13300	18.57	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
81	20230818	090417	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	-10	5	-0.06	445450	28	0.36	15910	15910	15900	20650	11140	15910	15908.93	9.81	0	-4	16330	16120	15710	15500	15090	16225	15605	84	4755	500	11450	10	1	16303886	2592	5.04	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.49	N	036530	500	83 억		1599263	N	N	22	N	00	N
82	20230817	160418	57	100.00	KOSPI		금융업	N	N	N	N		N	15910	60	2	0.38	121442170	7810	37.79	15850	15920	15300	20600	11100	15850	15549.57	9.81	0	-705	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2594	5.05	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.72	13300	20221013	19.62	17430	-8.72	20230519	14660	8.53	20230726	17430	-8.72	20230519	13300	19.62	20221013	0.49	N	036530	500	83 억		1598670	N	N	22	N	00	N
83	20230817	150420	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	0	3	0.00	110427150	7116	34.43	15850	15850	15300	20600	11100	15850	15518.15	9.81	0	-493	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2584	5.03	0.26	12	0.04	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
84	20230817	140417	57	100.00	KOSPI		금융업	N	N	N	N		N	15740	-110	5	-0.69	106537150	6870	33.24	15850	15850	15300	20600	11100	15850	15507.59	9.81	0	-282	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2566	4.99	0.25	12	0.04	3153.00	62085.00	17430	20230519	-9.70	13300	20221013	18.35	17430	-9.70	20230519	14660	7.37	20230726	17430	-9.70	20230519	13300	18.35	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
85	20230817	130414	57	100.00	KOSPI		금융업	N	N	N	N		N	15680	-170	5	-1.07	105031930	6774	32.78	15850	15850	15300	20600	11100	15850	15505.16	9.81	0	-214	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2556	4.97	0.25	12	0.04	3153.00	62085.00	17430	20230519	-10.04	13300	20221013	17.89	17430	-10.04	20230519	14660	6.96	20230726	17430	-10.04	20230519	13300	17.89	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
86	20230817	120416	57	100.00	KOSPI		금융업	N	N	N	N		N	15620	-230	5	-1.45	99652760	6430	31.11	15850	15850	15300	20600	11100	15850	15498.10	9.81	0	-145	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2547	4.95	0.25	12	0.04	3153.00	62085.00	17430	20230519	-10.38	13300	20221013	17.44	17430	-10.38	20230519	14660	6.55	20230726	17430	-10.38	20230519	13300	17.44	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
87	20230817	110416	57	100.00	KOSPI		금융업	N	N	N	N		N	15590	-260	5	-1.64	93462770	6033	29.19	15850	15850	15300	20600	11100	15850	15491.92	9.81	0	-70	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2542	4.94	0.25	12	0.04	3153.00	62085.00	17430	20230519	-10.56	13300	20221013	17.22	17430	-10.56	20230519	14660	6.34	20230726	17430	-10.56	20230519	13300	17.22	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
88	20230817	100415	57	100.00	KOSPI		금융업	N	N	N	N		N	15480	-370	5	-2.33	89752530	5794	28.04	15850	15850	15300	20600	11100	15850	15490.60	9.81	0	-65	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2524	4.91	0.25	12	0.04	3153.00	62085.00	17430	20230519	-11.19	13300	20221013	16.39	17430	-11.19	20230519	14660	5.59	20230726	17430	-11.19	20230519	13300	16.39	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
89	20230817	090415	57	100.00	KOSPI		금융업	N	N	N	N		N	15660	-190	5	-1.20	12708040	811	3.92	15850	15850	15600	20600	11100	15850	15669.59	9.81	0	-39	16423	16136	15913	15626	15403	16025	15515	84	4750	500	11410	10	1	16303886	2553	4.97	0.25	12	0.00	3153.00	62085.00	17430	20230519	-10.15	13300	20221013	17.74	17430	-10.15	20230519	14660	6.82	20230726	17430	-10.15	20230519	13300	17.74	20221013	0.49	N	036530	500	83 억		1598670	N	N	1	N	00	N
90	20230816	160416	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	-340	5	-2.10	327971270	20665	416.21	16000	16200	15690	21000	11340	16190	15870.90	9.76	0	1461	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2584	5.03	0.26	12	0.13	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1591007	N	N	1	N	00	N
91	20230816	150415	57	100.00	KOSPI		금융업	N	N	N	N		N	15710	-480	5	-2.96	318599860	20070	404.23	16000	16200	15690	21000	11340	16190	15874.43	9.76	0	1390	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2561	4.98	0.25	12	0.12	3153.00	62085.00	17430	20230519	-9.87	13300	20221013	18.12	17430	-9.87	20230519	14660	7.16	20230726	17430	-9.87	20230519	13300	18.12	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
92	20230816	140415	57	100.00	KOSPI		금융업	N	N	N	N		N	15730	-460	5	-2.84	169312820	10570	212.89	16000	16200	15720	21000	11340	16190	16018.24	9.76	0	-1993	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2565	4.99	0.25	12	0.06	3153.00	62085.00	17430	20230519	-9.75	13300	20221013	18.27	17430	-9.75	20230519	14660	7.30	20230726	17430	-9.75	20230519	13300	18.27	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
93	20230816	130416	57	100.00	KOSPI		금융업	N	N	N	N		N	15910	-280	5	-1.73	125583740	7814	157.38	16000	16200	15900	21000	11340	16190	16071.63	9.76	0	-1215	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2594	5.05	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.72	13300	20221013	19.62	17430	-8.72	20230519	14660	8.53	20230726	17430	-8.72	20230519	13300	19.62	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
94	20230816	120421	57	100.00	KOSPI		금융업	N	N	N	N		N	15910	-280	5	-1.73	119935710	7459	150.23	16000	16200	15910	21000	11340	16190	16079.33	9.76	0	-994	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2594	5.05	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.72	13300	20221013	19.62	17430	-8.72	20230519	14660	8.53	20230726	17430	-8.72	20230519	13300	19.62	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
95	20230816	110418	57	100.00	KOSPI		금융업	N	N	N	N		N	15960	-230	5	-1.42	95522240	5931	119.46	16000	16200	15960	21000	11340	16190	16105.59	9.76	0	-549	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2602	5.06	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.43	13300	20221013	20.00	17430	-8.43	20230519	14660	8.87	20230726	17430	-8.43	20230519	13300	20.00	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
96	20230816	100414	57	100.00	KOSPI		금융업	N	N	N	N		N	16190	0	3	0.00	48044910	2976	59.94	16000	16200	16000	21000	11340	16190	16144.12	9.76	0	-454	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2640	5.13	0.26	12	0.02	3153.00	62085.00	17430	20230519	-7.11	13300	20221013	21.73	17430	-7.11	20230519	14660	10.44	20230726	17430	-7.11	20230519	13300	21.73	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
97	20230816	090413	57	100.00	KOSPI		금융업	N	N	N	N		N	16200	10	2	0.06	5309830	331	6.67	16000	16200	16000	21000	11340	16190	16041.78	9.76	0	-33	16503	16346	16223	16066	15943	16285	16005	84	4830	500	11650	10	1	16303886	2641	5.14	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.06	13300	20221013	21.80	17430	-7.06	20230519	14660	10.50	20230726	17430	-7.06	20230519	13300	21.80	20221013	0.49	N	036530	500	83 억		1591007	N	N	3	N	00	N
98	20230814	160412	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16190	-10	5	-0.06	80274950	4965	31.16	16380	16380	16100	21050	11340	16200	16168.17	9.75	0	-85	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2640	5.13	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.11	13300	20221013	21.73	17430	-7.11	20230519	14660	10.44	20230726	17430	-7.11	20230519	13300	21.73	20221013	0.49	N	036530	500	83 억		1588900	N	N	3	N	00	N
99	20230814	150410	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16170	-30	5	-0.19	76324680	4721	29.63	16380	16380	16100	21050	11340	16200	16167.06	9.75	0	-63	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2636	5.13	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.23	13300	20221013	21.58	17430	-7.23	20230519	14660	10.30	20230726	17430	-7.23	20230519	13300	21.58	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
100	20230814	140410	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16170	-30	5	-0.19	72738260	4499	28.23	16380	16380	16100	21050	11340	16200	16167.65	9.75	0	-61	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2636	5.13	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.23	13300	20221013	21.58	17430	-7.23	20230519	14660	10.30	20230726	17430	-7.23	20230519	13300	21.58	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
101	20230814	130409	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16100	-100	5	-0.62	71185880	4403	27.63	16380	16380	16100	21050	11340	16200	16167.59	9.75	0	-37	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2625	5.11	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.63	13300	20221013	21.05	17430	-7.63	20230519	14660	9.82	20230726	17430	-7.63	20230519	13300	21.05	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
102	20230814	120409	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16100	-100	5	-0.62	70976280	4390	27.55	16380	16380	16100	21050	11340	16200	16167.72	9.75	0	-40	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2625	5.11	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.63	13300	20221013	21.05	17430	-7.63	20230519	14660	9.82	20230726	17430	-7.63	20230519	13300	21.05	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
103	20230814	110408	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16100	-100	5	-0.62	62872650	3887	24.39	16380	16380	16100	21050	11340	16200	16175.11	9.75	0	-224	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2625	5.11	0.26	12	0.02	3153.00	62085.00	17430	20230519	-7.63	13300	20221013	21.05	17430	-7.63	20230519	14660	9.82	20230726	17430	-7.63	20230519	13300	21.05	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
104	20230814	100408	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16220	20	2	0.12	19275310	1187	7.45	16380	16380	16190	21050	11340	16200	16238.68	9.75	0	-216	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2644	5.14	0.26	12	0.01	3153.00	62085.00	17430	20230519	-6.94	13300	20221013	21.95	17430	-6.94	20230519	14660	10.64	20230726	17430	-6.94	20230519	13300	21.95	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
105	20230814	090408	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16280	80	2	0.49	3603300	220	1.38	16380	16380	16280	21050	11340	16200	16378.64	9.75	0	-35	16486	16342	16096	15952	15706	16415	16025	84	4855	500	11660	10	1	16303886	2654	5.16	0.26	12	0.00	3153.00	62085.00	17430	20230519	-6.60	13300	20221013	22.41	17430	-6.60	20230519	14660	11.05	20230726	17430	-6.60	20230519	13300	22.41	20221013	0.49	N	036530	500	83 억		1588900	N	N	4	N	00	N
106	20230811	160407	57	100.00	KOSPI		금융업	N	N	N	N		N	16200	200	2	1.25	256855520	15935	152.39	15850	16240	15850	20800	11200	16000	16118.88	9.72	0	7883	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2641	5.14	0.26	12	0.10	3153.00	62085.00	17430	20230519	-7.06	13300	20221013	21.80	17430	-7.06	20230519	14660	10.50	20230726	17430	-7.06	20230519	13300	21.80	20221013	0.49	N	036530	500	83 억		1584048	N	N	4	N	00	N
107	20230811	150405	57	100.00	KOSPI		금융업	N	N	N	N		N	16150	150	2	0.94	244340660	15159	144.97	15850	16240	15850	20800	11200	16000	16118.52	9.72	0	7709	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2633	5.12	0.26	12	0.09	3153.00	62085.00	17430	20230519	-7.34	13300	20221013	21.43	17430	-7.34	20230519	14660	10.16	20230726	17430	-7.34	20230519	13300	21.43	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
108	20230811	140407	57	100.00	KOSPI		금융업	N	N	N	N		N	16120	120	2	0.75	222885920	13828	132.24	15850	16240	15850	20800	11200	16000	16118.45	9.72	0	6879	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2628	5.11	0.26	12	0.08	3153.00	62085.00	17430	20230519	-7.52	13300	20221013	21.20	17430	-7.52	20230519	14660	9.96	20230726	17430	-7.52	20230519	13300	21.20	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
109	20230811	130405	57	100.00	KOSPI		금융업	N	N	N	N		N	16150	150	2	0.94	180356060	11187	106.98	15850	16240	15850	20800	11200	16000	16121.93	9.72	0	6166	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2633	5.12	0.26	12	0.07	3153.00	62085.00	17430	20230519	-7.34	13300	20221013	21.43	17430	-7.34	20230519	14660	10.16	20230726	17430	-7.34	20230519	13300	21.43	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
110	20230811	120404	57	100.00	KOSPI		금융업	N	N	N	N		N	16190	190	2	1.19	165958280	10297	98.47	15850	16240	15850	20800	11200	16000	16117.15	9.72	0	5500	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2640	5.13	0.26	12	0.06	3153.00	62085.00	17430	20230519	-7.11	13300	20221013	21.73	17430	-7.11	20230519	14660	10.44	20230726	17430	-7.11	20230519	13300	21.73	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
111	20230811	110402	57	100.00	KOSPI		금융업	N	N	N	N		N	16090	90	2	0.56	141590310	8787	84.03	15850	16240	15850	20800	11200	16000	16113.61	9.72	0	4528	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2623	5.10	0.26	12	0.05	3153.00	62085.00	17430	20230519	-7.69	13300	20221013	20.98	17430	-7.69	20230519	14660	9.75	20230726	17430	-7.69	20230519	13300	20.98	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
112	20230811	100401	57	100.00	KOSPI		금융업	N	N	N	N		N	16200	200	2	1.25	79427990	4930	47.15	15850	16240	15850	20800	11200	16000	16111.15	9.72	0	2757	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2641	5.14	0.26	12	0.03	3153.00	62085.00	17430	20230519	-7.06	13300	20221013	21.80	17430	-7.06	20230519	14660	10.50	20230726	17430	-7.06	20230519	13300	21.80	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
113	20230811	090405	57	100.00	KOSPI		금융업	N	N	N	N		N	15930	-70	5	-0.44	3249650	205	1.96	15850	15930	15850	20800	11200	16000	15851.95	9.72	0	5	16173	16086	15913	15826	15653	16130	15870	84	4800	500	11520	10	1	16303886	2597	5.05	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.61	13300	20221013	19.77	17430	-8.61	20230519	14660	8.66	20230726	17430	-8.61	20230519	13300	19.77	20221013	0.49	N	036530	500	83 억		1584048	N	N	6	N	00	N
114	20230810	160402	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	130	2	0.82	165892880	10456	426.43	15740	16000	15740	20600	11110	15870	15865.38	9.71	0	4739	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2609	5.07	0.26	12	0.06	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.49	N	036530	500	83 억		1582426	N	N	6	N	00	N
115	20230810	150400	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	130	2	0.82	154602510	9750	397.63	15740	16000	15740	20600	11110	15870	15856.65	9.71	0	4437	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2609	5.07	0.26	12	0.06	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
116	20230810	140401	57	100.00	KOSPI		금융업	N	N	N	N		N	15920	50	2	0.32	103697320	6548	267.05	15740	16000	15740	20600	11110	15870	15836.44	9.71	0	2907	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2596	5.05	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.66	13300	20221013	19.70	17430	-8.66	20230519	14660	8.59	20230726	17430	-8.66	20230519	13300	19.70	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
117	20230810	130357	57	100.00	KOSPI		금융업	N	N	N	N		N	15840	-30	5	-0.19	66309330	4189	170.84	15740	16000	15740	20600	11110	15870	15829.30	9.71	0	1441	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2583	5.02	0.26	12	0.03	3153.00	62085.00	17430	20230519	-9.12	13300	20221013	19.10	17430	-9.12	20230519	14660	8.05	20230726	17430	-9.12	20230519	13300	19.10	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
118	20230810	120402	57	100.00	KOSPI		금융업	N	N	N	N		N	15930	60	2	0.38	45033040	2845	116.03	15740	16000	15740	20600	11110	15870	15828.69	9.71	0	288	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2597	5.05	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.61	13300	20221013	19.77	17430	-8.61	20230519	14660	8.66	20230726	17430	-8.61	20230519	13300	19.77	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
119	20230810	110404	57	100.00	KOSPI		금융업	N	N	N	N		N	15830	-40	5	-0.25	11394660	718	29.28	15740	16000	15740	20600	11110	15870	15870.00	9.71	0	-21	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2581	5.02	0.25	12	0.00	3153.00	62085.00	17430	20230519	-9.18	13300	20221013	19.02	17430	-9.18	20230519	14660	7.98	20230726	17430	-9.18	20230519	13300	19.02	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
120	20230810	100403	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	130	2	0.82	1724770	109	4.45	15740	16000	15740	20600	11110	15870	15818.89	9.71	0	28	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2609	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
121	20230810	090405	57	100.00	KOSPI		금융업	N	N	N	N		N	15840	-30	5	-0.19	1182000	75	3.06	15740	15840	15740	20600	11110	15870	15743.08	9.71	0	3	16030	15950	15830	15750	15630	15990	15790	84	4745	500	11420	10	1	16303886	2583	5.02	0.26	12	0.00	3153.00	62085.00	17430	20230519	-9.12	13300	20221013	19.10	17430	-9.12	20230519	14660	8.05	20230726	17430	-9.12	20230519	13300	19.10	20221013	0.49	N	036530	500	83 억		1582426	N	N	2	N	00	N
122	20230809	160401	57	100.00	KOSPI		금융업	N	N	N	N		N	15870	-30	5	-0.19	38757980	2452	68.82	15710	15910	15710	20650	11130	15900	15806.34	9.71	0	-736	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2587	5.03	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.95	13300	20221013	19.32	17430	-8.95	20230519	14660	8.25	20230726	17430	-8.95	20230519	13300	19.32	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
123	20230809	150357	57	100.00	KOSPI		금융업	N	N	N	N		N	15810	-90	5	-0.57	37126710	2349	65.93	15710	15910	15710	20650	11130	15900	15804.96	9.71	0	-706	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2578	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.29	13300	20221013	18.87	17430	-9.29	20230519	14660	7.84	20230726	17430	-9.29	20230519	13300	18.87	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
124	20230809	140357	57	100.00	KOSPI		금융업	N	N	N	N		N	15790	-110	5	-0.69	34802730	2202	61.80	15710	15910	15710	20650	11130	15900	15804.66	9.71	0	-676	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2574	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.41	13300	20221013	18.72	17430	-9.41	20230519	14660	7.71	20230726	17430	-9.41	20230519	13300	18.72	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
125	20230809	130405	57	100.00	KOSPI		금융업	N	N	N	N		N	15810	-90	5	-0.57	28057870	1775	49.82	15710	15910	15710	20650	11130	15900	15806.78	9.71	0	-547	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2578	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.29	13300	20221013	18.87	17430	-9.29	20230519	14660	7.84	20230726	17430	-9.29	20230519	13300	18.87	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
126	20230809	120403	57	100.00	KOSPI		금융업	N	N	N	N		N	15790	-110	5	-0.69	22425970	1419	39.83	15710	15910	15710	20650	11130	15900	15803.45	9.71	0	-383	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2574	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.41	13300	20221013	18.72	17430	-9.41	20230519	14660	7.71	20230726	17430	-9.41	20230519	13300	18.72	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
127	20230809	110401	57	100.00	KOSPI		금융업	N	N	N	N		N	15800	-100	5	-0.63	15016280	950	26.66	15710	15910	15710	20650	11130	15900	15805.72	9.71	0	-329	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2576	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.35	13300	20221013	18.80	17430	-9.35	20230519	14660	7.78	20230726	17430	-9.35	20230519	13300	18.80	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
128	20230809	100356	57	100.00	KOSPI		금융업	N	N	N	N		N	15890	-10	5	-0.06	10858390	687	19.28	15710	15910	15710	20650	11130	15900	15804.26	9.71	0	-203	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2591	5.04	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.84	13300	20221013	19.47	17430	-8.84	20230519	14660	8.39	20230726	17430	-8.84	20230519	13300	19.47	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
129	20230809	090357	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	0	3	0.00	143100	9	0.25	0	0	0	20650	11130	15900	0.00	9.71	0	0	16213	16056	15843	15686	15473	16135	15765	84	4760	500	11440	10	1	16303886	2592	5.04	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.49	N	036530	500	83 억		1582533	N	N	2	N	00	N
130	20230808	160404	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	30	2	0.19	56336050	3563	56.91	15750	16000	15630	20600	11110	15870	15811.41	9.71	0	-1208	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2592	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.49	N	036530	500	83 억		1582620	N	N	2	N	00	N
131	20230808	150400	57	100.00	KOSPI		금융업	N	N	N	N		N	15750	-120	5	-0.76	43703900	2762	44.11	15750	16000	15630	20600	11110	15870	15823.28	9.71	0	-1116	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2568	5.00	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.64	13300	20221013	18.42	17430	-9.64	20230519	14660	7.44	20230726	17430	-9.64	20230519	13300	18.42	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
132	20230808	140357	57	100.00	KOSPI		금융업	N	N	N	N		N	15830	-40	5	-0.25	38806870	2452	39.16	15750	16000	15630	20600	11110	15870	15826.62	9.71	0	-945	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2581	5.02	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.18	13300	20221013	19.02	17430	-9.18	20230519	14660	7.98	20230726	17430	-9.18	20230519	13300	19.02	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
133	20230808	130353	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	-20	5	-0.13	30702490	1943	31.03	15750	16000	15630	20600	11110	15870	15801.59	9.71	0	-818	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2584	5.03	0.26	12	0.01	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
134	20230808	120357	57	100.00	KOSPI		금융업	N	N	N	N		N	15780	-90	5	-0.57	28220310	1786	28.53	15750	16000	15630	20600	11110	15870	15800.85	9.71	0	-677	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2573	5.00	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.47	13300	20221013	18.65	17430	-9.47	20230519	14660	7.64	20230726	17430	-9.47	20230519	13300	18.65	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
135	20230808	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	15770	-100	5	-0.63	22071290	1396	22.30	15750	16000	15630	20600	11110	15870	15810.38	9.71	0	-504	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2571	5.00	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.52	13300	20221013	18.57	17430	-9.52	20230519	14660	7.57	20230726	17430	-9.52	20230519	13300	18.57	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
136	20230808	100359	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	-20	5	-0.13	11352700	717	11.45	15750	16000	15630	20600	11110	15870	15833.61	9.71	0	-100	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2584	5.03	0.26	12	0.00	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
137	20230808	090359	57	100.00	KOSPI		금융업	N	N	N	N		N	15780	-90	5	-0.57	851640	54	0.86	15750	15780	15750	20600	11110	15870	15771.11	9.71	0	4	16090	15980	15780	15670	15470	16035	15725	84	4745	500	11420	10	1	16303886	2573	5.00	0.25	12	0.00	3153.00	62085.00	17430	20230519	-9.47	13300	20221013	18.65	17430	-9.47	20230519	14660	7.64	20230726	17430	-9.47	20230519	13300	18.65	20221013	0.49	N	036530	500	83 억		1582620	N	N	1	N	00	N
138	20230807	160357	57	100.00	KOSPI		금융업	N	N	N	N		N	15870	10	2	0.06	98469170	6261	105.72	15860	15890	15580	20600	11110	15860	15727.39	9.71	0	-880	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2587	5.03	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.95	13300	20221013	19.32	17430	-8.95	20230519	14660	8.25	20230726	17430	-8.95	20230519	13300	19.32	20221013	0.49	N	036530	500	83 억		1582365	N	N	1	N	00	N
139	20230807	150355	57	100.00	KOSPI		금융업	N	N	N	N		N	15820	-40	5	-0.25	96533560	6139	103.66	15860	15890	15580	20600	11110	15860	15724.64	9.71	0	-880	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2579	5.02	0.25	12	0.04	3153.00	62085.00	17430	20230519	-9.24	13300	20221013	18.95	17430	-9.24	20230519	14660	7.91	20230726	17430	-9.24	20230519	13300	18.95	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
140	20230807	140358	57	100.00	KOSPI		금융업	N	N	N	N		N	15710	-150	5	-0.95	91985960	5850	98.78	15860	15890	15580	20600	11110	15860	15724.10	9.71	0	-905	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2561	4.98	0.25	12	0.04	3153.00	62085.00	17430	20230519	-9.87	13300	20221013	18.12	17430	-9.87	20230519	14660	7.16	20230726	17430	-9.87	20230519	13300	18.12	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
141	20230807	130355	57	100.00	KOSPI		금융업	N	N	N	N		N	15720	-140	5	-0.88	80587340	5124	86.52	15860	15890	15580	20600	11110	15860	15727.43	9.71	0	-900	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2563	4.99	0.25	12	0.03	3153.00	62085.00	17430	20230519	-9.81	13300	20221013	18.20	17430	-9.81	20230519	14660	7.23	20230726	17430	-9.81	20230519	13300	18.20	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
142	20230807	120354	57	100.00	KOSPI		금융업	N	N	N	N		N	15730	-130	5	-0.82	28437430	1802	30.43	15860	15890	15710	20600	11110	15860	15781.04	9.71	0	-737	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2565	4.99	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.75	13300	20221013	18.27	17430	-9.75	20230519	14660	7.30	20230726	17430	-9.75	20230519	13300	18.27	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
143	20230807	110351	57	100.00	KOSPI		금융업	N	N	N	N		N	15810	-50	5	-0.32	16308550	1032	17.43	15860	15890	15750	20600	11110	15860	15802.86	9.71	0	-461	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2578	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.29	13300	20221013	18.87	17430	-9.29	20230519	14660	7.84	20230726	17430	-9.29	20230519	13300	18.87	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
144	20230807	100355	57	100.00	KOSPI		금융업	N	N	N	N		N	15880	20	2	0.13	5530690	349	5.89	15860	15890	15810	20600	11110	15860	15847.25	9.71	0	-203	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2589	5.04	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.89	13300	20221013	19.40	17430	-8.89	20230519	14660	8.32	20230726	17430	-8.89	20230519	13300	19.40	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
145	20230807	090355	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	0	3	0.00	507520	32	0.54	15860	15860	15860	20600	11110	15860	15860.00	9.71	0	0	16553	16206	15933	15586	15313	16380	15760	84	4745	500	11410	10	1	16303886	2586	5.03	0.26	12	0.00	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.49	N	036530	500	83 억		1582365	N	N	0	N	00	N
146	20230804	160352	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	0	3	0.00	93631220	5922	107.30	15800	16280	15660	20600	11110	15860	15810.73	9.70	0	239	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2586	5.03	0.26	12	0.04	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
147	20230804	150352	57	100.00	KOSPI		금융업	N	N	N	N		N	15870	10	2	0.06	90225720	5707	103.41	15800	16280	15660	20600	11110	15860	15809.65	9.70	0	349	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2587	5.03	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.95	13300	20221013	19.32	17430	-8.95	20230519	14660	8.25	20230726	17430	-8.95	20230519	13300	19.32	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
148	20230804	140357	57	100.00	KOSPI		금융업	N	N	N	N		N	15790	-70	5	-0.44	62440900	3946	71.50	15800	16280	15660	20600	11110	15860	15823.84	9.70	0	241	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2574	5.01	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.41	13300	20221013	18.72	17430	-9.41	20230519	14660	7.71	20230726	17430	-9.41	20230519	13300	18.72	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
149	20230804	130352	57	100.00	KOSPI		금융업	N	N	N	N		N	15780	-80	5	-0.50	47818200	3020	54.72	15800	16280	15660	20600	11110	15860	15833.83	9.70	0	-83	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2573	5.00	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.47	13300	20221013	18.65	17430	-9.47	20230519	14660	7.64	20230726	17430	-9.47	20230519	13300	18.65	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
150	20230804	120352	57	100.00	KOSPI		금융업	N	N	N	N		N	15800	-60	5	-0.38	31373640	1977	35.82	15800	16280	15660	20600	11110	15860	15869.32	9.70	0	-208	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2576	5.01	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.35	13300	20221013	18.80	17430	-9.35	20230519	14660	7.78	20230726	17430	-9.35	20230519	13300	18.80	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
151	20230804	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	-10	5	-0.06	25083190	1579	28.61	15800	16280	15660	20600	11110	15860	15885.51	9.70	0	-172	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2584	5.03	0.26	12	0.01	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
152	20230804	100350	57	100.00	KOSPI		금융업	N	N	N	N		N	15870	10	2	0.06	12351210	775	14.04	15800	16280	15660	20600	11110	15860	15937.14	9.70	0	-10	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2587	5.03	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.95	13300	20221013	19.32	17430	-8.95	20230519	14660	8.25	20230726	17430	-8.95	20230519	13300	19.32	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
153	20230804	090350	57	100.00	KOSPI		금융업	N	N	N	N		N	15660	-200	5	-1.26	1844000	117	2.12	15800	15810	15660	20600	11110	15860	15759.83	9.70	0	-12	16033	15946	15823	15736	15613	15885	15675	84	4745	500	11410	10	1	16303886	2553	4.97	0.25	12	0.00	3153.00	62085.00	17430	20230519	-10.15	13300	20221013	17.74	17430	-10.15	20230519	14660	6.82	20230726	17430	-10.15	20230519	13300	17.74	20221013	0.49	N	036530	500	83 억		1580930	N	N	0	N	00	N
154	20230803	160350	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	-60	5	-0.38	85061480	5398	52.20	15900	15910	15700	20650	11150	15920	15757.96	9.69	0	548	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2586	5.03	0.26	12	0.03	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
155	20230803	150352	57	100.00	KOSPI		금융업	N	N	N	N		N	15830	-90	5	-0.57	74096700	4706	45.51	15900	15910	15700	20650	11150	15920	15745.16	9.69	0	553	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2581	5.02	0.25	12	0.03	3153.00	62085.00	17430	20230519	-9.18	13300	20221013	19.02	17430	-9.18	20230519	14660	7.98	20230726	17430	-9.18	20230519	13300	19.02	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
156	20230803	140348	57	100.00	KOSPI		금융업	N	N	N	N		N	15880	-40	5	-0.25	73022210	4638	44.85	15900	15910	15700	20650	11150	15920	15744.33	9.69	0	570	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2589	5.04	0.26	12	0.03	3153.00	62085.00	17430	20230519	-8.89	13300	20221013	19.40	17430	-8.89	20230519	14660	8.32	20230726	17430	-8.89	20230519	13300	19.40	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
157	20230803	130353	57	100.00	KOSPI		금융업	N	N	N	N		N	15730	-190	5	-1.19	54760680	3476	33.61	15900	15910	15700	20650	11150	15920	15753.94	9.69	0	533	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2565	4.99	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.75	13300	20221013	18.27	17430	-9.75	20230519	14660	7.30	20230726	17430	-9.75	20230519	13300	18.27	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
158	20230803	120352	57	100.00	KOSPI		금융업	N	N	N	N		N	15730	-190	5	-1.19	49753040	3158	30.54	15900	15910	15700	20650	11150	15920	15754.60	9.69	0	489	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2565	4.99	0.25	12	0.02	3153.00	62085.00	17430	20230519	-9.75	13300	20221013	18.27	17430	-9.75	20230519	14660	7.30	20230726	17430	-9.75	20230519	13300	18.27	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
159	20230803	110348	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	-60	5	-0.38	38192490	2424	23.44	15900	15910	15700	20650	11150	15920	15755.98	9.69	0	431	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2586	5.03	0.26	12	0.01	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
160	20230803	100348	57	100.00	KOSPI		금융업	N	N	N	N		N	15760	-160	5	-1.01	15211720	965	9.33	15900	15910	15700	20650	11150	15920	15763.44	9.69	0	152	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2569	5.00	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.58	13300	20221013	18.50	17430	-9.58	20230519	14660	7.50	20230726	17430	-9.58	20230519	13300	18.50	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
161	20230803	090348	57	100.00	KOSPI		금융업	N	N	N	N		N	15870	-50	5	-0.31	79380	5	0.05	15900	15900	15870	20650	11150	15920	15876.00	9.69	0	-4	16226	16072	15906	15752	15586	15990	15670	84	4750	500	11460	10	1	16303886	2587	5.03	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.95	13300	20221013	19.32	17430	-8.95	20230519	14660	8.25	20230726	17430	-8.95	20230519	13300	19.32	20221013	0.49	N	036530	500	83 억		1579126	N	N	1	N	00	N
162	20230802	160350	57	100.00	KOSPI		금융업	N	N	N	N		N	15920	20	2	0.13	164574520	10341	112.93	16000	16060	15740	20650	11130	15900	15914.76	9.65	0	-689	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2596	5.05	0.26	12	0.06	3153.00	62085.00	17430	20230519	-8.66	13300	20221013	19.70	17430	-8.66	20230519	14660	8.59	20230726	17430	-8.66	20230519	13300	19.70	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
163	20230802	150353	57	100.00	KOSPI		금융업	N	N	N	N		N	15930	30	2	0.19	160953080	10113	110.44	16000	16060	15740	20650	11130	15900	15915.46	9.65	0	-644	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2597	5.05	0.26	12	0.06	3153.00	62085.00	17430	20230519	-8.61	13300	20221013	19.77	17430	-8.61	20230519	14660	8.66	20230726	17430	-8.61	20230519	13300	19.77	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
164	20230802	140350	57	100.00	KOSPI		금융업	N	N	N	N		N	15750	-150	5	-0.94	157411380	9889	107.99	16000	16060	15740	20650	11130	15900	15917.83	9.65	0	-527	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2568	5.00	0.25	12	0.06	3153.00	62085.00	17430	20230519	-9.64	13300	20221013	18.42	17430	-9.64	20230519	14660	7.44	20230726	17430	-9.64	20230519	13300	18.42	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
165	20230802	130349	57	100.00	KOSPI		금융업	N	N	N	N		N	15870	-30	5	-0.19	117793900	7381	80.61	16000	16060	15860	20650	11130	15900	15959.07	9.65	0	-472	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2587	5.03	0.26	12	0.05	3153.00	62085.00	17430	20230519	-8.95	13300	20221013	19.32	17430	-8.95	20230519	14660	8.25	20230726	17430	-8.95	20230519	13300	19.32	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
166	20230802	120346	57	100.00	KOSPI		금융업	N	N	N	N		N	15920	20	2	0.13	107889380	6758	73.80	16000	16060	15910	20650	11130	15900	15964.69	9.65	0	-258	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2596	5.05	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.66	13300	20221013	19.70	17430	-8.66	20230519	14660	8.59	20230726	17430	-8.66	20230519	13300	19.70	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
167	20230802	110344	57	100.00	KOSPI		금융업	N	N	N	N		N	15970	70	2	0.44	96594980	6049	66.06	16000	16060	15910	20650	11130	15900	15968.75	9.65	0	134	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2604	5.07	0.26	12	0.04	3153.00	62085.00	17430	20230519	-8.38	13300	20221013	20.08	17430	-8.38	20230519	14660	8.94	20230726	17430	-8.38	20230519	13300	20.08	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
168	20230802	100347	57	100.00	KOSPI		금융업	N	N	N	N		N	15950	50	2	0.31	83769200	5244	57.27	16000	16060	15910	20650	11130	15900	15974.29	9.65	0	73	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2600	5.06	0.26	12	0.03	3153.00	62085.00	17430	20230519	-8.49	13300	20221013	19.92	17430	-8.49	20230519	14660	8.80	20230726	17430	-8.49	20230519	13300	19.92	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
169	20230802	090345	57	100.00	KOSPI		금융업	N	N	N	N		N	16000	100	2	0.63	2784000	174	1.90	16000	16000	16000	20650	11130	15900	16000.00	9.65	0	-15	16006	15952	15866	15812	15726	15980	15840	84	4760	500	11440	10	1	16303886	2609	5.07	0.26	12	0.00	3153.00	62085.00	17430	20230519	-8.20	13300	20221013	20.30	17430	-8.20	20230519	14660	9.14	20230726	17430	-8.20	20230519	13300	20.30	20221013	0.49	N	036530	500	83 억		1572632	N	N	1	N	00	N
170	20230801	160347	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	80	2	0.51	145280790	9157	193.06	15780	15920	15780	20550	11080	15820	15865.54	9.63	0	1365	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2592	5.04	0.26	12	0.06	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
171	20230801	150344	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	30	2	0.19	130112340	8202	172.93	15780	15920	15780	20550	11080	15820	15863.49	9.63	0	1088	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2584	5.03	0.26	12	0.05	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
172	20230801	140352	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	30	2	0.19	117503850	7405	156.12	15780	15920	15780	20550	11080	15820	15868.18	9.63	0	1045	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2584	5.03	0.26	12	0.05	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
173	20230801	130344	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	30	2	0.19	112626370	7097	149.63	15780	15920	15780	20550	11080	15820	15869.57	9.63	0	1098	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2584	5.03	0.26	12	0.04	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
174	20230801	120345	57	100.00	KOSPI		금융업	N	N	N	N		N	15830	10	2	0.06	102491140	6458	136.16	15780	15920	15780	20550	11080	15820	15870.41	9.63	0	1107	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2581	5.02	0.25	12	0.04	3153.00	62085.00	17430	20230519	-9.18	13300	20221013	19.02	17430	-9.18	20230519	14660	7.98	20230726	17430	-9.18	20230519	13300	19.02	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
175	20230801	110343	57	100.00	KOSPI		금융업	N	N	N	N		N	15860	40	2	0.25	80890370	5096	107.44	15780	15920	15780	20550	11080	15820	15873.31	9.63	0	954	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2586	5.03	0.26	12	0.03	3153.00	62085.00	17430	20230519	-9.01	13300	20221013	19.25	17430	-9.01	20230519	14660	8.19	20230726	17430	-9.01	20230519	13300	19.25	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
176	20230801	100346	57	100.00	KOSPI		금융업	N	N	N	N		N	15900	80	2	0.51	58026110	3658	77.12	15780	15920	15780	20550	11080	15820	15862.80	9.63	0	1242	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2592	5.04	0.26	12	0.02	3153.00	62085.00	17430	20230519	-8.78	13300	20221013	19.55	17430	-8.78	20230519	14660	8.46	20230726	17430	-8.78	20230519	13300	19.55	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N
177	20230801	090342	57	100.00	KOSPI		금융업	N	N	N	N		N	15850	30	2	0.19	554680	35	0.74	15780	15850	15780	20550	11080	15820	15848.00	9.63	0	-34	16073	15946	15723	15596	15373	16010	15660	84	4735	500	11390	10	1	16303886	2584	5.03	0.26	12	0.00	3153.00	62085.00	17430	20230519	-9.06	13300	20221013	19.17	17430	-9.06	20230519	14660	8.12	20230726	17430	-9.06	20230519	13300	19.17	20221013	0.49	N	036530	500	83 억		1570134	N	N	1	N	00	N