KissMeData/007540/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	160229	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55000	-1200	5	-2.14	1523550400	27379	53.50	56000	56700	55000	73000	39400	56200	55649.89	4.39	0	7445	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1582	15.16	0.72	12	0.95	3629.00	75948.00	92100	20230616	-40.28	39900	20220927	37.84	92100	-40.28	20230616	45700	20.35	20230103	92100	-40.28	20230616	39900	37.84	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
3	20230831	150256	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55400	-800	5	-1.42	1305495800	23424	45.77	56000	56700	55100	73000	39400	56200	55732.96	4.39	0	6732	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1593	15.27	0.73	12	0.81	3629.00	75948.00	92100	20230616	-39.85	39900	20220927	38.85	92100	-39.85	20230616	45700	21.23	20230103	92100	-39.85	20230616	39900	38.85	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
4	20230831	140306	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55300	-900	5	-1.60	1179540000	21151	41.33	56000	56700	55100	73000	39400	56200	55767.27	4.39	0	6044	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1590	15.24	0.73	12	0.74	3629.00	75948.00	92100	20230616	-39.96	39900	20220927	38.60	92100	-39.96	20230616	45700	21.01	20230103	92100	-39.96	20230616	39900	38.60	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
5	20230831	130301	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55500	-700	5	-1.25	1024370800	18352	35.86	56000	56700	55300	73000	39400	56200	55817.63	4.39	0	5337	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1596	15.29	0.73	12	0.64	3629.00	75948.00	92100	20230616	-39.74	39900	20220927	39.10	92100	-39.74	20230616	45700	21.44	20230103	92100	-39.74	20230616	39900	39.10	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
6	20230831	120304	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55600	-600	5	-1.07	750487300	13407	26.20	56000	56700	55500	73000	39400	56200	55977.02	4.39	0	4437	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1599	15.32	0.73	12	0.47	3629.00	75948.00	92100	20230616	-39.63	39900	20220927	39.35	92100	-39.63	20230616	45700	21.66	20230103	92100	-39.63	20230616	39900	39.35	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
7	20230831	110403	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55900	-300	5	-0.53	620429900	11074	21.64	56000	56700	55500	73000	39400	56200	56025.58	4.39	0	3550	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1608	15.40	0.74	12	0.39	3629.00	75948.00	92100	20230616	-39.31	39900	20220927	40.10	92100	-39.31	20230616	45700	22.32	20230103	92100	-39.31	20230616	39900	40.10	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
8	20230831	100329	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56000	-200	5	-0.36	439713700	7833	15.31	56000	56700	55700	73000	39400	56200	56135.93	4.39	0	2329	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1610	15.43	0.74	12	0.27	3629.00	75948.00	92100	20230616	-39.20	39900	20220927	40.35	92100	-39.20	20230616	45700	22.54	20230103	92100	-39.20	20230616	39900	40.35	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
9	20230831	090244	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56400	200	2	0.36	28761200	513	1.00	56000	56400	56000	73000	39400	56200	56060.64	4.39	0	195	58666	57432	56766	55532	54866	57100	55200	29	16800	1000	40460	100	1	2875800	1622	15.54	0.74	12	0.02	3629.00	75948.00	92100	20230616	-38.76	39900	20220927	41.35	92100	-38.76	20230616	45700	23.41	20230103	92100	-38.76	20230616	39900	41.35	20220927	3.14	N	007540	1000	28 억		126294	N	N	1	N	00	N
10	20230830	160230	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56200	-2000	5	-3.44	2832914700	49772	73.72	57800	58000	56100	75600	40800	58200	56916.81	4.08	0	9236	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1616	15.49	0.74	12	1.73	3629.00	75948.00	92100	20230616	-38.98	39900	20220927	40.85	92100	-38.98	20230616	45700	22.98	20230103	92100	-38.98	20230616	39900	40.85	20220927	2.97	N	007540	1000	28 억		117234	N	N	1	N	00	N
11	20230830	150252	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	-1700	5	-2.92	2604117200	45705	67.70	57800	58000	56100	75600	40800	58200	56972.31	4.08	0	8631	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1625	15.57	0.74	12	1.59	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
12	20230830	140314	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	-1700	5	-2.92	2379070800	41729	61.81	57800	58000	56100	75600	40800	58200	57007.81	4.08	0	7193	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1625	15.57	0.74	12	1.45	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
13	20230830	130254	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	-1700	5	-2.92	2255158200	39535	58.56	57800	58000	56100	75600	40800	58200	57037.33	4.08	0	6654	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1625	15.57	0.74	12	1.37	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
14	20230830	120301	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	-1700	5	-2.92	2000326400	35009	51.85	57800	58000	56200	75600	40800	58200	57132.58	4.08	0	5559	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1625	15.57	0.74	12	1.22	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
15	20230830	110356	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	-1600	5	-2.75	1638471700	28599	42.36	57800	58000	56500	75600	40800	58200	57286.08	4.08	0	3063	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1628	15.60	0.75	12	0.99	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
16	20230830	100320	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57100	-1100	5	-1.89	877244200	15245	22.58	57800	58000	57000	75600	40800	58200	57536.06	4.08	0	716	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1642	15.73	0.75	12	0.53	3629.00	75948.00	92100	20230616	-38.00	39900	20220927	43.11	92100	-38.00	20230616	45700	24.95	20230103	92100	-38.00	20230616	39900	43.11	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
17	20230830	090241	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57600	-600	5	-1.03	207549400	3604	5.34	57800	58000	57100	75600	40800	58200	57560.03	4.08	0	-401	61000	59600	58600	57200	56200	59100	56700	29	17400	1000	41900	100	1	2875800	1656	15.87	0.76	12	0.13	3629.00	75948.00	92100	20230616	-37.46	39900	20220927	44.36	92100	-37.46	20230616	45700	26.04	20230103	92100	-37.46	20230616	39900	44.36	20220927	2.97	N	007540	1000	28 억		117234	N	N	0	N	00	N
18	20230829	160227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58200	-1100	5	-1.85	3824129900	65462	13.31	59200	60000	57600	77000	41600	59300	58415.96	3.59	0	13418	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1674	16.04	0.77	12	2.28	3629.00	75948.00	92100	20230616	-36.81	39900	20220927	45.86	92100	-36.81	20230616	45700	27.35	20230103	92100	-36.81	20230616	39900	45.86	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
19	20230829	150253	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57900	-1400	5	-2.36	3308448000	56563	11.50	59200	60000	57700	77000	41600	59300	58489.62	3.59	0	11856	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1665	15.95	0.76	12	1.97	3629.00	75948.00	92100	20230616	-37.13	39900	20220927	45.11	92100	-37.13	20230616	45700	26.70	20230103	92100	-37.13	20230616	39900	45.11	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
20	20230829	140309	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58400	-900	5	-1.52	2998626100	51229	10.42	59200	60000	57700	77000	41600	59300	58531.92	3.59	0	11081	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1679	16.09	0.77	12	1.78	3629.00	75948.00	92100	20230616	-36.59	39900	20220927	46.37	92100	-36.59	20230616	45700	27.79	20230103	92100	-36.59	20230616	39900	46.37	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
21	20230829	130259	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58400	-900	5	-1.52	2744098000	46859	9.53	59200	60000	57700	77000	41600	59300	58558.80	3.59	0	9569	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1679	16.09	0.77	12	1.63	3629.00	75948.00	92100	20230616	-36.59	39900	20220927	46.37	92100	-36.59	20230616	45700	27.79	20230103	92100	-36.59	20230616	39900	46.37	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
22	20230829	120301	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58000	-1300	5	-2.19	2386984100	40742	8.29	59200	60000	57700	77000	41600	59300	58585.64	3.59	0	9665	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1668	15.98	0.76	12	1.42	3629.00	75948.00	92100	20230616	-37.02	39900	20220927	45.36	92100	-37.02	20230616	45700	26.91	20230103	92100	-37.02	20230616	39900	45.36	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
23	20230829	110437	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59000	-300	5	-0.51	1935040700	32975	6.71	59200	60000	57700	77000	41600	59300	58679.74	3.59	0	8471	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1697	16.26	0.78	12	1.15	3629.00	75948.00	92100	20230616	-35.94	39900	20220927	47.87	92100	-35.94	20230616	45700	29.10	20230103	92100	-35.94	20230616	39900	47.87	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
24	20230829	100322	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58900	-400	5	-0.67	1296958400	22094	4.49	59200	60000	57700	77000	41600	59300	58698.49	3.59	0	3506	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1694	16.23	0.78	12	0.77	3629.00	75948.00	92100	20230616	-36.05	39900	20220927	47.62	92100	-36.05	20230616	45700	28.88	20230103	92100	-36.05	20230616	39900	47.62	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
25	20230829	090222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58500	-800	5	-1.35	137868800	2345	0.48	59200	59200	58300	77000	41600	59300	58764.58	3.59	0	-2	66766	63032	60666	56932	54566	61850	55750	29	17700	1000	42690	100	1	2875800	1682	16.12	0.77	12	0.08	3629.00	75948.00	92100	20230616	-36.48	39900	20220927	46.62	92100	-36.48	20230616	45700	28.01	20230103	92100	-36.48	20230616	39900	46.62	20220927	2.70	N	007540	1000	28 억		103171	N	N	0	N	00	N
26	20230828	160223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59300	-3900	5	-6.17	30145461900	488837	34.38	60000	64400	58300	82100	44300	63200	61654.67	3.67	0	-4060	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1705	16.34	0.78	12	17.00	3629.00	75948.00	92100	20230616	-35.61	39900	20220927	48.62	92100	-35.61	20230616	45700	29.76	20230103	92100	-35.61	20230616	39900	48.62	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
27	20230828	150224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59700	-3500	5	-5.54	29320608500	474971	33.41	60000	64400	58300	82100	44300	63200	61717.03	3.67	0	-8408	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1717	16.45	0.79	12	16.52	3629.00	75948.00	92100	20230616	-35.18	39900	20220927	49.62	92100	-35.18	20230616	45700	30.63	20230103	92100	-35.18	20230616	39900	49.62	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
28	20230828	140225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59800	-3400	5	-5.38	28386901000	459376	32.31	60000	64400	58300	82100	44300	63200	61780.29	3.67	0	-12770	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1720	16.48	0.79	12	15.97	3629.00	75948.00	92100	20230616	-35.07	39900	20220927	49.87	92100	-35.07	20230616	45700	30.85	20230103	92100	-35.07	20230616	39900	49.87	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
29	20230828	130228	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59900	-3300	5	-5.22	27719587600	448250	31.53	60000	64400	58300	82100	44300	63200	61825.49	3.67	0	-13803	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1723	16.51	0.79	12	15.59	3629.00	75948.00	92100	20230616	-34.96	39900	20220927	50.13	92100	-34.96	20230616	45700	31.07	20230103	92100	-34.96	20230616	39900	50.13	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
30	20230828	120225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	60600	-2600	5	-4.11	27013648800	436505	30.70	60000	64400	58300	82100	44300	63200	61872.26	3.67	0	-12689	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1743	16.70	0.80	12	15.18	3629.00	75948.00	92100	20230616	-34.20	39900	20220927	51.88	92100	-34.20	20230616	45700	32.60	20230103	92100	-34.20	20230616	39900	51.88	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
31	20230828	110224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61300	-1900	5	-3.01	25749093300	415604	29.23	60000	64400	58300	82100	44300	63200	61941.93	3.67	0	-13217	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1763	16.89	0.81	12	14.45	3629.00	75948.00	92100	20230616	-33.44	39900	20220927	53.63	92100	-33.44	20230616	45700	34.14	20230103	92100	-33.44	20230616	39900	53.63	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
32	20230828	100221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62400	-800	5	-1.27	18433438500	298573	21.00	60000	64400	58300	82100	44300	63200	61715.63	3.67	0	-4464	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1794	17.19	0.82	12	10.38	3629.00	75948.00	92100	20230616	-32.25	39900	20220927	56.39	92100	-32.25	20230616	45700	36.54	20230103	92100	-32.25	20230616	39900	56.39	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
33	20230828	090225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61500	-1700	5	-2.69	2185833700	35722	2.51	60000	62800	59200	82100	44300	63200	60893.58	3.67	0	111	76733	69966	62233	55466	47733	73350	58850	29	18900	1000	45500	100	1	2875800	1769	16.95	0.81	12	1.24	3629.00	75948.00	92100	20230616	-33.22	39900	20220927	54.14	92100	-33.22	20230616	45700	34.57	20230103	92100	-33.22	20230616	39900	54.14	20220927	3.07	N	007540	1000	28 억		105594	N	N	0	N	00	N
34	20230825	160224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	63200	9000	2	16.61	87617579800	1398499	1372.33	56100	69000	54500	70400	38000	54200	62649.81	5.08	0	-39503	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1818	17.42	0.83	12	48.63	3629.00	75948.00	92100	20230616	-31.38	39900	20220927	58.40	92100	-31.38	20230616	45700	38.29	20230103	92100	-31.38	20230616	39900	58.40	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
35	20230825	150224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	67800	13600	2	25.09	72971601800	1177672	1155.63	56100	69000	54500	70400	38000	54200	61962.59	5.08	0	-42187	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1950	18.68	0.89	12	40.95	3629.00	75948.00	92100	20230616	-26.38	39900	20220927	69.92	92100	-26.38	20230616	45700	48.36	20230103	92100	-26.38	20230616	39900	69.92	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
36	20230825	140223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59200	5000	2	9.23	36465391200	610632	599.21	56100	63900	54500	70400	38000	54200	59717.46	5.08	0	-36421	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1702	16.31	0.78	12	21.23	3629.00	75948.00	92100	20230616	-35.72	39900	20220927	48.37	92100	-35.72	20230616	45700	29.54	20230103	92100	-35.72	20230616	39900	48.37	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
37	20230825	130224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59400	5200	2	9.59	32419613400	541778	531.64	56100	63900	54500	70400	38000	54200	59839.29	5.08	0	-36237	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1708	16.37	0.78	12	18.84	3629.00	75948.00	92100	20230616	-35.50	39900	20220927	48.87	92100	-35.50	20230616	45700	29.98	20230103	92100	-35.50	20230616	39900	48.87	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
38	20230825	120224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	58300	4100	2	7.56	14562138100	251363	246.66	56100	61000	54500	70400	38000	54200	57932.70	5.08	0	-12508	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1677	16.07	0.77	12	8.74	3629.00	75948.00	92100	20230616	-36.70	39900	20220927	46.12	92100	-36.70	20230616	45700	27.57	20230103	92100	-36.70	20230616	39900	46.12	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
39	20230825	110225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54600	400	2	0.74	5575986100	98847	97.00	56100	58200	54500	70400	38000	54200	56410.27	5.08	0	-12537	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1570	15.05	0.72	12	3.44	3629.00	75948.00	92100	20230616	-40.72	39900	20220927	36.84	92100	-40.72	20230616	45700	19.47	20230103	92100	-40.72	20230616	39900	36.84	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
40	20230825	100225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55400	1200	2	2.21	4896803100	86568	84.95	56100	58200	54900	70400	38000	54200	56565.97	5.08	0	-11903	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1593	15.27	0.73	12	3.01	3629.00	75948.00	92100	20230616	-39.85	39900	20220927	38.85	92100	-39.85	20230616	45700	21.23	20230103	92100	-39.85	20230616	39900	38.85	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
41	20230825	090225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56200	2000	2	3.69	838401100	14826	14.55	56100	58200	55900	70400	38000	54200	56549.38	5.08	0	-2428	60466	57332	54466	51332	48466	55900	49900	29	16200	1000	39020	100	1	2875800	1616	15.49	0.74	12	0.52	3629.00	75948.00	92100	20230616	-38.98	39900	20220927	40.85	92100	-38.98	20230616	45700	22.98	20230103	92100	-38.98	20230616	39900	40.85	20220927	3.07	N	007540	1000	28 억		146117	N	N	0	N	00	N
42	20230824	160222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54200	-2200	5	-3.90	5496925600	98870	23.70	56400	57600	51600	73300	39500	56400	55599.07	4.17	0	26276	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1559	14.94	0.71	12	3.44	3629.00	75948.00	92100	20230616	-41.15	39900	20220927	35.84	92100	-41.15	20230616	45700	18.60	20230103	92100	-41.15	20230616	39900	35.84	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
43	20230824	150222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	-3000	5	-5.32	5156941000	92561	22.19	56400	57600	51600	73300	39500	56400	55713.68	4.17	0	23129	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1536	14.71	0.70	12	3.22	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
44	20230824	140222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54200	-2200	5	-3.90	4587181400	81975	19.65	56400	57600	51600	73300	39500	56400	55958.08	4.17	0	19343	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1559	14.94	0.71	12	2.85	3629.00	75948.00	92100	20230616	-41.15	39900	20220927	35.84	92100	-41.15	20230616	45700	18.60	20230103	92100	-41.15	20230616	39900	35.84	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
45	20230824	130224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56600	200	2	0.35	2896908500	50995	12.22	56400	57600	55700	73300	39500	56400	56808.02	4.17	0	9919	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1628	15.60	0.75	12	1.77	3629.00	75948.00	92100	20230616	-38.55	39900	20220927	41.85	92100	-38.55	20230616	45700	23.85	20230103	92100	-38.55	20230616	39900	41.85	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
46	20230824	120225	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57200	800	2	1.42	2538778700	44678	10.71	56400	57600	55700	73300	39500	56400	56824.29	4.17	0	8001	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1645	15.76	0.75	12	1.55	3629.00	75948.00	92100	20230616	-37.89	39900	20220927	43.36	92100	-37.89	20230616	45700	25.16	20230103	92100	-37.89	20230616	39900	43.36	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
47	20230824	110222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57200	800	2	1.42	2140369100	37702	9.04	56400	57500	55700	73300	39500	56400	56771.10	4.17	0	5951	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1645	15.76	0.75	12	1.31	3629.00	75948.00	92100	20230616	-37.89	39900	20220927	43.36	92100	-37.89	20230616	45700	25.16	20230103	92100	-37.89	20230616	39900	43.36	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
48	20230824	100223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57200	800	2	1.42	1454605800	25652	6.15	56400	57500	55700	73300	39500	56400	56705.83	4.17	0	5259	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1645	15.76	0.75	12	0.89	3629.00	75948.00	92100	20230616	-37.89	39900	20220927	43.36	92100	-37.89	20230616	45700	25.16	20230103	92100	-37.89	20230616	39900	43.36	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
49	20230824	090223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	55900	-500	5	-0.89	188236000	3351	0.80	56400	56400	55700	73300	39500	56400	56170.34	4.17	0	481	65733	61066	57633	52966	49533	59350	51250	29	16900	1000	40600	100	1	2875800	1608	15.40	0.74	12	0.12	3629.00	75948.00	92100	20230616	-39.31	39900	20220927	40.10	92100	-39.31	20230616	45700	22.32	20230103	92100	-39.31	20230616	39900	40.10	20220927	2.50	N	007540	1000	28 억		119850	N	N	0	N	00	N
50	20230823	160221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56400	-3400	5	-5.69	23938393300	412610	35.29	58200	62300	54200	77700	41900	59800	58016.60	3.44	0	19279	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1622	15.54	0.74	12	14.35	3629.00	75948.00	92100	20230616	-38.76	39900	20220927	41.35	92100	-38.76	20230616	45700	23.41	20230103	92100	-38.76	20230616	39900	41.35	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
51	20230823	150222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56100	-3700	5	-6.19	23347229200	402094	34.39	58200	62300	54200	77700	41900	59800	58062.01	3.44	0	13855	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1613	15.46	0.74	12	13.98	3629.00	75948.00	92100	20230616	-39.09	39900	20220927	40.60	92100	-39.09	20230616	45700	22.76	20230103	92100	-39.09	20230616	39900	40.60	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
52	20230823	140223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56400	-3400	5	-5.69	22543105600	387825	33.17	58200	62300	54200	77700	41900	59800	58124.91	3.44	0	6341	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1622	15.54	0.74	12	13.49	3629.00	75948.00	92100	20230616	-38.76	39900	20220927	41.35	92100	-38.76	20230616	45700	23.41	20230103	92100	-38.76	20230616	39900	41.35	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
53	20230823	130222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	-2900	5	-4.85	21667575800	372332	31.85	58200	62300	54200	77700	41900	59800	58192.14	3.44	0	805	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1636	15.68	0.75	12	12.95	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
54	20230823	120223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	57100	-2700	5	-4.52	20871619000	358399	30.66	58200	62300	54200	77700	41900	59800	58233.59	3.44	0	-1966	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1642	15.73	0.75	12	12.46	3629.00	75948.00	92100	20230616	-38.00	39900	20220927	43.11	92100	-38.00	20230616	45700	24.95	20230103	92100	-38.00	20230616	39900	43.11	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
55	20230823	110222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59100	-700	5	-1.17	18568596200	318166	27.21	58200	62300	54200	77700	41900	59800	58359.15	3.44	0	-4129	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1700	16.29	0.78	12	11.06	3629.00	75948.00	92100	20230616	-35.83	39900	20220927	48.12	92100	-35.83	20230616	45700	29.32	20230103	92100	-35.83	20230616	39900	48.12	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
56	20230823	100223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56900	-2900	5	-4.85	6589318100	117658	10.06	58200	58200	54200	77700	41900	59800	55988.28	3.44	0	5328	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1636	15.68	0.75	12	4.09	3629.00	75948.00	92100	20230616	-38.22	39900	20220927	42.61	92100	-38.22	20230616	45700	24.51	20230103	92100	-38.22	20230616	39900	42.61	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
57	20230823	090224	00	50.00	KOSPI		금융업	N	N	N	N	50	N	56500	-3300	5	-5.52	1185567200	20641	1.77	58200	58200	56400	77700	41900	59800	57380.64	3.44	0	1692	76733	68266	60533	52066	44333	72500	56300	29	17900	1000	43050	100	1	2875800	1625	15.57	0.74	12	0.72	3629.00	75948.00	92100	20230616	-38.65	39900	20220927	41.60	92100	-38.65	20230616	45700	23.63	20230103	92100	-38.65	20230616	39900	41.60	20220927	2.43	N	007540	1000	28 억		98964	N	N	1	N	00	N
58	20230822	160222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	59800	6700	2	12.62	73336561300	1155482	5064.35	54000	69000	52800	69000	37200	53100	63476.38	4.11	0	-17772	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1720	16.48	0.79	12	40.18	3629.00	75948.00	92100	20230616	-35.07	39900	20220927	49.87	92100	-35.07	20230616	45700	30.85	20230103	92100	-35.07	20230616	39900	49.87	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
59	20230822	150222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69000	15900	1	29.94	64022085300	1010146	4427.36	54000	69000	52800	69000	37200	53100	63379.04	4.11	0	-28205	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1984	19.01	0.91	12	35.13	3629.00	75948.00	92100	20230616	-25.08	39900	20220927	72.93	92100	-25.08	20230616	45700	50.98	20230103	92100	-25.08	20230616	39900	72.93	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
60	20230822	140223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69000	15900	1	29.94	60900225000	964871	4228.92	54000	69000	52800	69000	37200	53100	63117.48	4.11	0	-30536	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1984	19.01	0.91	12	33.55	3629.00	75948.00	92100	20230616	-25.08	39900	20220927	72.93	92100	-25.08	20230616	45700	50.98	20230103	92100	-25.08	20230616	39900	72.93	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
61	20230822	130220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69000	15900	1	29.94	60494712000	958994	4203.16	54000	69000	52800	69000	37200	53100	63081.43	4.11	0	-30535	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1984	19.01	0.91	12	33.35	3629.00	75948.00	92100	20230616	-25.08	39900	20220927	72.93	92100	-25.08	20230616	45700	50.98	20230103	92100	-25.08	20230616	39900	72.93	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
62	20230822	120219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	67800	14700	2	27.68	53941342200	863483	3784.55	54000	68400	52800	69000	37200	53100	62469.49	4.11	0	-30399	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1950	18.68	0.89	12	30.03	3629.00	75948.00	92100	20230616	-26.38	39900	20220927	69.92	92100	-26.38	20230616	45700	48.36	20230103	92100	-26.38	20230616	39900	69.92	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
63	20230822	110220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66400	13300	2	25.05	41589628900	680032	2980.50	54000	66800	52800	69000	37200	53100	61158.34	4.11	0	-28629	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1910	18.30	0.87	12	23.65	3629.00	75948.00	92100	20230616	-27.90	39900	20220927	66.42	92100	-27.90	20230616	45700	45.30	20230103	92100	-27.90	20230616	39900	66.42	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
64	20230822	100220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61200	8100	2	15.25	19968888300	336976	1476.93	54000	63100	52800	69000	37200	53100	59259.08	4.11	0	-22384	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1760	16.86	0.81	12	11.72	3629.00	75948.00	92100	20230616	-33.55	39900	20220927	53.38	92100	-33.55	20230616	45700	33.92	20230103	92100	-33.55	20230616	39900	53.38	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
65	20230822	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54300	1200	2	2.26	205674800	3809	16.69	54000	54300	53800	69000	37200	53100	53997.06	4.11	0	-713	55166	54132	53266	52232	51366	54650	52750	29	15900	1000	38230	100	1	2875800	1562	14.96	0.71	12	0.13	3629.00	75948.00	92100	20230616	-41.04	39900	20220927	36.09	92100	-41.04	20230616	45700	18.82	20230103	92100	-41.04	20230616	39900	36.09	20220927	2.43	N	007540	1000	28 억		118190	N	N	1	N	00	N
66	20230821	160220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53100	1200	2	2.31	1185122200	22258	256.58	52400	54300	52400	67400	36400	51900	53245.16	4.15	0	-1221	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1527	14.63	0.70	12	0.77	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
67	20230821	150221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52900	1000	2	1.93	1152294300	21640	249.45	52400	54300	52400	67400	36400	51900	53248.47	4.15	0	-1131	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1521	14.58	0.70	12	0.75	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
68	20230821	140221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53000	1100	2	2.12	1104206800	20735	239.02	52400	54300	52400	67400	36400	51900	53253.41	4.15	0	-1095	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1524	14.60	0.70	12	0.72	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
69	20230821	130223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52700	800	2	1.54	975172200	18285	210.78	52400	54300	52400	67400	36400	51900	53331.97	4.15	0	-1245	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1516	14.52	0.69	12	0.64	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
70	20230821	120223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52900	1000	2	1.93	910890000	17073	196.81	52400	54300	52400	67400	36400	51900	53352.83	4.15	0	-1055	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1521	14.58	0.70	12	0.59	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
71	20230821	110222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	1500	2	2.89	845901800	15848	182.69	52400	54300	52400	67400	36400	51900	53376.12	4.15	0	-571	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1536	14.71	0.70	12	0.55	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
72	20230821	100221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53700	1800	2	3.47	683656300	12792	147.46	52400	54300	52400	67400	36400	51900	53444.29	4.15	0	-801	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1544	14.80	0.71	12	0.44	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
73	20230821	090223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52900	1000	2	1.93	45369000	860	9.91	52400	53000	52400	67400	36400	51900	52756.64	4.15	0	38	53566	52732	51766	50932	49966	53150	51350	29	15500	1000	37360	100	1	2875800	1521	14.58	0.70	12	0.03	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.43	N	007540	1000	28 억		119420	N	N	1	N	00	N
74	20230818	160221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	500	2	0.97	439766200	8550	41.30	50800	52600	50800	66800	36000	51400	51431.80	4.20	0	-1032	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1493	14.30	0.68	12	0.30	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.41	N	007540	1000	28 억		120748	N	N	1	N	00	N
75	20230818	150220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	400	2	0.78	347428700	6781	32.75	50800	52200	50800	66800	36000	51400	51235.61	4.20	0	-582	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1490	14.27	0.68	12	0.24	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
76	20230818	140221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51200	-200	5	-0.39	247155600	4840	23.38	50800	51500	50800	66800	36000	51400	51065.21	4.20	0	-578	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1472	14.11	0.67	12	0.17	3629.00	75948.00	92100	20230616	-44.41	39900	20220927	28.32	92100	-44.41	20230616	45700	12.04	20230103	92100	-44.41	20230616	39900	28.32	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
77	20230818	130219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51300	-100	5	-0.19	219448200	4298	20.76	50800	51500	50800	66800	36000	51400	51058.21	4.20	0	-574	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1475	14.14	0.68	12	0.15	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
78	20230818	120227	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51100	-300	5	-0.58	197440400	3868	18.68	50800	51500	50800	66800	36000	51400	51044.57	4.20	0	-557	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1470	14.08	0.67	12	0.13	3629.00	75948.00	92100	20230616	-44.52	39900	20220927	28.07	92100	-44.52	20230616	45700	11.82	20230103	92100	-44.52	20230616	39900	28.07	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
79	20230818	110219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51000	-400	5	-0.78	163605600	3208	15.50	50800	51400	50800	66800	36000	51400	50999.25	4.20	0	-766	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1467	14.05	0.67	12	0.11	3629.00	75948.00	92100	20230616	-44.63	39900	20220927	27.82	92100	-44.63	20230616	45700	11.60	20230103	92100	-44.63	20230616	39900	27.82	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
80	20230818	100221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51200	-200	5	-0.39	72102700	1413	6.83	50800	51400	50800	66800	36000	51400	51028.10	4.20	0	250	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1472	14.11	0.67	12	0.05	3629.00	75948.00	92100	20230616	-44.41	39900	20220927	28.32	92100	-44.41	20230616	45700	12.04	20230103	92100	-44.41	20230616	39900	28.32	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
81	20230818	090221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50800	-600	5	-1.17	10363200	204	0.99	50800	50800	50800	66800	36000	51400	50800.00	4.20	0	-17	53666	52532	51166	50032	48666	53100	50600	29	15400	1000	37000	100	1	2875800	1461	14.00	0.67	12	0.01	3629.00	75948.00	92100	20230616	-44.84	39900	20220927	27.32	92100	-44.84	20230616	45700	11.16	20230103	92100	-44.84	20230616	39900	27.32	20220927	2.41	N	007540	1000	28 억		120748	N	N	4	N	00	N
82	20230817	160222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	200	2	0.39	1051905200	20673	196.66	51200	52300	49800	66500	35900	51200	50883.05	4.22	0	-546	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1478	14.16	0.68	12	0.72	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.40	N	007540	1000	28 억		121282	N	N	4	N	00	N
83	20230817	150223	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	300	2	0.59	964755700	18968	180.44	51200	52300	49800	66500	35900	51200	50862.28	4.22	0	-587	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1481	14.19	0.68	12	0.66	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
84	20230817	140220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	600	2	1.17	939253200	18471	175.71	51200	52300	49800	66500	35900	51200	50850.15	4.22	0	-719	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1490	14.27	0.68	12	0.64	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
85	20230817	130219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51200	0	3	0.00	789938200	15583	148.24	51200	51600	49800	66500	35900	51200	50692.31	4.22	0	-1096	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1472	14.11	0.67	12	0.54	3629.00	75948.00	92100	20230616	-44.41	39900	20220927	28.32	92100	-44.41	20230616	45700	12.04	20230103	92100	-44.41	20230616	39900	28.32	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
86	20230817	120221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	200	2	0.39	707879400	13983	133.02	51200	51600	49800	66500	35900	51200	50624.29	4.22	0	-1075	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1478	14.16	0.68	12	0.49	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
87	20230817	110220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50300	-900	5	-1.76	587423600	11622	110.56	51200	51600	49800	66500	35900	51200	50544.11	4.22	0	-1635	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1447	13.86	0.66	12	0.40	3629.00	75948.00	92100	20230616	-45.39	39900	20220927	26.07	92100	-45.39	20230616	45700	10.07	20230103	92100	-45.39	20230616	39900	26.07	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
88	20230817	100221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51100	-100	5	-0.20	467907600	9259	88.08	51200	51600	49800	66500	35900	51200	50535.44	4.22	0	-1241	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1470	14.08	0.67	12	0.32	3629.00	75948.00	92100	20230616	-44.52	39900	20220927	28.07	92100	-44.52	20230616	45700	11.82	20230103	92100	-44.52	20230616	39900	28.07	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
89	20230817	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51100	-100	5	-0.20	38649300	757	7.20	51200	51200	50800	66500	35900	51200	51055.88	4.22	0	-117	52933	52066	51633	50766	50333	51850	50550	29	15300	1000	36860	100	1	2875800	1470	14.08	0.67	12	0.03	3629.00	75948.00	92100	20230616	-44.52	39900	20220927	28.07	92100	-44.52	20230616	45700	11.82	20230103	92100	-44.52	20230616	39900	28.07	20220927	2.40	N	007540	1000	28 억		121282	N	N	0	N	00	N
90	20230816	160220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51200	-1700	5	-3.21	534340400	10355	127.70	52500	52500	51200	68700	37100	52900	51605.85	4.26	0	-683	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1472	14.11	0.67	12	0.36	3629.00	75948.00	92100	20230616	-44.41	39900	20220927	28.32	92100	-44.41	20230616	45700	12.04	20230103	92100	-44.41	20230616	39900	28.32	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
91	20230816	150220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	-1400	5	-2.65	479512700	9286	114.51	52500	52500	51200	68700	37100	52900	51638.24	4.26	0	-753	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1481	14.19	0.68	12	0.32	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
92	20230816	140220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	-1100	5	-2.08	391254300	7571	93.37	52500	52500	51200	68700	37100	52900	51678.02	4.26	0	-1150	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1490	14.27	0.68	12	0.26	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
93	20230816	130222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	-1000	5	-1.89	359191200	6953	85.74	52500	52500	51200	68700	37100	52900	51659.89	4.26	0	-1194	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1493	14.30	0.68	12	0.24	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
94	20230816	120222	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	-1100	5	-2.08	341555700	6612	81.54	52500	52500	51200	68700	37100	52900	51656.94	4.26	0	-1442	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1490	14.27	0.68	12	0.23	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
95	20230816	110221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	-1100	5	-2.08	295131400	5713	70.45	52500	52500	51200	68700	37100	52900	51659.62	4.26	0	-1437	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1490	14.27	0.68	12	0.20	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
96	20230816	100217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	-1500	5	-2.84	265648700	5141	63.40	52500	52500	51200	68700	37100	52900	51672.57	4.26	0	-1280	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1478	14.16	0.68	12	0.18	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
97	20230816	090219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52200	-700	5	-1.32	32439700	620	7.65	52500	52500	52200	68700	37100	52900	52322.10	4.26	0	-279	54166	53532	53066	52432	51966	53300	52200	29	15800	1000	38080	100	1	2875800	1501	14.38	0.69	12	0.02	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.41	N	007540	1000	28 억		122645	N	N	0	N	00	N
98	20230814	160219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52900	-600	5	-1.12	429159500	8107	69.40	53000	53700	52600	69500	37500	53500	52937.49	4.30	0	-1114	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1521	14.58	0.70	12	0.28	3629.00	75948.00	92100	20230616	-42.56	39900	20220927	32.58	92100	-42.56	20230616	45700	15.75	20230103	92100	-42.56	20230616	39900	32.58	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
99	20230814	150218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53100	-400	5	-0.75	384155900	7257	62.13	53000	53700	52600	69500	37500	53500	52935.91	4.30	0	-1016	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1527	14.63	0.70	12	0.25	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
100	20230814	140219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52800	-700	5	-1.31	330067400	6233	53.36	53000	53700	52600	69500	37500	53500	52954.82	4.30	0	-924	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1518	14.55	0.70	12	0.22	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
101	20230814	130218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53100	-400	5	-0.75	292094500	5515	47.21	53000	53700	52600	69500	37500	53500	52963.64	4.30	0	-805	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1527	14.63	0.70	12	0.19	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
102	20230814	120218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53000	-500	5	-0.93	265138000	5007	42.86	53000	53700	52600	69500	37500	53500	52953.47	4.30	0	-562	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1524	14.60	0.70	12	0.17	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
103	20230814	110218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52800	-700	5	-1.31	223032900	4210	36.04	53000	53700	52600	69500	37500	53500	52976.94	4.30	0	-573	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1518	14.55	0.70	12	0.15	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
104	20230814	100217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52700	-800	5	-1.50	180562900	3405	29.15	53000	53700	52600	69500	37500	53500	53028.75	4.30	0	-615	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1516	14.52	0.69	12	0.12	3629.00	75948.00	92100	20230616	-42.78	39900	20220927	32.08	92100	-42.78	20230616	45700	15.32	20230103	92100	-42.78	20230616	39900	32.08	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
105	20230814	090219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	-100	5	-0.19	28186200	528	4.52	53000	53600	53000	69500	37500	53500	53382.95	4.30	0	-74	54566	54032	53266	52732	51966	54300	53000	29	16000	1000	38520	100	1	2875800	1536	14.71	0.70	12	0.02	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.43	N	007540	1000	28 억		123698	N	N	1	N	00	N
106	20230811	160216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53500	1000	2	1.90	606505400	11391	84.28	52600	53800	52500	68200	36800	52500	53243.86	4.22	0	2464	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1539	14.74	0.70	12	0.40	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	2.49	N	007540	1000	28 억		121389	N	N	1	N	00	N
107	20230811	150216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53200	700	2	1.33	583979400	10969	81.16	52600	53800	52500	68200	36800	52500	53239.07	4.22	0	2517	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1530	14.66	0.70	12	0.38	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
108	20230811	140217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53200	700	2	1.33	555817400	10439	77.24	52600	53800	52500	68200	36800	52500	53244.31	4.22	0	2551	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1530	14.66	0.70	12	0.36	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
109	20230811	130216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	900	2	1.71	459286100	8624	63.81	52600	53800	52500	68200	36800	52500	53256.74	4.22	0	2447	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1536	14.71	0.70	12	0.30	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
110	20230811	120217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53500	1000	2	1.90	426237100	8006	59.24	52600	53800	52500	68200	36800	52500	53239.71	4.22	0	2388	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1539	14.74	0.70	12	0.28	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
111	20230811	110215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53300	800	2	1.52	282842400	5323	39.39	52600	53600	52500	68200	36800	52500	53135.90	4.22	0	2445	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1533	14.69	0.70	12	0.19	3629.00	75948.00	92100	20230616	-42.13	39900	20220927	33.58	92100	-42.13	20230616	45700	16.63	20230103	92100	-42.13	20230616	39900	33.58	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
112	20230811	100214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53100	600	2	1.14	153207600	2883	21.33	52600	53600	52500	68200	36800	52500	53141.73	4.22	0	1048	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1527	14.63	0.70	12	0.10	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
113	20230811	090216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52500	0	3	0.00	630500	12	0.09	52600	52900	52500	68200	36800	52500	52541.67	4.22	0	0	54566	53532	52466	51432	50366	54050	51950	29	15700	1000	37800	100	1	2875800	1510	14.47	0.69	12	0.00	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.49	N	007540	1000	28 억		121389	N	N	2	N	00	N
114	20230810	160215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52500	700	2	1.35	708073200	13474	157.15	51800	53500	51400	67300	36300	51800	52551.48	4.13	0	3256	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1510	14.47	0.69	12	0.47	3629.00	75948.00	92100	20230616	-43.00	39900	20220927	31.58	92100	-43.00	20230616	45700	14.88	20230103	92100	-43.00	20230616	39900	31.58	20220927	2.42	N	007540	1000	28 억		118764	N	N	2	N	00	N
115	20230810	150213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52800	1000	2	1.93	667619400	12707	148.20	51800	53500	51400	67300	36300	51800	52539.50	4.13	0	3115	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1518	14.55	0.70	12	0.44	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
116	20230810	140214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53100	1300	2	2.51	594343400	11321	132.04	51800	53500	51400	67300	36300	51800	52499.20	4.13	0	2663	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1527	14.63	0.70	12	0.39	3629.00	75948.00	92100	20230616	-42.35	39900	20220927	33.08	92100	-42.35	20230616	45700	16.19	20230103	92100	-42.35	20230616	39900	33.08	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
117	20230810	130213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52800	1000	2	1.93	532355900	10150	118.38	51800	53500	51400	67300	36300	51800	52448.86	4.13	0	2322	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1518	14.55	0.70	12	0.35	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
118	20230810	120214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53000	1200	2	2.32	405441300	7732	90.18	51800	53500	51400	67300	36300	51800	52436.80	4.13	0	1865	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1524	14.60	0.70	12	0.27	3629.00	75948.00	92100	20230616	-42.45	39900	20220927	32.83	92100	-42.45	20230616	45700	15.97	20230103	92100	-42.45	20230616	39900	32.83	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
119	20230810	110215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52200	400	2	0.77	216403300	4161	48.53	51800	52500	51400	67300	36300	51800	52007.52	4.13	0	1476	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1501	14.38	0.69	12	0.14	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
120	20230810	100215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52400	600	2	1.16	159952900	3079	35.91	51800	52500	51400	67300	36300	51800	51949.63	4.13	0	1186	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1507	14.44	0.69	12	0.11	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
121	20230810	090214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	0	3	0.00	18130000	350	4.08	51800	51800	51800	67300	36300	51800	51800.00	4.13	0	-87	53066	52432	51666	51032	50266	52750	51350	29	15500	1000	37290	100	1	2875800	1490	14.27	0.68	12	0.01	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.42	N	007540	1000	28 억		118764	N	N	1	N	00	N
122	20230809	160215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	300	2	0.58	439344500	8543	34.95	51200	52300	50900	66900	36100	51500	51426.95	4.09	0	980	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1490	14.27	0.68	12	0.30	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.44	N	007540	1000	28 억		117735	N	N	1	N	00	N
123	20230809	150213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52000	500	2	0.97	392100300	7632	31.22	51200	52300	50900	66900	36100	51500	51375.83	4.09	0	1016	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1495	14.33	0.68	12	0.27	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
124	20230809	140213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51700	200	2	0.39	358561500	6984	28.57	51200	52300	50900	66900	36100	51500	51340.42	4.09	0	1216	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1487	14.25	0.68	12	0.24	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
125	20230809	130216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	100	2	0.19	288624600	5632	23.04	51200	51700	50900	66900	36100	51500	51247.27	4.09	0	1014	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1484	14.22	0.68	12	0.20	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
126	20230809	120216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	-100	5	-0.19	273333700	5335	21.83	51200	51700	50900	66900	36100	51500	51234.06	4.09	0	988	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1478	14.16	0.68	12	0.19	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
127	20230809	110215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	0	3	0.00	208741500	4078	16.68	51200	51700	50900	66900	36100	51500	51187.22	4.09	0	955	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1481	14.19	0.68	12	0.14	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
128	20230809	100213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	0	3	0.00	167444300	3276	13.40	51200	51500	50900	66900	36100	51500	51112.42	4.09	0	868	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1481	14.19	0.68	12	0.11	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
129	20230809	090213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51100	-400	5	-0.78	21493200	420	1.72	51200	51400	51100	66900	36100	51500	51174.29	4.09	0	48	56033	53766	52633	50366	49233	53200	49800	29	15400	1000	37080	100	1	2875800	1470	14.08	0.67	12	0.01	3629.00	75948.00	92100	20230616	-44.52	39900	20220927	28.07	92100	-44.52	20230616	45700	11.82	20230103	92100	-44.52	20230616	39900	28.07	20220927	2.44	N	007540	1000	28 억		117735	N	N	0	N	00	N
130	20230808	160215	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	-2500	5	-4.63	1279025100	24312	70.60	54700	54900	51500	70200	37800	54000	52615.32	4.49	0	-9385	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1481	14.19	0.68	12	0.85	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
131	20230808	150214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	-2400	5	-4.44	1182625300	22443	65.17	54700	54900	51600	70200	37800	54000	52693.45	4.49	0	-8800	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1484	14.22	0.68	12	0.78	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
132	20230808	140212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	-2100	5	-3.89	1050647900	19890	57.76	54700	54900	51600	70200	37800	54000	52821.74	4.49	0	-7625	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1493	14.30	0.68	12	0.69	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
133	20230808	130212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	-2100	5	-3.89	997180800	18858	54.76	54700	54900	51800	70200	37800	54000	52877.21	4.49	0	-7475	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1493	14.30	0.68	12	0.66	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
134	20230808	120213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52200	-1800	5	-3.33	900751500	17006	49.38	54700	54900	51900	70200	37800	54000	52965.47	4.49	0	-6433	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1501	14.38	0.69	12	0.59	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
135	20230808	110213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52200	-1800	5	-3.33	798744700	15045	43.69	54700	54900	52100	70200	37800	54000	53089.16	4.49	0	-6231	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1501	14.38	0.69	12	0.52	3629.00	75948.00	92100	20230616	-43.32	39900	20220927	30.83	92100	-43.32	20230616	45700	14.22	20230103	92100	-43.32	20230616	39900	30.83	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
136	20230808	100213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52800	-1200	5	-2.22	582009600	10915	31.69	54700	54900	52600	70200	37800	54000	53320.75	4.49	0	-5209	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1518	14.55	0.70	12	0.38	3629.00	75948.00	92100	20230616	-42.67	39900	20220927	32.33	92100	-42.67	20230616	45700	15.54	20230103	92100	-42.67	20230616	39900	32.33	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
137	20230808	090214	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53900	-100	5	-0.19	180261400	3332	9.68	54700	54900	53400	70200	37800	54000	54100.66	4.49	0	-2106	55666	54832	53166	52332	50666	55250	52750	29	16200	1000	38880	100	1	2875800	1550	14.85	0.71	12	0.12	3629.00	75948.00	92100	20230616	-41.48	39900	20220927	35.09	92100	-41.48	20230616	45700	17.94	20230103	92100	-41.48	20230616	39900	35.09	20220927	2.44	N	007540	1000	28 억		129164	N	N	1	N	00	N
138	20230807	160212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	54000	2600	2	5.06	1803919200	33982	590.79	51700	54000	51500	66800	36000	51400	53080.49	4.43	0	545	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1553	14.88	0.71	12	1.18	3629.00	75948.00	92100	20230616	-41.37	39900	20220927	35.34	92100	-41.37	20230616	45700	18.16	20230103	92100	-41.37	20230616	39900	35.34	20220927	2.43	N	007540	1000	28 억		127480	N	N	1	N	00	N
139	20230807	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53500	2100	2	4.09	1599393100	30183	524.74	51700	54000	51500	66800	36000	51400	52989.87	4.43	0	879	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1539	14.74	0.70	12	1.05	3629.00	75948.00	92100	20230616	-41.91	39900	20220927	34.09	92100	-41.91	20230616	45700	17.07	20230103	92100	-41.91	20230616	39900	34.09	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
140	20230807	140213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53700	2300	2	4.47	1446314300	27324	475.03	51700	54000	51500	66800	36000	51400	52932.01	4.43	0	786	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1544	14.80	0.71	12	0.95	3629.00	75948.00	92100	20230616	-41.69	39900	20220927	34.59	92100	-41.69	20230616	45700	17.51	20230103	92100	-41.69	20230616	39900	34.59	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
141	20230807	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53400	2000	2	3.89	1130409400	21431	372.58	51700	53500	51500	66800	36000	51400	52746.46	4.43	0	262	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1536	14.71	0.70	12	0.75	3629.00	75948.00	92100	20230616	-42.02	39900	20220927	33.83	92100	-42.02	20230616	45700	16.85	20230103	92100	-42.02	20230616	39900	33.83	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
142	20230807	120211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53200	1800	2	3.50	918954500	17459	303.53	51700	53400	51500	66800	36000	51400	52635.00	4.43	0	26	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1530	14.66	0.70	12	0.61	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
143	20230807	110210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	53200	1800	2	3.50	780988500	14857	258.29	51700	53400	51500	66800	36000	51400	52567.04	4.43	0	-163	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1530	14.66	0.70	12	0.52	3629.00	75948.00	92100	20230616	-42.24	39900	20220927	33.33	92100	-42.24	20230616	45700	16.41	20230103	92100	-42.24	20230616	39900	33.33	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
144	20230807	100213	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52400	1000	2	1.95	437198100	8363	145.39	51700	52900	51500	66800	36000	51400	52277.66	4.43	0	-1655	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1507	14.44	0.69	12	0.29	3629.00	75948.00	92100	20230616	-43.11	39900	20220927	31.33	92100	-43.11	20230616	45700	14.66	20230103	92100	-43.11	20230616	39900	31.33	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
145	20230807	090212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52100	700	2	1.36	42501700	815	14.17	51700	52700	51700	66800	36000	51400	52149.33	4.43	0	-85	52933	52166	51333	50566	49733	52550	50950	29	15400	1000	37000	100	1	2875800	1498	14.36	0.69	12	0.03	3629.00	75948.00	92100	20230616	-43.43	39900	20220927	30.58	92100	-43.43	20230616	45700	14.00	20230103	92100	-43.43	20230616	39900	30.58	20220927	2.43	N	007540	1000	28 억		127480	N	N	0	N	00	N
146	20230804	160211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	700	2	1.38	292778900	5701	56.46	50700	52100	50500	65900	35500	50700	51355.62	4.41	0	677	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1478	14.16	0.68	12	0.20	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
147	20230804	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51000	300	2	0.59	254888000	4961	49.13	50700	52100	50500	65900	35500	50700	51378.35	4.41	0	477	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1467	14.05	0.67	12	0.17	3629.00	75948.00	92100	20230616	-44.63	39900	20220927	27.82	92100	-44.63	20230616	45700	11.60	20230103	92100	-44.63	20230616	39900	27.82	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
148	20230804	140212	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	800	2	1.58	205747200	4001	39.63	50700	52100	50500	65900	35500	50700	51423.94	4.41	0	-6	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1481	14.19	0.68	12	0.14	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
149	20230804	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	700	2	1.38	155199800	3019	29.90	50700	52100	50500	65900	35500	50700	51407.68	4.41	0	74	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1478	14.16	0.68	12	0.10	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
150	20230804	120211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51100	400	2	0.79	146250000	2844	28.17	50700	52100	50500	65900	35500	50700	51424.05	4.41	0	160	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1470	14.08	0.67	12	0.10	3629.00	75948.00	92100	20230616	-44.52	39900	20220927	28.07	92100	-44.52	20230616	45700	11.82	20230103	92100	-44.52	20230616	39900	28.07	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
151	20230804	110211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51300	600	2	1.18	122830000	2387	23.64	50700	52100	50500	65900	35500	50700	51457.90	4.41	0	275	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1475	14.14	0.68	12	0.08	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
152	20230804	100209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	800	2	1.58	102883300	1999	19.80	50700	52100	50500	65900	35500	50700	51467.38	4.41	0	156	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1481	14.19	0.68	12	0.07	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
153	20230804	090209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51200	500	2	0.99	9433900	186	1.84	50700	51300	50700	65900	35500	50700	50719.89	4.41	0	-7	52033	51366	50733	50066	49433	51050	49750	29	15200	1000	36500	100	1	2875800	1472	14.11	0.67	12	0.01	3629.00	75948.00	92100	20230616	-44.41	39900	20220927	28.32	92100	-44.41	20230616	45700	12.04	20230103	92100	-44.41	20230616	39900	28.32	20220927	2.41	N	007540	1000	28 억		126710	N	N	0	N	00	N
154	20230803	160210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50700	-800	5	-1.55	508625200	10055	100.38	50900	51400	50100	66900	36100	51500	50584.31	4.44	0	-933	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1458	13.97	0.67	12	0.35	3629.00	75948.00	92100	20230616	-44.95	39900	20220927	27.07	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	39900	27.07	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
155	20230803	150211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50700	-800	5	-1.55	483105400	9551	95.35	50900	51400	50100	66900	36100	51500	50581.66	4.44	0	-954	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1458	13.97	0.67	12	0.33	3629.00	75948.00	92100	20230616	-44.95	39900	20220927	27.07	92100	-44.95	20230616	45700	10.94	20230103	92100	-44.95	20230616	39900	27.07	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
156	20230803	140208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50600	-900	5	-1.75	439318300	8689	86.74	50900	51400	50100	66900	36100	51500	50560.28	4.44	0	-716	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1455	13.94	0.67	12	0.30	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
157	20230803	130211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50600	-900	5	-1.75	408618900	8079	80.65	50900	51400	50100	66900	36100	51500	50577.91	4.44	0	-744	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1455	13.94	0.67	12	0.28	3629.00	75948.00	92100	20230616	-45.06	39900	20220927	26.82	92100	-45.06	20230616	45700	10.72	20230103	92100	-45.06	20230616	39900	26.82	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
158	20230803	120210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	-1100	5	-2.14	384763600	7606	75.93	50900	51400	50100	66900	36100	51500	50586.85	4.44	0	-671	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1449	13.89	0.66	12	0.26	3629.00	75948.00	92100	20230616	-45.28	39900	20220927	26.32	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	39900	26.32	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
159	20230803	110209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50400	-1100	5	-2.14	346666500	6850	68.38	50900	51400	50100	66900	36100	51500	50608.25	4.44	0	-405	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1449	13.89	0.66	12	0.24	3629.00	75948.00	92100	20230616	-45.28	39900	20220927	26.32	92100	-45.28	20230616	45700	10.28	20230103	92100	-45.28	20230616	39900	26.32	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
160	20230803	100208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	50900	-600	5	-1.17	254449300	5027	50.18	50900	51400	50100	66900	36100	51500	50616.53	4.44	0	-547	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1464	14.03	0.67	12	0.17	3629.00	75948.00	92100	20230616	-44.73	39900	20220927	27.57	92100	-44.73	20230616	45700	11.38	20230103	92100	-44.73	20230616	39900	27.57	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
161	20230803	090209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51000	-500	5	-0.97	15198400	298	2.97	50900	51400	50900	66900	36100	51500	51001.34	4.44	0	-134	53433	52466	51733	50766	50033	52100	50400	29	15400	1000	37080	100	1	2875800	1467	14.05	0.67	12	0.01	3629.00	75948.00	92100	20230616	-44.63	39900	20220927	27.82	92100	-44.63	20230616	45700	11.60	20230103	92100	-44.63	20230616	39900	27.82	20220927	2.39	N	007540	1000	28 억		127646	N	N	1	N	00	N
162	20230802	160209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	-300	5	-0.58	502975700	9718	159.55	51800	52700	51000	67300	36300	51800	51757.33	4.52	0	-2247	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1481	14.19	0.68	12	0.34	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.38	N	007540	1000	28 억		129874	N	N	1	N	00	N
163	20230802	150210	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51700	-100	5	-0.19	483761900	9345	153.42	51800	52700	51000	67300	36300	51800	51766.92	4.52	0	-2097	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1487	14.25	0.68	12	0.32	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
164	20230802	140211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51300	-500	5	-0.97	427523200	8253	135.49	51800	52700	51000	67300	36300	51800	51802.16	4.52	0	-1959	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1475	14.14	0.68	12	0.29	3629.00	75948.00	92100	20230616	-44.30	39900	20220927	28.57	92100	-44.30	20230616	45700	12.25	20230103	92100	-44.30	20230616	39900	28.57	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
165	20230802	130209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51500	-300	5	-0.58	317835300	6119	100.46	51800	52700	51400	67300	36300	51800	51942.36	4.52	0	-623	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1481	14.19	0.68	12	0.21	3629.00	75948.00	92100	20230616	-44.08	39900	20220927	29.07	92100	-44.08	20230616	45700	12.69	20230103	92100	-44.08	20230616	39900	29.07	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
166	20230802	120208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	0	3	0.00	291322300	5605	92.02	51800	52700	51400	67300	36300	51800	51975.43	4.52	0	-458	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1490	14.27	0.68	12	0.19	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
167	20230802	110207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	52000	200	2	0.39	227546900	4373	71.79	51800	52700	51400	67300	36300	51800	52034.51	4.52	0	195	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1495	14.33	0.68	12	0.15	3629.00	75948.00	92100	20230616	-43.54	39900	20220927	30.33	92100	-43.54	20230616	45700	13.79	20230103	92100	-43.54	20230616	39900	30.33	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
168	20230802	100209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51700	-100	5	-0.19	79631800	1539	25.27	51800	52000	51400	67300	36300	51800	51742.56	4.52	0	249	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1487	14.25	0.68	12	0.05	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
169	20230802	090209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51700	-100	5	-0.19	7871300	152	2.50	51800	51800	51700	67300	36300	51800	51784.87	4.52	0	-32	52466	52132	51666	51332	50866	52300	51500	29	15500	1000	37290	100	1	2875800	1487	14.25	0.68	12	0.01	3629.00	75948.00	92100	20230616	-43.87	39900	20220927	29.57	92100	-43.87	20230616	45700	13.13	20230103	92100	-43.87	20230616	39900	29.57	20220927	2.38	N	007540	1000	28 억		129874	N	N	0	N	00	N
170	20230801	160209	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	300	2	0.58	313091300	6056	64.38	51200	52000	51200	66900	36100	51500	51699.83	4.52	0	-422	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1490	14.27	0.68	12	0.21	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
171	20230801	150207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	100	2	0.19	296328700	5732	60.93	51200	52000	51200	66900	36100	51500	51697.78	4.52	0	-280	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1484	14.22	0.68	12	0.20	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
172	20230801	140211	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51600	100	2	0.19	265150600	5129	54.52	51200	52000	51200	66900	36100	51500	51696.93	4.52	0	-230	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1484	14.22	0.68	12	0.18	3629.00	75948.00	92100	20230616	-43.97	39900	20220927	29.32	92100	-43.97	20230616	45700	12.91	20230103	92100	-43.97	20230616	39900	29.32	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
173	20230801	130208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51800	300	2	0.58	218588000	4229	44.96	51200	52000	51200	66900	36100	51500	51688.54	4.52	0	29	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1490	14.27	0.68	12	0.15	3629.00	75948.00	92100	20230616	-43.76	39900	20220927	29.82	92100	-43.76	20230616	45700	13.35	20230103	92100	-43.76	20230616	39900	29.82	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
174	20230801	120208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	400	2	0.78	190350000	3684	39.16	51200	52000	51200	66900	36100	51500	51670.07	4.52	0	7	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1493	14.30	0.68	12	0.13	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
175	20230801	110207	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	400	2	0.78	158340800	3066	32.59	51200	52000	51200	66900	36100	51500	51644.80	4.52	0	-142	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1493	14.30	0.68	12	0.11	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
176	20230801	100208	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51900	400	2	0.78	111626900	2163	22.99	51200	52000	51200	66900	36100	51500	51608.19	4.52	0	-232	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1493	14.30	0.68	12	0.08	3629.00	75948.00	92100	20230616	-43.65	39900	20220927	30.08	92100	-43.65	20230616	45700	13.57	20230103	92100	-43.65	20230616	39900	30.08	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N
177	20230801	090206	00	50.00	KOSPI		금융업	N	N	N	N	50	N	51400	-100	5	-0.19	16109400	313	3.33	51200	51900	51200	66900	36100	51500	51466.11	4.52	0	-86	52366	51932	51366	50932	50366	52150	51150	29	15400	1000	37080	100	1	2875800	1478	14.16	0.68	12	0.01	3629.00	75948.00	92100	20230616	-44.19	39900	20220927	28.82	92100	-44.19	20230616	45700	12.47	20230103	92100	-44.19	20230616	39900	28.82	20220927	2.39	N	007540	1000	28 억		130111	N	N	1	N	00	N