KissMeData/229640/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	161014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10910	600	2	5.82	90711353190	8100714	431.47	10680	11730	10600	13400	7220	10310	11199.22	4.89	0	369183	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3341	-173.17	2.22	12	26.45	-63.00	4925.00	17180	20230816	-36.50	6550	20230503	66.56	17180	-36.50	20230816	6550	66.56	20230503	17180	-36.50	20230816	6550	66.56	20230503	2.00	N	229640	500	153 억		1499038	N	N	52	N	00	N
3	20230831	151252	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10920	610	2	5.92	89173914620	7959906	423.97	10680	11730	10600	13400	7220	10310	11203.57	4.89	0	331929	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3344	-173.33	2.22	12	25.99	-63.00	4925.00	17180	20230816	-36.44	6550	20230503	66.72	17180	-36.44	20230816	6550	66.72	20230503	17180	-36.44	20230816	6550	66.72	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
4	20230831	141403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11320	1010	2	9.80	82199877400	7332881	390.57	10680	11730	10600	13400	7220	10310	11210.52	4.89	0	185247	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3467	-179.68	2.30	12	23.94	-63.00	4925.00	17180	20230816	-34.11	6550	20230503	72.82	17180	-34.11	20230816	6550	72.82	20230503	17180	-34.11	20230816	6550	72.82	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
5	20230831	131328	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11200	890	2	8.63	76158617140	6797005	362.03	10680	11730	10600	13400	7220	10310	11205.54	4.89	0	148068	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3430	-177.78	2.27	12	22.19	-63.00	4925.00	17180	20230816	-34.81	6550	20230503	70.99	17180	-34.81	20230816	6550	70.99	20230503	17180	-34.81	20230816	6550	70.99	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
6	20230831	121417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11410	1100	2	10.67	47585091400	4298001	228.92	10680	11570	10600	13400	7220	10310	11072.53	4.89	0	244666	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3494	-181.11	2.32	12	14.03	-63.00	4925.00	17180	20230816	-33.59	6550	20230503	74.20	17180	-33.59	20230816	6550	74.20	20230503	17180	-33.59	20230816	6550	74.20	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
7	20230831	111847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10870	560	2	5.43	33061451340	3013580	160.51	10680	11330	10600	13400	7220	10310	10972.17	4.89	0	58141	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3329	-172.54	2.21	12	9.84	-63.00	4925.00	17180	20230816	-36.73	6550	20230503	65.95	17180	-36.73	20230816	6550	65.95	20230503	17180	-36.73	20230816	6550	65.95	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
8	20230831	101502	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10840	530	2	5.14	27436363450	2498535	133.08	10680	11330	10600	13400	7220	10310	10982.63	4.89	0	-80232	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3320	-172.06	2.20	12	8.16	-63.00	4925.00	17180	20230816	-36.90	6550	20230503	65.50	17180	-36.90	20230816	6550	65.50	20230503	17180	-36.90	20230816	6550	65.50	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
9	20230831	091333	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	10740	430	2	4.17	9081994850	834958	44.47	10680	11100	10600	13400	7220	10310	10881.38	4.89	0	-114678	11496	10902	10606	10012	9716	10755	9865	153	3090	500	7420	10	1	30624879	3289	-170.48	2.18	12	2.73	-63.00	4925.00	17180	20230816	-37.49	6550	20230503	63.97	17180	-37.49	20230816	6550	63.97	20230503	17180	-37.49	20230816	6550	63.97	20230503	2.00	N	229640	500	153 억		1499038	N	N	3271	N	00	N
10	20230830	161018	57	100.00	KOSPI		금융업	N	N	N	N		N	10310	-550	5	-5.06	19781784330	1858305	22.20	10900	11200	10310	14110	7610	10860	10645.06	5.03	0	-41992	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3157	-163.65	2.09	12	6.07	-63.00	4925.00	17180	20230816	-39.99	6550	20230503	57.40	17180	-39.99	20230816	6550	57.40	20230503	17180	-39.99	20230816	6550	57.40	20230503	1.98	N	229640	500	153 억		1540558	N	N	3271	N	00	N
11	20230830	151231	57	100.00	KOSPI		금융업	N	N	N	N		N	10370	-490	5	-4.51	18939136820	1776700	21.22	10900	11200	10320	14110	7610	10860	10659.11	5.03	0	-54809	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3176	-164.60	2.11	12	5.80	-63.00	4925.00	17180	20230816	-39.64	6550	20230503	58.32	17180	-39.64	20230816	6550	58.32	20230503	17180	-39.64	20230816	6550	58.32	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
12	20230830	141321	57	100.00	KOSPI		금융업	N	N	N	N		N	10470	-390	5	-3.59	16249802550	1518020	18.13	10900	11200	10390	14110	7610	10860	10704.05	5.03	0	-92089	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3206	-166.19	2.13	12	4.96	-63.00	4925.00	17180	20230816	-39.06	6550	20230503	59.85	17180	-39.06	20230816	6550	59.85	20230503	17180	-39.06	20230816	6550	59.85	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
13	20230830	131313	57	100.00	KOSPI		금융업	N	N	N	N		N	10540	-320	5	-2.95	14607033560	1361158	16.26	10900	11200	10440	14110	7610	10860	10730.81	5.03	0	-60161	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3228	-167.30	2.14	12	4.44	-63.00	4925.00	17180	20230816	-38.65	6550	20230503	60.92	17180	-38.65	20230816	6550	60.92	20230503	17180	-38.65	20230816	6550	60.92	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
14	20230830	121324	57	100.00	KOSPI		금융업	N	N	N	N		N	10670	-190	5	-1.75	12832690300	1192980	14.25	10900	11200	10440	14110	7610	10860	10756.36	5.03	0	-19633	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3268	-169.37	2.17	12	3.90	-63.00	4925.00	17180	20230816	-37.89	6550	20230503	62.90	17180	-37.89	20230816	6550	62.90	20230503	17180	-37.89	20230816	6550	62.90	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
15	20230830	111833	57	100.00	KOSPI		금융업	N	N	N	N		N	10680	-180	5	-1.66	11851769920	1100699	13.15	10900	11200	10440	14110	7610	10860	10767.04	5.03	0	2778	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3271	-169.52	2.17	12	3.59	-63.00	4925.00	17180	20230816	-37.83	6550	20230503	63.05	17180	-37.83	20230816	6550	63.05	20230503	17180	-37.83	20230816	6550	63.05	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
16	20230830	101403	57	100.00	KOSPI		금융업	N	N	N	N		N	10640	-220	5	-2.03	8662031540	798449	9.54	10900	11200	10590	14110	7610	10860	10848.49	5.03	0	-56589	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3258	-168.89	2.16	12	2.61	-63.00	4925.00	17180	20230816	-38.07	6550	20230503	62.44	17180	-38.07	20230816	6550	62.44	20230503	17180	-38.07	20230816	6550	62.44	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
17	20230830	091306	57	100.00	KOSPI		금융업	N	N	N	N		N	11140	280	2	2.58	2528980640	232479	2.78	10900	11140	10680	14110	7610	10860	10878.76	5.03	0	26440	13193	12026	11263	10096	9333	11825	9895	153	3250	500	7810	10	1	30624879	3412	-176.83	2.26	12	0.76	-63.00	4925.00	17180	20230816	-35.16	6550	20230503	70.08	17180	-35.16	20230816	6550	70.08	20230503	17180	-35.16	20230816	6550	70.08	20230503	1.98	N	229640	500	153 억		1540558	N	N	16	N	00	N
18	20230829	161011	57	100.00	KOSPI		금융업	N	N	N	N		N	10860	80	2	0.74	96325424490	8331078	268.21	10860	12430	10500	14010	7550	10780	11562.51	6.50	0	-445488	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3326	-172.38	2.21	12	27.20	-63.00	4925.00	17180	20230816	-36.79	6550	20230503	65.80	17180	-36.79	20230816	6550	65.80	20230503	17180	-36.79	20230816	6550	65.80	20230503	1.26	N	229640	500	153 억		1989759	N	N	16	N	00	N
19	20230829	151239	57	100.00	KOSPI		금융업	N	N	N	N		N	10980	200	2	1.86	94749373310	8186516	263.56	10860	12430	10500	14010	7550	10780	11573.87	6.50	0	-487561	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3363	-174.29	2.23	12	26.73	-63.00	4925.00	17180	20230816	-36.09	6550	20230503	67.63	17180	-36.09	20230816	6550	67.63	20230503	17180	-36.09	20230816	6550	67.63	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
20	20230829	141404	57	100.00	KOSPI		금융업	N	N	N	N		N	10980	200	2	1.86	91501378690	7889779	254.00	10860	12430	10500	14010	7550	10780	11597.50	6.50	0	-529900	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3363	-174.29	2.23	12	25.76	-63.00	4925.00	17180	20230816	-36.09	6550	20230503	67.63	17180	-36.09	20230816	6550	67.63	20230503	17180	-36.09	20230816	6550	67.63	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
21	20230829	131306	57	100.00	KOSPI		금융업	N	N	N	N		N	11030	250	2	2.32	80423920590	6896914	222.04	10860	12430	10500	14010	7550	10780	11660.90	6.50	0	-492158	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3378	-175.08	2.24	12	22.52	-63.00	4925.00	17180	20230816	-35.80	6550	20230503	68.40	17180	-35.80	20230816	6550	68.40	20230503	17180	-35.80	20230816	6550	68.40	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
22	20230829	121358	57	100.00	KOSPI		금융업	N	N	N	N		N	11200	420	2	3.90	76618836460	6554346	211.01	10860	12430	10500	14010	7550	10780	11689.83	6.50	0	-483160	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3430	-177.78	2.27	12	21.40	-63.00	4925.00	17180	20230816	-34.81	6550	20230503	70.99	17180	-34.81	20230816	6550	70.99	20230503	17180	-34.81	20230816	6550	70.99	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
23	20230829	112045	57	100.00	KOSPI		금융업	N	N	N	N		N	11180	400	2	3.71	74528588630	6367720	205.00	10860	12430	10500	14010	7550	10780	11704.18	6.50	0	-465846	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3424	-177.46	2.27	12	20.79	-63.00	4925.00	17180	20230816	-34.92	6550	20230503	70.69	17180	-34.92	20230816	6550	70.69	20230503	17180	-34.92	20230816	6550	70.69	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
24	20230829	101459	57	100.00	KOSPI		금융업	N	N	N	N		N	11250	470	2	4.36	66668315460	5666219	182.42	10860	12430	10500	14010	7550	10780	11765.99	6.50	0	-424984	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3445	-178.57	2.28	12	18.50	-63.00	4925.00	17180	20230816	-34.52	6550	20230503	71.76	17180	-34.52	20230816	6550	71.76	20230503	17180	-34.52	20230816	6550	71.76	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
25	20230829	090955	57	100.00	KOSPI		금융업	N	N	N	N		N	10650	-130	5	-1.21	1843823540	172597	5.56	10860	10900	10500	14010	7550	10780	10682.61	6.50	0	-15268	11673	11226	10663	10216	9653	10945	9935	153	3230	500	7760	10	1	30624879	3262	-169.05	2.16	12	0.56	-63.00	4925.00	17180	20230816	-38.01	6550	20230503	62.60	17180	-38.01	20230816	6550	62.60	20230503	17180	-38.01	20230816	6550	62.60	20230503	1.26	N	229640	500	153 억		1989759	N	N	5	N	00	N
26	20230828	160942	57	100.00	KOSPI		금융업	N	N	N	N		N	10780	50	2	0.47	32980850480	3081861	22.45	10870	11110	10100	13940	7520	10730	10701.37	5.93	0	162668	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3301	-171.11	2.19	12	10.06	-63.00	4925.00	17180	20230816	-37.25	6550	20230503	64.58	17180	-37.25	20230816	6550	64.58	20230503	17180	-37.25	20230816	6550	64.58	20230503	0.98	N	229640	500	153 억		1815195	N	N	5	N	00	N
27	20230828	150952	57	100.00	KOSPI		금융업	N	N	N	N		N	10770	40	2	0.37	31963195990	2987448	21.77	10870	11110	10100	13940	7520	10730	10698.96	5.93	0	145257	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3298	-170.95	2.19	12	9.75	-63.00	4925.00	17180	20230816	-37.31	6550	20230503	64.43	17180	-37.31	20230816	6550	64.43	20230503	17180	-37.31	20230816	6550	64.43	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
28	20230828	140954	57	100.00	KOSPI		금융업	N	N	N	N		N	10700	-30	5	-0.28	29487258680	2757709	20.09	10870	11110	10100	13940	7520	10730	10692.40	5.93	0	66453	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3277	-169.84	2.17	12	9.00	-63.00	4925.00	17180	20230816	-37.72	6550	20230503	63.36	17180	-37.72	20230816	6550	63.36	20230503	17180	-37.72	20230816	6550	63.36	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
29	20230828	131003	57	100.00	KOSPI		금융업	N	N	N	N		N	10770	40	2	0.37	27858935400	2605835	18.99	10870	11110	10100	13940	7520	10730	10690.69	5.93	0	41291	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3298	-170.95	2.19	12	8.51	-63.00	4925.00	17180	20230816	-37.31	6550	20230503	64.43	17180	-37.31	20230816	6550	64.43	20230503	17180	-37.31	20230816	6550	64.43	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
30	20230828	120956	57	100.00	KOSPI		금융업	N	N	N	N		N	10970	240	2	2.24	22909874220	2153364	15.69	10870	11110	10100	13940	7520	10730	10638.29	5.93	0	50278	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3360	-174.13	2.23	12	7.03	-63.00	4925.00	17180	20230816	-36.15	6550	20230503	67.48	17180	-36.15	20230816	6550	67.48	20230503	17180	-36.15	20230816	6550	67.48	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
31	20230828	110951	57	100.00	KOSPI		금융업	N	N	N	N		N	10680	-50	5	-0.47	20347938150	1916103	13.96	10870	11110	10100	13940	7520	10730	10618.32	5.93	0	5024	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3271	-169.52	2.17	12	6.26	-63.00	4925.00	17180	20230816	-37.83	6550	20230503	63.05	17180	-37.83	20230816	6550	63.05	20230503	17180	-37.83	20230816	6550	63.05	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
32	20230828	100941	57	100.00	KOSPI		금융업	N	N	N	N		N	10630	-100	5	-0.93	13113336160	1247553	9.09	10870	11000	10100	13940	7520	10730	10507.82	5.93	0	36768	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3255	-168.73	2.16	12	4.07	-63.00	4925.00	17180	20230816	-38.13	6550	20230503	62.29	17180	-38.13	20230816	6550	62.29	20230503	17180	-38.13	20230816	6550	62.29	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
33	20230828	090954	57	100.00	KOSPI		금융업	N	N	N	N		N	10440	-290	5	-2.70	5252370330	490601	3.57	10870	11000	10390	13940	7520	10730	10705.01	5.93	0	-34792	12543	11636	10513	9606	8483	12090	10060	153	3210	500	7720	10	1	30624879	3197	-165.71	2.12	12	1.60	-63.00	4925.00	17180	20230816	-39.23	6550	20230503	59.39	17180	-39.23	20230816	6550	59.39	20230503	17180	-39.23	20230816	6550	59.39	20230503	0.98	N	229640	500	153 억		1815195	N	N	8	N	00	N
34	20230825	160947	57	100.00	KOSPI		금융업	N	N	N	N		N	10730	1310	2	13.91	146392024640	13621042	861.82	9420	11420	9390	12240	6600	9420	10747.80	4.83	0	342141	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3286	-170.32	2.18	12	44.48	-63.00	4925.00	17180	20230816	-37.54	6550	20230503	63.82	17180	-37.54	20230816	6550	63.82	20230503	17180	-37.54	20230816	6550	63.82	20230503	1.01	N	229640	500	153 억		1480624	N	N	8	N	00	N
35	20230825	150953	57	100.00	KOSPI		금융업	N	N	N	N		N	10840	1420	2	15.07	142629816740	13271181	839.68	9420	11420	9390	12240	6600	9420	10747.65	4.83	0	229181	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3320	-172.06	2.20	12	43.33	-63.00	4925.00	17180	20230816	-36.90	6550	20230503	65.50	17180	-36.90	20230816	6550	65.50	20230503	17180	-36.90	20230816	6550	65.50	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
36	20230825	140951	57	100.00	KOSPI		금융업	N	N	N	N		N	11050	1630	2	17.30	130781085460	12181272	770.72	9420	11420	9390	12240	6600	9420	10736.58	4.83	0	141627	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3384	-175.40	2.24	12	39.78	-63.00	4925.00	17180	20230816	-35.68	6550	20230503	68.70	17180	-35.68	20230816	6550	68.70	20230503	17180	-35.68	20230816	6550	68.70	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
37	20230825	130946	57	100.00	KOSPI		금융업	N	N	N	N		N	10590	1170	2	12.42	107490977820	10080586	637.81	9420	11420	9390	12240	6600	9420	10663.55	4.83	0	172328	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3243	-168.10	2.15	12	32.92	-63.00	4925.00	17180	20230816	-38.36	6550	20230503	61.68	17180	-38.36	20230816	6550	61.68	20230503	17180	-38.36	20230816	6550	61.68	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
38	20230825	120948	57	100.00	KOSPI		금융업	N	N	N	N		N	10980	1560	2	16.56	99010879560	9290216	587.80	9420	11420	9390	12240	6600	9420	10657.96	4.83	0	155766	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3363	-174.29	2.23	12	30.34	-63.00	4925.00	17180	20230816	-36.09	6550	20230503	67.63	17180	-36.09	20230816	6550	67.63	20230503	17180	-36.09	20230816	6550	67.63	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
39	20230825	110947	57	100.00	KOSPI		금융업	N	N	N	N		N	10940	1520	2	16.14	78670651140	7416959	469.28	9420	11420	9390	12240	6600	9420	10607.36	4.83	0	10003	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3350	-173.65	2.22	12	24.22	-63.00	4925.00	17180	20230816	-36.32	6550	20230503	67.02	17180	-36.32	20230816	6550	67.02	20230503	17180	-36.32	20230816	6550	67.02	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
40	20230825	100952	57	100.00	KOSPI		금융업	N	N	N	N		N	10240	820	2	8.70	23528236270	2338821	147.98	9420	10490	9390	12240	6600	9420	10060.73	4.83	0	138907	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	3136	-162.54	2.08	12	7.64	-63.00	4925.00	17180	20230816	-40.40	6550	20230503	56.34	17180	-40.40	20230816	6550	56.34	20230503	17180	-40.40	20230816	6550	56.34	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
41	20230825	090945	57	100.00	KOSPI		금융업	N	N	N	N		N	9560	140	2	1.49	939486510	99315	6.28	9420	9570	9390	12240	6600	9420	9460.95	4.83	0	23228	9893	9656	9403	9166	8913	9775	9285	153	2820	500	6780	10	1	30624879	2928	-151.75	1.94	12	0.32	-63.00	4925.00	17180	20230816	-44.35	6550	20230503	45.95	17180	-44.35	20230816	6550	45.95	20230503	17180	-44.35	20230816	6550	45.95	20230503	1.01	N	229640	500	153 억		1480624	N	N	14	N	00	N
42	20230824	160940	57	100.00	KOSPI		금융업	N	N	N	N		N	9420	140	2	1.51	14576323340	1550032	16.26	9280	9640	9150	12060	6500	9280	9404.12	3.86	0	295943	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2885	-149.52	1.91	12	5.06	-63.00	4925.00	17180	20230816	-45.17	6550	20230503	43.82	17180	-45.17	20230816	6550	43.82	20230503	17180	-45.17	20230816	6550	43.82	20230503	1.06	N	229640	500	153 억		1181600	N	N	14	N	00	N
43	20230824	150939	57	100.00	KOSPI		금융업	N	N	N	N		N	9420	140	2	1.51	13722065720	1459523	15.31	9280	9640	9150	12060	6500	9280	9402.01	3.86	0	284770	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2885	-149.52	1.91	12	4.77	-63.00	4925.00	17180	20230816	-45.17	6550	20230503	43.82	17180	-45.17	20230816	6550	43.82	20230503	17180	-45.17	20230816	6550	43.82	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
44	20230824	140941	57	100.00	KOSPI		금융업	N	N	N	N		N	9420	140	2	1.51	11949811860	1271973	13.34	9280	9640	9150	12060	6500	9280	9394.99	3.86	0	219139	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2885	-149.52	1.91	12	4.15	-63.00	4925.00	17180	20230816	-45.17	6550	20230503	43.82	17180	-45.17	20230816	6550	43.82	20230503	17180	-45.17	20230816	6550	43.82	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
45	20230824	130944	57	100.00	KOSPI		금융업	N	N	N	N		N	9410	130	2	1.40	10392705800	1107600	11.62	9280	9640	9150	12060	6500	9280	9383.37	3.86	0	210885	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2882	-149.37	1.91	12	3.62	-63.00	4925.00	17180	20230816	-45.23	6550	20230503	43.66	17180	-45.23	20230816	6550	43.66	20230503	17180	-45.23	20230816	6550	43.66	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
46	20230824	120947	57	100.00	KOSPI		금융업	N	N	N	N		N	9330	50	2	0.54	9718101330	1035630	10.86	9280	9640	9150	12060	6500	9280	9384.07	3.86	0	191420	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2857	-148.10	1.89	12	3.38	-63.00	4925.00	17180	20230816	-45.69	6550	20230503	42.44	17180	-45.69	20230816	6550	42.44	20230503	17180	-45.69	20230816	6550	42.44	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
47	20230824	110943	57	100.00	KOSPI		금융업	N	N	N	N		N	9430	150	2	1.62	8580000830	914198	9.59	9280	9640	9150	12060	6500	9280	9385.63	3.86	0	145063	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2888	-149.68	1.91	12	2.99	-63.00	4925.00	17180	20230816	-45.11	6550	20230503	43.97	17180	-45.11	20230816	6550	43.97	20230503	17180	-45.11	20230816	6550	43.97	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
48	20230824	100939	57	100.00	KOSPI		금융업	N	N	N	N		N	9460	180	2	1.94	6725811030	716710	7.52	9280	9640	9150	12060	6500	9280	9384.74	3.86	0	83843	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2897	-150.16	1.92	12	2.34	-63.00	4925.00	17180	20230816	-44.94	6550	20230503	44.43	17180	-44.94	20230816	6550	44.43	20230503	17180	-44.94	20230816	6550	44.43	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
49	20230824	090941	57	100.00	KOSPI		금융업	N	N	N	N		N	9310	30	2	0.32	2083915360	224765	2.36	9280	9360	9150	12060	6500	9280	9271.41	3.86	0	-6264	11426	10352	9726	8652	8026	10040	8340	153	2780	500	6680	10	1	30624879	2851	-147.78	1.89	12	0.73	-63.00	4925.00	17180	20230816	-45.81	6550	20230503	42.14	17180	-45.81	20230816	6550	42.14	20230503	17180	-45.81	20230816	6550	42.14	20230503	1.06	N	229640	500	153 억		1181600	N	N	0	N	00	N
50	20230823	160938	57	100.00	KOSPI		금융업	N	N	N	N		N	9280	-640	5	-6.45	94685368850	9453275	275.57	10240	10800	9100	12890	6950	9920	10017.00	4.48	0	-184107	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	2842	-147.30	1.88	12	30.87	-63.00	4925.00	17180	20230816	-45.98	6550	20230503	41.68	17180	-45.98	20230816	6550	41.68	20230503	17180	-45.98	20230816	6550	41.68	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
51	20230823	150935	57	100.00	KOSPI		금융업	N	N	N	N		N	9360	-560	5	-5.65	92395799390	9208399	268.43	10240	10800	9100	12890	6950	9920	10033.87	4.48	0	-251143	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	2866	-148.57	1.90	12	30.07	-63.00	4925.00	17180	20230816	-45.52	6550	20230503	42.90	17180	-45.52	20230816	6550	42.90	20230503	17180	-45.52	20230816	6550	42.90	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
52	20230823	140944	57	100.00	KOSPI		금융업	N	N	N	N		N	10260	340	2	3.43	67948423440	6723877	196.00	10240	10800	9350	12890	6950	9920	10105.55	4.48	0	-307816	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	3142	-162.86	2.08	12	21.96	-63.00	4925.00	17180	20230816	-40.28	6550	20230503	56.64	17180	-40.28	20230816	6550	56.64	20230503	17180	-40.28	20230816	6550	56.64	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
53	20230823	130935	57	100.00	KOSPI		금융업	N	N	N	N		N	9580	-340	5	-3.43	25637428550	2611852	76.14	10240	10330	9350	12890	6950	9920	9815.79	4.48	0	-209902	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	2934	-152.06	1.95	12	8.53	-63.00	4925.00	17180	20230816	-44.24	6550	20230503	46.26	17180	-44.24	20230816	6550	46.26	20230503	17180	-44.24	20230816	6550	46.26	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
54	20230823	120942	57	100.00	KOSPI		금융업	N	N	N	N		N	9410	-510	5	-5.14	22285602220	2259834	65.88	10240	10330	9400	12890	6950	9920	9861.60	4.48	0	-208988	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	2882	-149.37	1.91	12	7.38	-63.00	4925.00	17180	20230816	-45.23	6550	20230503	43.66	17180	-45.23	20230816	6550	43.66	20230503	17180	-45.23	20230816	6550	43.66	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
55	20230823	110937	57	100.00	KOSPI		금융업	N	N	N	N		N	9570	-350	5	-3.53	20240748130	2044177	59.59	10240	10330	9490	12890	6950	9920	9901.66	4.48	0	-145463	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	2931	-151.90	1.94	12	6.67	-63.00	4925.00	17180	20230816	-44.30	6550	20230503	46.11	17180	-44.30	20230816	6550	46.11	20230503	17180	-44.30	20230816	6550	46.11	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
56	20230823	100937	57	100.00	KOSPI		금융업	N	N	N	N		N	9510	-410	5	-4.13	18230088610	1833839	53.46	10240	10330	9490	12890	6950	9920	9940.95	4.48	0	-159610	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	2912	-150.95	1.93	12	5.99	-63.00	4925.00	17180	20230816	-44.64	6550	20230503	45.19	17180	-44.64	20230816	6550	45.19	20230503	17180	-44.64	20230816	6550	45.19	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
57	20230823	090945	57	100.00	KOSPI		금융업	N	N	N	N		N	10260	340	2	3.43	7611666910	749300	21.84	10240	10330	9850	12890	6950	9920	10158.47	4.48	0	10384	10326	10122	9716	9512	9106	10225	9615	153	2970	500	7140	10	1	30624879	3142	-162.86	2.08	12	2.45	-63.00	4925.00	17180	20230816	-40.28	6550	20230503	56.64	17180	-40.28	20230816	6550	56.64	20230503	17180	-40.28	20230816	6550	56.64	20230503	1.28	N	229640	500	153 억		1371861	N	N	4	N	00	N
58	20230822	160933	57	100.00	KOSPI		금융업	N	N	N	N		N	9920	220	2	2.27	29408920970	3052173	65.11	9700	9920	9310	12610	6790	9700	9634.85	4.12	0	104727	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	3038	-157.46	2.01	12	9.97	-63.00	4925.00	17180	20230816	-42.26	6550	20230503	51.45	17180	-42.26	20230816	6550	51.45	20230503	17180	-42.26	20230816	6550	51.45	20230503	1.91	N	229640	500	153 억		1260454	N	N	4	N	00	N
59	20230822	150932	57	100.00	KOSPI		금융업	N	N	N	N		N	9750	50	2	0.52	26525609110	2758792	58.86	9700	9870	9310	12610	6790	9700	9614.92	4.12	0	81451	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2986	-154.76	1.98	12	9.01	-63.00	4925.00	17180	20230816	-43.25	6550	20230503	48.85	17180	-43.25	20230816	6550	48.85	20230503	17180	-43.25	20230816	6550	48.85	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
60	20230822	140933	57	100.00	KOSPI		금융업	N	N	N	N		N	9560	-140	5	-1.44	21894138290	2281430	48.67	9700	9870	9310	12610	6790	9700	9596.65	4.12	0	88019	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2928	-151.75	1.94	12	7.45	-63.00	4925.00	17180	20230816	-44.35	6550	20230503	45.95	17180	-44.35	20230816	6550	45.95	20230503	17180	-44.35	20230816	6550	45.95	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
61	20230822	130930	57	100.00	KOSPI		금융업	N	N	N	N		N	9420	-280	5	-2.89	19473042480	2026643	43.24	9700	9870	9310	12610	6790	9700	9608.50	4.12	0	35321	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2885	-149.52	1.91	12	6.62	-63.00	4925.00	17180	20230816	-45.17	6550	20230503	43.82	17180	-45.17	20230816	6550	43.82	20230503	17180	-45.17	20230816	6550	43.82	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
62	20230822	120918	57	100.00	KOSPI		금융업	N	N	N	N		N	9450	-250	5	-2.58	18280217600	1900191	40.54	9700	9870	9310	12610	6790	9700	9620.18	4.12	0	1620	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2894	-150.00	1.92	12	6.20	-63.00	4925.00	17180	20230816	-44.99	6550	20230503	44.27	17180	-44.99	20230816	6550	44.27	20230503	17180	-44.99	20230816	6550	44.27	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
63	20230822	110931	57	100.00	KOSPI		금융업	N	N	N	N		N	9550	-150	5	-1.55	16359100840	1697240	36.21	9700	9870	9310	12610	6790	9700	9638.63	4.12	0	-14165	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2925	-151.59	1.94	12	5.54	-63.00	4925.00	17180	20230816	-44.41	6550	20230503	45.80	17180	-44.41	20230816	6550	45.80	20230503	17180	-44.41	20230816	6550	45.80	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
64	20230822	100928	57	100.00	KOSPI		금융업	N	N	N	N		N	9580	-120	5	-1.24	8830230020	920310	19.63	9700	9770	9310	12610	6790	9700	9594.78	4.12	0	44606	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2934	-152.06	1.95	12	3.01	-63.00	4925.00	17180	20230816	-44.24	6550	20230503	46.26	17180	-44.24	20230816	6550	46.26	20230503	17180	-44.24	20230816	6550	46.26	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
65	20230822	090928	57	100.00	KOSPI		금융업	N	N	N	N		N	9410	-290	5	-2.99	3467404590	362553	7.73	9700	9760	9310	12610	6790	9700	9563.65	4.12	0	-1908	10693	10196	9903	9406	9113	10050	9260	153	2910	500	6980	10	1	30624879	2882	-149.37	1.91	12	1.18	-63.00	4925.00	17180	20230816	-45.23	6550	20230503	43.66	17180	-45.23	20230816	6550	43.66	20230503	17180	-45.23	20230816	6550	43.66	20230503	1.91	N	229640	500	153 억		1260454	N	N	0	N	00	N
66	20230821	160926	57	100.00	KOSPI		금융업	N	N	N	N		N	9700	-600	5	-5.83	45863722200	4608245	49.38	10040	10400	9610	13390	7210	10300	9952.23	3.25	0	261223	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	2971	-153.97	1.97	12	15.05	-63.00	4925.00	17180	20230816	-43.54	6550	20230503	48.09	17180	-43.54	20230816	6550	48.09	20230503	17180	-43.54	20230816	6550	48.09	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
67	20230821	150932	57	100.00	KOSPI		금융업	N	N	N	N		N	9680	-620	5	-6.02	44245163820	4440965	47.58	10040	10400	9610	13390	7210	10300	9961.97	3.25	0	199259	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	2964	-153.65	1.97	12	14.50	-63.00	4925.00	17180	20230816	-43.66	6550	20230503	47.79	17180	-43.66	20230816	6550	47.79	20230503	17180	-43.66	20230816	6550	47.79	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
68	20230821	140928	57	100.00	KOSPI		금융업	N	N	N	N		N	9700	-600	5	-5.83	40909900700	4096925	43.90	10040	10400	9630	13390	7210	10300	9984.51	3.25	0	44860	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	2971	-153.97	1.97	12	13.38	-63.00	4925.00	17180	20230816	-43.54	6550	20230503	48.09	17180	-43.54	20230816	6550	48.09	20230503	17180	-43.54	20230816	6550	48.09	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
69	20230821	130939	57	100.00	KOSPI		금융업	N	N	N	N		N	9880	-420	5	-4.08	37074024990	3703226	39.68	10040	10400	9630	13390	7210	10300	10010.26	3.25	0	5483	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	3026	-156.83	2.01	12	12.09	-63.00	4925.00	17180	20230816	-42.49	6550	20230503	50.84	17180	-42.49	20230816	6550	50.84	20230503	17180	-42.49	20230816	6550	50.84	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
70	20230821	120936	57	100.00	KOSPI		금융업	N	N	N	N		N	9800	-500	5	-4.85	34135879180	3404138	36.47	10040	10400	9630	13390	7210	10300	10026.72	3.25	0	-6770	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	3001	-155.56	1.99	12	11.12	-63.00	4925.00	17180	20230816	-42.96	6550	20230503	49.62	17180	-42.96	20230816	6550	49.62	20230503	17180	-42.96	20230816	6550	49.62	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
71	20230821	110927	57	100.00	KOSPI		금융업	N	N	N	N		N	10230	-70	5	-0.68	19695739270	1972580	21.14	10040	10370	9630	13390	7210	10300	9982.67	3.25	0	252718	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	3133	-162.38	2.08	12	6.44	-63.00	4925.00	17180	20230816	-40.45	6550	20230503	56.18	17180	-40.45	20230816	6550	56.18	20230503	17180	-40.45	20230816	6550	56.18	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
72	20230821	100926	57	100.00	KOSPI		금융업	N	N	N	N		N	9960	-340	5	-3.30	13806287440	1392562	14.92	10040	10240	9630	13390	7210	10300	9910.68	3.25	0	238903	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	3050	-158.10	2.02	12	4.55	-63.00	4925.00	17180	20230816	-42.03	6550	20230503	52.06	17180	-42.03	20230816	6550	52.06	20230503	17180	-42.03	20230816	6550	52.06	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
73	20230821	090935	57	100.00	KOSPI		금융업	N	N	N	N		N	9920	-380	5	-3.69	5248306370	527975	5.66	10040	10240	9690	13390	7210	10300	9931.39	3.25	0	29840	11560	10930	10370	9740	9180	11245	10055	153	3090	500	7410	10	1	30624879	3038	-157.46	2.01	12	1.72	-63.00	4925.00	17180	20230816	-42.26	6550	20230503	51.45	17180	-42.26	20230816	6550	51.45	20230503	17180	-42.26	20230816	6550	51.45	20230503	3.32	N	229640	500	153 억		995591	N	N	7	N	00	N
74	20230818	160927	57	100.00	KOSPI		금융업	N	N	N	N		N	10300	-1730	5	-14.38	94756549570	9232469	70.09	10200	11000	9810	15630	8430	12030	10263.15	1.24	0	600037	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3154	-163.49	2.09	12	30.15	-63.00	4925.00	17180	20230816	-40.05	6550	20230503	57.25	17180	-40.05	20230816	6550	57.25	20230503	17180	-40.05	20230816	6550	57.25	20230503	3.05	N	229640	500	153 억		379117	N	N	7	N	00	N
75	20230818	150919	57	100.00	KOSPI		금융업	N	N	N	N		N	10260	-1770	5	-14.71	92354368770	8998483	68.32	10200	11000	9810	15630	8430	12030	10263.09	1.24	0	583046	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3142	-162.86	2.08	12	29.38	-63.00	4925.00	17180	20230816	-40.28	6550	20230503	56.64	17180	-40.28	20230816	6550	56.64	20230503	17180	-40.28	20230816	6550	56.64	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
76	20230818	140926	57	100.00	KOSPI		금융업	N	N	N	N		N	10040	-1990	5	-16.54	86821204980	8457529	64.21	10200	11000	9810	15630	8430	12030	10265.30	1.24	0	533238	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3075	-159.37	2.04	12	27.62	-63.00	4925.00	17180	20230816	-41.56	6550	20230503	53.28	17180	-41.56	20230816	6550	53.28	20230503	17180	-41.56	20230816	6550	53.28	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
77	20230818	130919	57	100.00	KOSPI		금융업	N	N	N	N		N	10290	-1740	5	-14.46	81049271650	7889069	59.89	10200	11000	9810	15630	8430	12030	10273.35	1.24	0	584944	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3151	-163.33	2.09	12	25.76	-63.00	4925.00	17180	20230816	-40.10	6550	20230503	57.10	17180	-40.10	20230816	6550	57.10	20230503	17180	-40.10	20230816	6550	57.10	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
78	20230818	120931	57	100.00	KOSPI		금융업	N	N	N	N		N	9820	-2210	5	-18.37	75781918680	7364755	55.91	10200	11000	9810	15630	8430	12030	10289.53	1.24	0	487468	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3007	-155.87	1.99	12	24.05	-63.00	4925.00	17180	20230816	-42.84	6550	20230503	49.92	17180	-42.84	20230816	6550	49.92	20230503	17180	-42.84	20230816	6550	49.92	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
79	20230818	110922	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	-1930	5	-16.04	68825512290	6673444	50.66	10200	11000	9850	15630	8430	12030	10313.04	1.24	0	437045	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3093	-160.32	2.05	12	21.79	-63.00	4925.00	17180	20230816	-41.21	6550	20230503	54.20	17180	-41.21	20230816	6550	54.20	20230503	17180	-41.21	20230816	6550	54.20	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
80	20230818	100927	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	-1890	5	-15.71	60376316800	5837527	44.32	10200	11000	9850	15630	8430	12030	10342.44	1.24	0	368721	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3105	-160.95	2.06	12	19.06	-63.00	4925.00	17180	20230816	-40.98	6550	20230503	54.81	17180	-40.98	20230816	6550	54.81	20230503	17180	-40.98	20230816	6550	54.81	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
81	20230818	090931	57	100.00	KOSPI		금융업	N	N	N	N		N	10160	-1870	5	-15.54	17667534180	1739111	13.20	10200	10500	9850	15630	8430	12030	10157.66	1.24	0	336190	17310	14670	13350	10710	9390	14010	10050	153	3600	500	8660	10	1	30624879	3111	-161.27	2.06	12	5.68	-63.00	4925.00	17180	20230816	-40.86	6550	20230503	55.11	17180	-40.86	20230816	6550	55.11	20230503	17180	-40.86	20230816	6550	55.11	20230503	3.05	N	229640	500	153 억		379117	N	N	0	N	00	N
82	20230817	160927	54	100.00	KOSPI		금융업	N	N	N	N		N	12030	-5150	4	-29.98	173407568300	13155889	49.98	14990	15990	12030	22300	12030	17180	13175.55	1.53	0	-88393	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3684	-190.95	2.44	12	42.96	-63.00	4925.00	17180	20230816	-29.98	6550	20230503	83.66	17180	-29.98	20230816	6550	83.66	20230503	17180	-29.98	20230816	6550	83.66	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
83	20230817	150933	54	100.00	KOSPI		금융업	N	N	N	N		N	12030	-5150	4	-29.98	173178926120	13136883	49.91	14990	15990	12030	22300	12030	17180	13176.94	1.53	0	-88393	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3684	-190.95	2.44	12	42.90	-63.00	4925.00	17180	20230816	-29.98	6550	20230503	83.66	17180	-29.98	20230816	6550	83.66	20230503	17180	-29.98	20230816	6550	83.66	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
84	20230817	140924	54	100.00	KOSPI		금융업	N	N	N	N		N	12030	-5150	4	-29.98	172656150440	13093427	49.74	14990	15990	12030	22300	12030	17180	13180.75	1.53	0	-88614	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3684	-190.95	2.44	12	42.75	-63.00	4925.00	17180	20230816	-29.98	6550	20230503	83.66	17180	-29.98	20230816	6550	83.66	20230503	17180	-29.98	20230816	6550	83.66	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
85	20230817	130921	54	100.00	KOSPI		금융업	N	N	N	N		N	12030	-5150	4	-29.98	172230709490	13058062	49.61	14990	15990	12030	22300	12030	17180	13183.87	1.53	0	-88608	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3684	-190.95	2.44	12	42.64	-63.00	4925.00	17180	20230816	-29.98	6550	20230503	83.66	17180	-29.98	20230816	6550	83.66	20230503	17180	-29.98	20230816	6550	83.66	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
86	20230817	120925	54	100.00	KOSPI		금융업	N	N	N	N		N	12040	-5140	5	-29.92	169912141470	12865330	48.88	14990	15990	12030	22300	12030	17180	13201.18	1.53	0	-88526	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3687	-191.11	2.44	12	42.01	-63.00	4925.00	17180	20230816	-29.92	6550	20230503	83.82	17180	-29.92	20230816	6550	83.82	20230503	17180	-29.92	20230816	6550	83.82	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
87	20230817	110926	54	100.00	KOSPI		금융업	N	N	N	N		N	12340	-4840	5	-28.17	155504278890	11678527	44.37	14990	15990	12030	22300	12030	17180	13309.19	1.53	0	-43967	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3779	-195.87	2.51	12	38.13	-63.00	4925.00	17180	20230816	-28.17	6550	20230503	88.40	17180	-28.17	20230816	6550	88.40	20230503	17180	-28.17	20230816	6550	88.40	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
88	20230817	100921	54	100.00	KOSPI		금융업	N	N	N	N		N	12380	-4800	5	-27.94	103307405330	7438209	28.26	14990	15990	12230	22300	12030	17180	13880.43	1.53	0	95244	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	3791	-196.51	2.51	12	24.29	-63.00	4925.00	17180	20230816	-27.94	6550	20230503	89.01	17180	-27.94	20230816	6550	89.01	20230503	17180	-27.94	20230816	6550	89.01	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
89	20230817	090918	54	100.00	KOSPI		금융업	N	N	N	N		N	13890	-3290	5	-19.15	30910461530	2120947	8.06	14990	15990	13310	22300	12030	17180	14550.66	1.53	0	135537	19100	18140	16220	15260	13340	18620	15740	153	5135	500	12360	10	1	30624879	4254	-220.48	2.82	12	6.93	-63.00	4925.00	17180	20230816	-19.15	6550	20230503	112.06	17180	-19.15	20230816	6550	112.06	20230503	17180	-19.15	20230816	6550	112.06	20230503	3.12	N	229640	500	153 억		469003	N	N	0	N	01	N
90	20230816	160924	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	17180	3960	1	29.95	412717547390	25871171	90.26	14500	17180	14300	17180	9260	13220	15955.94	1.90	0	-78773	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	5261	-272.70	3.49	12	84.48	-63.00	4925.00	17180	20230816	0.00	6550	20230503	162.29	17180	0.00	20230816	6550	162.29	20230503	17180	0.00	20230816	6550	162.29	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
91	20230816	150927	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	16950	3730	2	28.21	397164972670	24962758	87.09	14500	17010	14300	17180	9260	13220	15913.99	1.90	0	-72062	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	5191	-269.05	3.44	12	81.51	-63.00	4925.00	17010	20230816	-0.35	6550	20230503	158.78	17010	-0.35	20230816	6550	158.78	20230503	17010	-0.35	20230816	6550	158.78	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
92	20230816	140925	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	16150	2930	2	22.16	351165795230	22189371	77.42	14500	17010	14300	17180	9260	13220	15829.87	1.90	0	-141626	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	4946	-256.35	3.28	12	72.46	-63.00	4925.00	17010	20230816	-5.06	6550	20230503	146.56	17010	-5.06	20230816	6550	146.56	20230503	17010	-5.06	20230816	6550	146.56	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
93	20230816	130921	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	16080	2860	2	21.63	313814715240	19883927	69.37	14500	17010	14300	17180	9260	13220	15786.74	1.90	0	-151595	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	4924	-255.24	3.26	12	64.93	-63.00	4925.00	17010	20230816	-5.47	6550	20230503	145.50	17010	-5.47	20230816	6550	145.50	20230503	17010	-5.47	20230816	6550	145.50	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
94	20230816	120935	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	16070	2850	2	21.56	286281025430	18160123	63.36	14500	17010	14300	17180	9260	13220	15769.06	1.90	0	-62405	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	4921	-255.08	3.26	12	59.30	-63.00	4925.00	17010	20230816	-5.53	6550	20230503	145.34	17010	-5.53	20230816	6550	145.34	20230503	17010	-5.53	20230816	6550	145.34	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
95	20230816	110930	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	16890	3670	2	27.76	214911445630	13686583	47.75	14500	16990	14300	17180	9260	13220	15708.56	1.90	0	48170	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	5173	-268.10	3.43	12	44.69	-63.00	4925.00	16990	20230816	-0.59	6550	20230503	157.86	16990	-0.59	20230816	6550	157.86	20230503	16990	-0.59	20230816	6550	157.86	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
96	20230816	100926	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	16190	2970	2	22.47	172071893910	11076382	38.64	14500	16440	14300	17180	9260	13220	15542.19	1.90	0	-178771	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	4958	-256.98	3.29	12	36.17	-63.00	4925.00	16440	20230816	-1.52	6550	20230503	147.18	16440	-1.52	20230816	6550	147.18	20230503	16440	-1.52	20230816	6550	147.18	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
97	20230816	090921	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	15240	2020	2	15.28	61992859140	4164401	14.53	14500	15340	14300	17180	9260	13220	14900.16	1.90	0	-69497	15233	14226	12563	11556	9893	14730	12060	153	3960	500	9510	10	1	30624879	4667	-241.90	3.09	12	13.60	-63.00	4925.00	15340	20230816	-0.65	6550	20230503	132.67	15340	-0.65	20230816	6550	132.67	20230503	15340	-0.65	20230816	6550	132.67	20230503	2.82	N	229640	500	153 억		582458	N	N	0	N	00	N
98	20230814	160914	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	13220	2670	2	25.31	356689487450	28277720	422.84	11450	13570	10900	13710	7390	10550	12611.82	1.84	0	22903	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	4049	-209.84	2.68	12	92.34	-63.00	4925.00	13570	20230814	-2.58	6550	20230503	101.83	13570	-2.58	20230814	6550	101.83	20230503	13570	-2.58	20230814	6550	101.83	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
99	20230814	150910	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	13420	2870	2	27.20	335067985450	26652944	398.55	11450	13470	10900	13710	7390	10550	12571.54	1.84	0	48496	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	4110	-213.02	2.72	12	87.03	-63.00	4925.00	13470	20230814	-0.37	6550	20230503	104.89	13470	-0.37	20230814	6550	104.89	20230503	13470	-0.37	20230814	6550	104.89	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
100	20230814	140913	00	50.00	KOSPI	신고가	금융업	N	N	N	N	50	N	13130	2580	2	24.45	300246585050	24006407	358.97	11450	13350	10900	13710	7390	10550	12506.96	1.84	0	259190	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	4021	-208.41	2.67	12	78.39	-63.00	4925.00	13350	20230803	-1.65	6550	20230503	100.46	13350	0.00	20230803	6550	100.46	20230503	13350	-1.65	20230803	6550	100.46	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
101	20230814	130903	00	50.00	KOSPI		금융업	N	N	N	N	50	N	12860	2310	2	21.90	261524078610	21035418	314.55	11450	13300	10900	13710	7390	10550	12432.59	1.84	0	101967	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	3938	-204.13	2.61	12	68.69	-63.00	4925.00	13350	20230803	-3.67	6550	20230503	96.34	13350	-3.67	20230803	6550	96.34	20230503	13350	-3.67	20230803	6550	96.34	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
102	20230814	120910	00	50.00	KOSPI		금융업	N	N	N	N	50	N	13000	2450	2	23.22	246971738600	19911218	297.74	11450	13300	10900	13710	7390	10550	12403.68	1.84	0	55091	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	3981	-206.35	2.64	12	65.02	-63.00	4925.00	13350	20230803	-2.62	6550	20230503	98.47	13350	-2.62	20230803	6550	98.47	20230503	13350	-2.62	20230803	6550	98.47	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
103	20230814	110904	00	50.00	KOSPI		금융업	N	N	N	N	50	N	12490	1940	2	18.39	187550506790	15341083	229.40	11450	13080	10900	13710	7390	10550	12225.41	1.84	0	-6464	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	3825	-198.25	2.54	12	50.09	-63.00	4925.00	13350	20230803	-6.44	6550	20230503	90.69	13350	-6.44	20230803	6550	90.69	20230503	13350	-6.44	20230803	6550	90.69	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
104	20230814	100906	00	50.00	KOSPI		금융업	N	N	N	N	50	N	12800	2250	2	21.33	123397528100	10263883	153.48	11450	12850	10900	13710	7390	10550	12022.54	1.84	0	144912	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	3920	-203.17	2.60	12	33.51	-63.00	4925.00	13350	20230803	-4.12	6550	20230503	95.42	13350	-4.12	20230803	6550	95.42	20230503	13350	-4.12	20230803	6550	95.42	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
105	20230814	090904	00	50.00	KOSPI		금융업	N	N	N	N	50	N	11010	460	2	4.36	13282029660	1178947	17.63	11450	11450	10900	13710	7390	10550	11266.19	1.84	0	-18741	12423	11486	10893	9956	9363	11190	9660	153	3160	500	7590	10	1	30624879	3372	-174.76	2.24	12	3.85	-63.00	4925.00	13350	20230803	-17.53	6550	20230503	68.09	13350	-17.53	20230803	6550	68.09	20230503	13350	-17.53	20230803	6550	68.09	20230503	2.38	N	229640	500	153 억		563604	N	N	25	N	00	N
106	20230811	160904	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10550	-220	5	-2.04	71228679130	6533148	46.48	11280	11830	10300	14000	7540	10770	10904.01	1.94	0	-41142	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3231	-167.46	2.14	12	21.33	-63.00	4925.00	13350	20230803	-20.97	6550	20230503	61.07	13350	-20.97	20230803	6550	61.07	20230503	13350	-20.97	20230803	6550	61.07	20230503	1.22	N	229640	500	153 억		593637	N	N	25	N	00	N
107	20230811	150901	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10710	-60	5	-0.56	67271704760	6157702	43.81	11280	11830	10300	14000	7540	10770	10924.81	1.94	0	-43803	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3280	-170.00	2.17	12	20.11	-63.00	4925.00	13350	20230803	-19.78	6550	20230503	63.51	13350	-19.78	20230803	6550	63.51	20230503	13350	-19.78	20230803	6550	63.51	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
108	20230811	140858	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10650	-120	5	-1.11	56610226020	5166714	36.76	11280	11830	10300	14000	7540	10770	10956.72	1.94	0	12228	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3262	-169.05	2.16	12	16.87	-63.00	4925.00	13350	20230803	-20.22	6550	20230503	62.60	13350	-20.22	20230803	6550	62.60	20230503	13350	-20.22	20230803	6550	62.60	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
109	20230811	130857	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10540	-230	5	-2.14	52841097580	4811530	34.23	11280	11830	10300	14000	7540	10770	10982.18	1.94	0	-46278	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3228	-167.30	2.14	12	15.71	-63.00	4925.00	13350	20230803	-21.05	6550	20230503	60.92	13350	-21.05	20230803	6550	60.92	20230503	13350	-21.05	20230803	6550	60.92	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
110	20230811	120849	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10450	-320	5	-2.97	49820789210	4522266	32.17	11280	11830	10310	14000	7540	10770	11016.78	1.94	0	-107845	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3200	-165.87	2.12	12	14.77	-63.00	4925.00	13350	20230803	-21.72	6550	20230503	59.54	13350	-21.72	20230803	6550	59.54	20230503	13350	-21.72	20230803	6550	59.54	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
111	20230811	110850	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10550	-220	5	-2.04	45560464370	4116250	29.28	11280	11830	10500	14000	7540	10770	11068.44	1.94	0	-80156	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3231	-167.46	2.14	12	13.44	-63.00	4925.00	13350	20230803	-20.97	6550	20230503	61.07	13350	-20.97	20230803	6550	61.07	20230503	13350	-20.97	20230803	6550	61.07	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
112	20230811	100846	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10780	10	2	0.09	40806437550	3668155	26.10	11280	11830	10500	14000	7540	10770	11124.52	1.94	0	-83354	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3301	-171.11	2.19	12	11.98	-63.00	4925.00	13350	20230803	-19.25	6550	20230503	64.58	13350	-19.25	20230803	6550	64.58	20230503	13350	-19.25	20230803	6550	64.58	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
113	20230811	090857	00	50.00	KOSPI		금융업	N	N	N	N	50	N	11270	500	2	4.64	20661770980	1805495	12.84	11280	11830	11100	14000	7540	10770	11443.85	1.94	0	-55692	12510	11640	10960	10090	9410	12075	10525	153	3230	500	7750	10	1	30624879	3451	-178.89	2.29	12	5.90	-63.00	4925.00	13350	20230803	-15.58	6550	20230503	72.06	13350	-15.58	20230803	6550	72.06	20230503	13350	-15.58	20230803	6550	72.06	20230503	1.22	N	229640	500	153 억		593637	N	N	10	N	00	N
114	20230810	160847	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10770	590	2	5.80	153646294710	13879183	77.81	10280	11830	10280	13230	7130	10180	11071.01	2.45	0	-55403	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3298	-170.95	2.19	12	45.32	-63.00	4925.00	13350	20230803	-19.33	6550	20230503	64.43	13350	-19.33	20230803	6550	64.43	20230503	13350	-19.33	20230803	6550	64.43	20230503	0.89	N	229640	500	153 억		750905	N	N	10	N	00	N
115	20230810	150845	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10790	610	2	5.99	148999143890	13442141	75.36	10280	11830	10280	13230	7130	10180	11085.05	2.45	0	-73221	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3304	-171.27	2.19	12	43.89	-63.00	4925.00	13350	20230803	-19.18	6550	20230503	64.73	13350	-19.18	20230803	6550	64.73	20230503	13350	-19.18	20230803	6550	64.73	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
116	20230810	140846	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10570	390	2	3.83	127670757820	11480777	64.36	10280	11830	10280	13230	7130	10180	11121.09	2.45	0	-73710	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3237	-167.78	2.15	12	37.49	-63.00	4925.00	13350	20230803	-20.82	6550	20230503	61.37	13350	-20.82	20230803	6550	61.37	20230503	13350	-20.82	20230803	6550	61.37	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
117	20230810	130838	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10550	370	2	3.63	120189418470	10765724	60.36	10280	11830	10280	13230	7130	10180	11164.86	2.45	0	-146300	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3231	-167.46	2.14	12	35.15	-63.00	4925.00	13350	20230803	-20.97	6550	20230503	61.07	13350	-20.97	20230803	6550	61.07	20230503	13350	-20.97	20230803	6550	61.07	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
118	20230810	120855	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10750	570	2	5.60	114861064400	10264956	57.55	10280	11830	10280	13230	7130	10180	11190.46	2.45	0	-105726	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3292	-170.63	2.18	12	33.52	-63.00	4925.00	13350	20230803	-19.48	6550	20230503	64.12	13350	-19.48	20230803	6550	64.12	20230503	13350	-19.48	20230803	6550	64.12	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
119	20230810	110856	00	50.00	KOSPI		금융업	N	N	N	N	50	N	11040	860	2	8.45	102816285380	9144121	51.26	10280	11830	10280	13230	7130	10180	11244.96	2.45	0	-138209	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3381	-175.24	2.24	12	29.86	-63.00	4925.00	13350	20230803	-17.30	6550	20230503	68.55	13350	-17.30	20230803	6550	68.55	20230503	13350	-17.30	20230803	6550	68.55	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
120	20230810	100849	00	50.00	KOSPI		금융업	N	N	N	N	50	N	11380	1200	2	11.79	88076616730	7827398	43.88	10280	11830	10280	13230	7130	10180	11253.51	2.45	0	-152334	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3485	-180.63	2.31	12	25.56	-63.00	4925.00	13350	20230803	-14.76	6550	20230503	73.74	13350	-14.76	20230803	6550	73.74	20230503	13350	-14.76	20230803	6550	73.74	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
121	20230810	090858	00	50.00	KOSPI		금융업	N	N	N	N	50	N	11620	1440	2	14.15	26893781510	2442246	13.69	10280	11810	10280	13230	7130	10180	11014.80	2.45	0	48549	11920	11050	10060	9190	8200	11485	9625	153	3050	500	7320	10	1	30624879	3559	-184.44	2.36	12	7.97	-63.00	4925.00	13350	20230803	-12.96	6550	20230503	77.40	13350	-12.96	20230803	6550	77.40	20230503	13350	-12.96	20230803	6550	77.40	20230503	0.89	N	229640	500	153 억		750905	N	N	9	N	00	N
122	20230809	160847	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10180	1590	2	18.51	180640018290	17740950	1041.07	9090	10930	9070	11160	6020	8590	10182.44	2.14	0	176552	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3118	-161.59	2.07	12	57.93	-63.00	4925.00	13350	20230803	-23.75	6550	20230503	55.42	13350	-23.75	20230803	6550	55.42	20230503	13350	-23.75	20230803	6550	55.42	20230503	0.58	N	229640	500	153 억		655702	N	N	9	N	00	N
123	20230809	150836	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10160	1570	2	18.28	177010346970	17384500	1020.15	9090	10930	9070	11160	6020	8590	10182.43	2.14	0	173565	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3111	-161.27	2.06	12	56.77	-63.00	4925.00	13350	20230803	-23.90	6550	20230503	55.11	13350	-23.90	20230803	6550	55.11	20230503	13350	-23.90	20230803	6550	55.11	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
124	20230809	140834	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10410	1820	2	21.19	166520502850	16353407	959.65	9090	10930	9070	11160	6020	8590	10182.99	2.14	0	64561	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3188	-165.24	2.11	12	53.40	-63.00	4925.00	13350	20230803	-22.02	6550	20230503	58.93	13350	-22.02	20230803	6550	58.93	20230503	13350	-22.02	20230803	6550	58.93	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
125	20230809	130855	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10480	1890	2	22.00	156951679950	15432771	905.62	9090	10930	9070	11160	6020	8590	10170.42	2.14	0	40688	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3209	-166.35	2.13	12	50.39	-63.00	4925.00	13350	20230803	-21.50	6550	20230503	60.00	13350	-21.50	20230803	6550	60.00	20230503	13350	-21.50	20230803	6550	60.00	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
126	20230809	120852	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10340	1750	2	20.37	140809881290	13881635	814.60	9090	10930	9070	11160	6020	8590	10144.04	2.14	0	-31540	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3167	-164.13	2.10	12	45.33	-63.00	4925.00	13350	20230803	-22.55	6550	20230503	57.86	13350	-22.55	20230803	6550	57.86	20230503	13350	-22.55	20230803	6550	57.86	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
127	20230809	110845	00	50.00	KOSPI		금융업	N	N	N	N	50	N	10840	2250	2	26.19	119576132520	11877652	697.00	9090	10930	9070	11160	6020	8590	10067.80	2.14	0	12823	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3320	-172.06	2.20	12	38.78	-63.00	4925.00	13350	20230803	-18.80	6550	20230503	65.50	13350	-18.80	20230803	6550	65.50	20230503	13350	-18.80	20230803	6550	65.50	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
128	20230809	100834	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9780	1190	2	13.85	56417803650	5784277	339.43	9090	10200	9070	11160	6020	8590	9754.42	2.14	0	-61181	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	2995	-155.24	1.99	12	18.89	-63.00	4925.00	13350	20230803	-26.74	6550	20230503	49.31	13350	-26.74	20230803	6550	49.31	20230503	13350	-26.74	20230803	6550	49.31	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
129	20230809	090838	00	50.00	KOSPI		금융업	N	N	N	N	50	N	9810	1220	2	14.20	21787059400	2257786	132.49	9090	9990	9070	11160	6020	8590	9651.54	2.14	0	-32222	10856	9722	9036	7902	7216	9380	7560	153	2570	500	6180	10	1	30624879	3004	-155.71	1.99	12	7.37	-63.00	4925.00	13350	20230803	-26.52	6550	20230503	49.77	13350	-26.52	20230803	6550	49.77	20230503	13350	-26.52	20230803	6550	49.77	20230503	0.58	N	229640	500	153 억		655702	N	N	94	N	00	N
130	20230808	160855	59	100.00	KOSPI		금융업	N	N	N	N		N	8590	-1240	5	-12.61	15187659710	1615839	93.46	9650	10170	8350	12770	6890	9830	9403.39	2.13	0	5234	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2631	-136.35	1.74	12	5.28	-63.00	4925.00	13350	20230803	-35.66	6550	20230503	31.15	13350	-35.66	20230803	6550	31.15	20230503	13350	-35.66	20230803	6550	31.15	20230503	0.61	N	229640	500	153 억		652998	N	N	94	N	00	Y
131	20230808	150844	59	100.00	KOSPI		금융업	N	N	N	N		N	8350	-1480	5	-15.06	14120446700	1491600	86.28	9650	10170	8350	12770	6890	9830	9465.66	2.13	0	1530	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2557	-132.54	1.70	12	4.87	-63.00	4925.00	13350	20230803	-37.45	6550	20230503	27.48	13350	-37.45	20230803	6550	27.48	20230503	13350	-37.45	20230803	6550	27.48	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
132	20230808	140841	59	100.00	KOSPI		금융업	N	N	N	N		N	9750	-80	5	-0.81	10959921490	1120867	64.83	9650	10170	9260	12770	6890	9830	9777.89	2.13	0	1094	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2986	-154.76	1.98	12	3.66	-63.00	4925.00	13350	20230803	-26.97	6550	20230503	48.85	13350	-26.97	20230803	6550	48.85	20230503	13350	-26.97	20230803	6550	48.85	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
133	20230808	130832	59	100.00	KOSPI		금융업	N	N	N	N		N	9710	-120	5	-1.22	9641526490	985647	57.01	9650	10170	9260	12770	6890	9830	9781.73	2.13	0	768	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2974	-154.13	1.97	12	3.22	-63.00	4925.00	13350	20230803	-27.27	6550	20230503	48.24	13350	-27.27	20230803	6550	48.24	20230503	13350	-27.27	20230803	6550	48.24	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
134	20230808	120838	59	100.00	KOSPI		금융업	N	N	N	N		N	9260	-570	5	-5.80	8418721650	858025	49.63	9650	10170	9260	12770	6890	9830	9811.66	2.13	0	442	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2836	-146.98	1.88	12	2.80	-63.00	4925.00	13350	20230803	-30.64	6550	20230503	41.37	13350	-30.64	20230803	6550	41.37	20230503	13350	-30.64	20230803	6550	41.37	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
135	20230808	110827	59	100.00	KOSPI		금융업	N	N	N	N		N	9650	-180	5	-1.83	6868530550	692517	40.06	9650	10170	9650	12770	6890	9830	9918.73	2.13	0	163	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2955	-153.17	1.96	12	2.26	-63.00	4925.00	13350	20230803	-27.72	6550	20230503	47.33	13350	-27.72	20230803	6550	47.33	20230503	13350	-27.72	20230803	6550	47.33	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
136	20230808	100839	59	100.00	KOSPI		금융업	N	N	N	N		N	10170	340	2	3.46	4235827350	423759	24.51	9650	10170	9650	12770	6890	9830	9997.43	2.13	0	18	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	3115	-161.43	2.06	12	1.38	-63.00	4925.00	13350	20230803	-23.82	6550	20230503	55.27	13350	-23.82	20230803	6550	55.27	20230503	13350	-23.82	20230803	6550	55.27	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
137	20230808	090845	59	100.00	KOSPI		금융업	N	N	N	N		N	9650	-180	5	-1.83	924713260	95750	5.54	9650	9650	9650	12770	6890	9830	9650.00	2.13	0	0	10643	10236	9673	9266	8703	10440	9470	153	2940	500	7070	10	1	30624879	2955	-153.17	1.96	12	0.31	-63.00	4925.00	13350	20230803	-27.72	6550	20230503	47.33	13350	-27.72	20230803	6550	47.33	20230503	13350	-27.72	20230803	6550	47.33	20230503	0.61	N	229640	500	153 억		652998	N	N	65	N	00	Y
138	20230807	160836	59	100.00	KOSPI		금융업	N	N	N	N		N	9830	970	2	10.95	15684658310	1630460	61.64	9110	10080	9110	11510	6210	8860	9622.13	2.17	0	-53708	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	3010	-156.03	2.00	12	5.32	-63.00	4925.00	13350	20230803	-26.37	6550	20230503	50.08	13350	-26.37	20230803	6550	50.08	20230503	13350	-26.37	20230803	6550	50.08	20230503	1.08	N	229640	500	153 억		663218	N	N	65	N	00	Y
139	20230807	150836	59	100.00	KOSPI		금융업	N	N	N	N		N	9770	910	2	10.27	14150490210	1474390	55.74	9110	10080	9110	11510	6210	8860	9602.50	2.17	0	-45425	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	2992	-155.08	1.98	12	4.81	-63.00	4925.00	13350	20230803	-26.82	6550	20230503	49.16	13350	-26.82	20230803	6550	49.16	20230503	13350	-26.82	20230803	6550	49.16	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
140	20230807	140841	59	100.00	KOSPI		금융업	N	N	N	N		N	9680	820	2	9.26	12501740770	1303359	49.27	9110	10080	9110	11510	6210	8860	9597.53	2.17	0	-36782	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	2964	-153.65	1.97	12	4.26	-63.00	4925.00	13350	20230803	-27.49	6550	20230503	47.79	13350	-27.49	20230803	6550	47.79	20230503	13350	-27.49	20230803	6550	47.79	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
141	20230807	130831	59	100.00	KOSPI		금융업	N	N	N	N		N	9700	840	2	9.48	10804928810	1128391	42.66	9110	10080	9110	11510	6210	8860	9581.84	2.17	0	-28268	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	2971	-153.97	1.97	12	3.68	-63.00	4925.00	13350	20230803	-27.34	6550	20230503	48.09	13350	-27.34	20230803	6550	48.09	20230503	13350	-27.34	20230803	6550	48.09	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
142	20230807	120831	59	100.00	KOSPI		금융업	N	N	N	N		N	9600	740	2	8.35	9417892930	986597	37.30	9110	10080	9110	11510	6210	8860	9552.77	2.17	0	-19733	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	2940	-152.38	1.95	12	3.22	-63.00	4925.00	13350	20230803	-28.09	6550	20230503	46.56	13350	-28.09	20230803	6550	46.56	20230503	13350	-28.09	20230803	6550	46.56	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
143	20230807	110824	59	100.00	KOSPI		금융업	N	N	N	N		N	9960	1100	2	12.42	6458500930	686912	25.97	9110	9960	9110	11510	6210	8860	9410.14	2.17	0	-12622	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	3050	-158.10	2.02	12	2.24	-63.00	4925.00	13350	20230803	-25.39	6550	20230503	52.06	13350	-25.39	20230803	6550	52.06	20230503	13350	-25.39	20230803	6550	52.06	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
144	20230807	100834	59	100.00	KOSPI		금융업	N	N	N	N		N	9150	290	2	3.27	3410950660	373440	14.12	9110	9150	9110	11510	6210	8860	9141.31	2.17	0	-5200	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	2802	-145.24	1.86	12	1.22	-63.00	4925.00	13350	20230803	-31.46	6550	20230503	39.69	13350	-31.46	20230803	6550	39.69	20230503	13350	-31.46	20230803	6550	39.69	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
145	20230807	090831	59	100.00	KOSPI		금융업	N	N	N	N		N	9110	250	2	2.82	807144310	88871	3.36	9110	9110	9110	11510	6210	8860	9110.00	2.17	0	-2151	10220	9540	8820	8140	7420	9180	7780	153	2650	500	6370	10	1	30624879	2790	-144.60	1.85	12	0.29	-63.00	4925.00	13350	20230803	-31.76	6550	20230503	39.08	13350	-31.76	20230803	6550	39.08	20230503	13350	-31.76	20230803	6550	39.08	20230503	1.08	N	229640	500	153 억		663218	N	N	0	N	00	Y
146	20230804	160825	59	100.00	KOSPI		금융업	N	N	N	N		N	8860	-2440	5	-21.59	22747021190	2592226	7.18	9500	9500	8100	14690	7910	11300	8771.84	1.43	0	21405	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2713	-140.63	1.80	12	8.46	-63.00	4925.00	13350	20230803	-33.63	6550	20230503	35.27	13350	-33.63	20230803	6550	35.27	20230503	13350	-33.63	20230803	6550	35.27	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
147	20230804	150825	59	100.00	KOSPI		금융업	N	N	N	N		N	8900	-2400	5	-21.24	21449890610	2445823	6.78	9500	9500	8100	14690	7910	11300	8767.32	1.43	0	20108	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2726	-141.27	1.81	12	7.99	-63.00	4925.00	13350	20230803	-33.33	6550	20230503	35.88	13350	-33.33	20230803	6550	35.88	20230503	13350	-33.33	20230803	6550	35.88	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
148	20230804	140838	59	100.00	KOSPI		금융업	N	N	N	N		N	9060	-2240	5	-19.82	20021201510	2286946	6.34	9500	9500	8100	14690	7910	11300	8751.66	1.43	0	19517	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2775	-143.81	1.84	12	7.47	-63.00	4925.00	13350	20230803	-32.13	6550	20230503	38.32	13350	-32.13	20230803	6550	38.32	20230503	13350	-32.13	20230803	6550	38.32	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
149	20230804	130822	59	100.00	KOSPI		금융업	N	N	N	N		N	8930	-2370	5	-20.97	18294450810	2094519	5.80	9500	9500	8100	14690	7910	11300	8731.25	1.43	0	4682	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2735	-141.75	1.81	12	6.84	-63.00	4925.00	13350	20230803	-33.11	6550	20230503	36.34	13350	-33.11	20230803	6550	36.34	20230503	13350	-33.11	20230803	6550	36.34	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
150	20230804	120820	59	100.00	KOSPI		금융업	N	N	N	N		N	8300	-3000	5	-26.55	14134307570	1631947	4.52	9500	9500	8100	14690	7910	11300	8656.80	1.43	0	-13453	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2542	-131.75	1.69	12	5.33	-63.00	4925.00	13350	20230803	-37.83	6550	20230503	26.72	13350	-37.83	20230803	6550	26.72	20230503	13350	-37.83	20230803	6550	26.72	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
151	20230804	110830	59	100.00	KOSPI		금융업	N	N	N	N		N	8390	-2910	5	-25.75	11172498670	1270508	3.52	9500	9500	8390	14690	7910	11300	8788.59	1.43	0	-5232	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2569	-133.17	1.70	12	4.15	-63.00	4925.00	13350	20230803	-37.15	6550	20230503	28.09	13350	-37.15	20230803	6550	28.09	20230503	13350	-37.15	20230803	6550	28.09	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
152	20230804	100815	59	100.00	KOSPI		금융업	N	N	N	N		N	8540	-2760	5	-24.42	7401651100	825903	2.29	9500	9500	8540	14690	7910	11300	8954.51	1.43	0	-5232	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2615	-135.56	1.73	12	2.70	-63.00	4925.00	13350	20230803	-36.03	6550	20230503	30.38	13350	-36.03	20230803	6550	30.38	20230503	13350	-36.03	20230803	6550	30.38	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
153	20230804	090815	59	100.00	KOSPI		금융업	N	N	N	N		N	9500	-1800	5	-15.93	1727664700	181367	0.50	9500	9500	9500	14690	7910	11300	9500.00	1.43	0	-5231	15133	13216	11433	9516	7733	14175	10475	153	3390	500	8130	10	1	30624879	2909	-150.79	1.93	12	0.59	-63.00	4925.00	13350	20230803	-28.84	6550	20230503	45.04	13350	-28.84	20230803	6550	45.04	20230503	13350	-28.84	20230803	6550	45.04	20230503	2.33	N	229640	500	153 억		437764	N	N	0	N	00	Y
154	20230803	160817	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	11300	810	2	7.72	425364388100	35877472	125.58	10010	13350	9650	13630	7350	10490	11857.14	1.49	0	37026	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3461	-179.37	2.29	12	117.15	-63.00	4925.00	13350	20230803	-15.36	6550	20230503	72.52	13350	-15.36	20230803	6550	72.52	20230503	13350	-15.36	20230803	6550	72.52	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
155	20230803	150824	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	11840	1350	2	12.87	412671135560	34765605	121.69	10010	13350	9650	13630	7350	10490	11870.98	1.49	0	12563	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3626	-187.94	2.40	12	113.52	-63.00	4925.00	13350	20230803	-11.31	6550	20230503	80.76	13350	-11.31	20230803	6550	80.76	20230503	13350	-11.31	20230803	6550	80.76	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
156	20230803	140816	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	11410	920	2	8.77	374104990900	31456643	110.11	10010	13350	9650	13630	7350	10490	11893.70	1.49	0	4876	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3494	-181.11	2.32	12	102.72	-63.00	4925.00	13350	20230803	-14.53	6550	20230503	74.20	13350	-14.53	20230803	6550	74.20	20230503	13350	-14.53	20230803	6550	74.20	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
157	20230803	130819	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	11550	1060	2	10.10	357176105220	30015956	105.06	10010	13350	9650	13630	7350	10490	11900.58	1.49	0	20565	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3537	-183.33	2.35	12	98.01	-63.00	4925.00	13350	20230803	-13.48	6550	20230503	76.34	13350	-13.48	20230803	6550	76.34	20230503	13350	-13.48	20230803	6550	76.34	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
158	20230803	120823	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	12620	2130	2	20.31	311243086510	26181586	91.64	10010	13350	9650	13630	7350	10490	11889.04	1.49	0	58599	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3865	-200.32	2.56	12	85.49	-63.00	4925.00	13350	20230803	-5.47	6550	20230503	92.67	13350	-5.47	20230803	6550	92.67	20230503	13350	-5.47	20230803	6550	92.67	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
159	20230803	110813	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	11570	1080	2	10.30	256348757500	21611746	75.65	10010	13350	9650	13630	7350	10490	11862.95	1.49	0	-7030	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3543	-183.65	2.35	12	70.57	-63.00	4925.00	13350	20230803	-13.33	6550	20230503	76.64	13350	-13.33	20230803	6550	76.64	20230503	13350	-13.33	20230803	6550	76.64	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
160	20230803	100811	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	12700	2210	2	21.07	177651736970	14616178	51.16	10010	13350	9650	13630	7350	10490	12156.98	1.49	0	6886	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3889	-201.59	2.58	12	47.73	-63.00	4925.00	13350	20230803	-4.87	6550	20230503	93.89	13350	-4.87	20230803	6550	93.89	20230503	13350	-4.87	20230803	6550	93.89	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
161	20230803	090812	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	11520	1030	2	9.82	36192082670	3391343	11.87	10010	11710	9650	13630	7350	10490	10673.10	1.49	0	67680	11923	11206	9773	9056	7623	11565	9415	153	3140	500	7550	10	1	30624879	3528	-182.86	2.34	12	11.07	-63.00	4925.00	11710	20230803	-1.62	6550	20230503	75.88	11710	-1.62	20230803	6550	75.88	20230503	11710	-1.62	20230803	6550	75.88	20230503	2.62	N	229640	500	153 억		454998	N	N	0	N	00	N
162	20230802	160818	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	10490	2420	1	29.99	277936426610	28038717	1273.50	8480	10490	8340	10490	5650	8070	9908.58	2.79	0	-401379	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3213	-166.51	2.13	12	91.56	-63.00	4925.00	10490	20230802	0.00	6550	20230503	60.15	10490	0.00	20230802	6550	60.15	20230503	10490	0.00	20230802	6550	60.15	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
163	20230802	150828	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	10450	2380	2	29.49	263232340670	26634477	1209.72	8480	10490	8340	10490	5650	8070	9883.14	2.79	0	-388563	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3200	-165.87	2.12	12	86.97	-63.00	4925.00	10490	20230802	-0.38	6550	20230503	59.54	10490	-0.38	20230802	6550	59.54	20230503	10490	-0.38	20230802	6550	59.54	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
164	20230802	140818	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	10330	2260	2	28.00	225784548350	23022583	1045.67	8480	10490	8340	10490	5650	8070	9807.09	2.79	0	-365798	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3164	-163.97	2.10	12	75.18	-63.00	4925.00	10490	20230802	-1.53	6550	20230503	57.71	10490	-1.53	20230802	6550	57.71	20230503	10490	-1.53	20230802	6550	57.71	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
165	20230802	130813	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	9940	1870	2	23.17	204492176970	20920438	950.20	8480	10490	8340	10490	5650	8070	9774.76	2.79	0	-356742	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3044	-157.78	2.02	12	68.31	-63.00	4925.00	10490	20230802	-5.24	6550	20230503	51.76	10490	-5.24	20230802	6550	51.76	20230503	10490	-5.24	20230802	6550	51.76	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
166	20230802	120808	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	10220	2150	2	26.64	184183924430	18896118	858.25	8480	10490	8340	10490	5650	8070	9747.18	2.79	0	-318244	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3130	-162.22	2.08	12	61.70	-63.00	4925.00	10490	20230802	-2.57	6550	20230503	56.03	10490	-2.57	20230802	6550	56.03	20230503	10490	-2.57	20230802	6550	56.03	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
167	20230802	110810	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	10490	2420	1	29.99	146193285270	15191513	689.99	8480	10490	8340	10490	5650	8070	9623.35	2.79	0	-397014	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3213	-166.51	2.13	12	49.61	-63.00	4925.00	10490	20230802	0.00	6550	20230503	60.15	10490	0.00	20230802	6550	60.15	20230503	10490	0.00	20230802	6550	60.15	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
168	20230802	100812	00	40.00	KOSPI	신고가	금융업	N	N	N	N	40	N	10490	2420	1	29.99	141185590050	14714135	668.31	8480	10490	8340	10490	5650	8070	9595.24	2.79	0	-397013	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	3213	-166.51	2.13	12	48.05	-63.00	4925.00	10490	20230802	0.00	6550	20230503	60.15	10490	0.00	20230802	6550	60.15	20230503	10490	0.00	20230802	6550	60.15	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
169	20230802	090811	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8790	720	2	8.92	15450677850	1791691	81.38	8480	8880	8340	10490	5650	8070	8623.52	2.79	0	-176758	8443	8256	8013	7826	7583	8135	7705	153	2420	500	5810	10	1	30624879	2692	-139.52	1.78	12	5.85	-63.00	4925.00	9930	20230726	-11.48	6550	20230503	34.20	9930	-11.48	20230726	6550	34.20	20230503	9930	-11.48	20230726	6550	34.20	20230503	3.63	N	229640	500	153 억		855823	N	N	327	N	00	N
170	20230801	160811	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8070	-30	5	-0.37	15966512840	1992504	57.34	8200	8200	7770	10530	5670	8100	8012.88	1.93	0	261181	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2471	-128.10	1.64	12	6.51	-63.00	4925.00	9930	20230726	-18.73	6550	20230503	23.21	9930	-18.73	20230726	6550	23.21	20230503	9930	-18.73	20230726	6550	23.21	20230503	2.49	N	229640	500	153 억		590664	N	N	327	N	00	N
171	20230801	150807	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8000	-100	5	-1.23	14718488000	1837191	52.87	8200	8200	7770	10530	5670	8100	8011.07	1.93	0	245808	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2450	-126.98	1.62	12	6.00	-63.00	4925.00	9930	20230726	-19.44	6550	20230503	22.14	9930	-19.44	20230726	6550	22.14	20230503	9930	-19.44	20230726	6550	22.14	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N
172	20230801	140822	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8010	-90	5	-1.11	12174028020	1520148	43.74	8200	8200	7770	10530	5670	8100	8008.03	1.93	0	214693	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2453	-127.14	1.63	12	4.96	-63.00	4925.00	9930	20230726	-19.34	6550	20230503	22.29	9930	-19.34	20230726	6550	22.29	20230503	9930	-19.34	20230726	6550	22.29	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N
173	20230801	130804	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8050	-50	5	-0.62	10213014400	1273960	36.66	8200	8200	7770	10530	5670	8100	8016.29	1.93	0	222489	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2465	-127.78	1.63	12	4.16	-63.00	4925.00	9930	20230726	-18.93	6550	20230503	22.90	9930	-18.93	20230726	6550	22.90	20230503	9930	-18.93	20230726	6550	22.90	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N
174	20230801	120804	00	40.00	KOSPI		금융업	N	N	N	N	40	N	7980	-120	5	-1.48	8991778990	1121523	32.27	8200	8200	7770	10530	5670	8100	8016.95	1.93	0	189637	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2444	-126.67	1.62	12	3.66	-63.00	4925.00	9930	20230726	-19.64	6550	20230503	21.83	9930	-19.64	20230726	6550	21.83	20230503	9930	-19.64	20230726	6550	21.83	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N
175	20230801	110801	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8000	-100	5	-1.23	8234543890	1027137	29.56	8200	8200	7770	10530	5670	8100	8016.42	1.93	0	175592	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2450	-126.98	1.62	12	3.35	-63.00	4925.00	9930	20230726	-19.44	6550	20230503	22.14	9930	-19.44	20230726	6550	22.14	20230503	9930	-19.44	20230726	6550	22.14	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N
176	20230801	100806	00	40.00	KOSPI		금융업	N	N	N	N	40	N	8120	20	2	0.25	6658012320	832224	23.95	8200	8200	7770	10530	5670	8100	7999.42	1.93	0	153051	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2487	-128.89	1.65	12	2.72	-63.00	4925.00	9930	20230726	-18.23	6550	20230503	23.97	9930	-18.23	20230726	6550	23.97	20230503	9930	-18.23	20230726	6550	23.97	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N
177	20230801	090759	00	40.00	KOSPI		금융업	N	N	N	N	40	N	7840	-260	5	-3.21	2739440740	340712	9.80	8200	8200	7800	10530	5670	8100	8039.09	1.93	0	-21745	8740	8420	8220	7900	7700	8320	7800	153	2430	500	5830	10	1	30624879	2401	-124.44	1.59	12	1.11	-63.00	4925.00	9930	20230726	-21.05	6550	20230503	19.69	9930	-21.05	20230726	6550	19.69	20230503	9930	-21.05	20230726	6550	19.69	20230503	2.49	N	229640	500	153 억		590664	N	N	26	N	00	N