KissMeData/244920/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	161028	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	5	2	0.12	60520510	14719	11.31	4135	4150	4070	5360	2895	4130	4111.72	1.45	0	1939	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	935	1.86	0.64	12	0.07	2226.00	6449.00	6690	20220915	-38.19	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6690	-38.19	20220915	3850	7.40	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
3	20230831	151310	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	-15	5	-0.36	56896100	13838	10.64	4135	4150	4070	5360	2895	4130	4111.58	1.45	0	2047	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	930	1.85	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.49	3850	20230726	6.88	5330	-22.80	20230508	3850	6.88	20230726	6690	-38.49	20220915	3850	6.88	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
4	20230831	141425	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	-20	5	-0.48	50038705	12168	9.35	4135	4150	4070	5360	2895	4130	4112.32	1.45	0	2244	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	929	1.85	0.64	12	0.05	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
5	20230831	131348	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	-20	5	-0.48	42539095	10346	7.95	4135	4150	4070	5360	2895	4130	4111.65	1.45	0	2024	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	929	1.85	0.64	12	0.05	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
6	20230831	121437	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	-5	5	-0.12	39851320	9694	7.45	4135	4150	4070	5360	2895	4130	4110.93	1.45	0	2060	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	933	1.85	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.34	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	6690	-38.34	20220915	3850	7.14	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
7	20230831	111907	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	-20	5	-0.48	35278475	8583	6.60	4135	4150	4070	5360	2895	4130	4110.27	1.45	0	1931	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	929	1.85	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
8	20230831	101526	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	15	2	0.36	13645785	3299	2.54	4135	4150	4100	5360	2895	4130	4136.34	1.45	0	444	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	937	1.86	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.04	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6690	-38.04	20220915	3850	7.66	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
9	20230831	091352	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	20	2	0.48	2350070	567	0.44	4135	4150	4135	5360	2895	4130	4144.74	1.45	0	89	4320	4225	4105	4010	3890	4272	4057	113	1230	500	2890	5	1	22607693	938	1.86	0.64	12	0.00	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	2.29	N	244920	500	113 억		328040	N	N	1	N	00	N
10	20230830	161032	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	60	2	1.47	531687105	130106	187.09	4085	4200	3985	5290	2850	4070	4086.57	1.35	0	22154	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	934	1.86	0.64	12	0.58	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	2.32	N	244920	500	113 억		304381	N	N	1	N	00	N
11	20230830	151248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	30	2	0.74	503126875	123188	177.14	4085	4200	3985	5290	2850	4070	4084.22	1.35	0	25464	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	927	1.84	0.64	12	0.54	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
12	20230830	141340	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	40	2	0.98	481982020	118036	169.74	4085	4200	3985	5290	2850	4070	4083.35	1.35	0	26108	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	929	1.85	0.64	12	0.52	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
13	20230830	131331	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	75	2	1.84	153251070	37033	53.25	4085	4200	4085	5290	2850	4070	4138.23	1.35	0	1110	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	937	1.86	0.64	12	0.16	2226.00	6449.00	6690	20220915	-38.04	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6690	-38.04	20220915	3850	7.66	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
14	20230830	121343	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	85	2	2.09	117636910	28505	40.99	4085	4155	4085	5290	2850	4070	4126.89	1.35	0	-1718	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	939	1.87	0.64	12	0.13	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
15	20230830	111853	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	45	2	1.11	75707735	18369	26.41	4085	4145	4085	5290	2850	4070	4121.49	1.35	0	-938	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	930	1.85	0.64	12	0.08	2226.00	6449.00	6690	20220915	-38.49	3850	20230726	6.88	5330	-22.80	20230508	3850	6.88	20230726	6690	-38.49	20220915	3850	6.88	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
16	20230830	101425	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	40	2	0.98	52400485	12729	18.30	4085	4145	4085	5290	2850	4070	4116.62	1.35	0	-379	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	929	1.85	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.57	3850	20230726	6.75	5330	-22.89	20230508	3850	6.75	20230726	6690	-38.57	20220915	3850	6.75	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
17	20230830	091326	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	50	2	1.23	4270175	1042	1.50	4085	4145	4085	5290	2850	4070	4098.06	1.35	0	46	4380	4225	4090	3935	3800	4157	3867	113	1220	500	2840	5	1	22607693	931	1.85	0.64	12	0.00	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.32	N	244920	500	113 억		304381	N	N	0	N	00	N
18	20230829	161026	57	100.00	KOSPI		금융업	N	N	N	N		N	4070	-65	5	-1.57	287794550	69533	240.10	4225	4245	3955	5370	2895	4135	4138.96	1.35	0	-1404	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	920	1.83	0.63	12	0.31	2226.00	6449.00	6690	20220915	-39.16	3850	20230726	5.71	5330	-23.64	20230508	3850	5.71	20230726	6690	-39.16	20220915	3850	5.71	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
19	20230829	151256	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	55	2	1.33	172854025	41361	142.82	4225	4245	4140	5370	2895	4135	4179.15	1.35	0	-1423	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	947	1.88	0.65	12	0.18	2226.00	6449.00	6690	20220915	-37.37	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6690	-37.37	20220915	3850	8.83	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
20	20230829	141426	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	60	2	1.45	76837365	18297	63.18	4225	4245	4140	5370	2895	4135	4199.45	1.35	0	-1491	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	948	1.88	0.65	12	0.08	2226.00	6449.00	6690	20220915	-37.29	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6690	-37.29	20220915	3850	8.96	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
21	20230829	131327	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	55	2	1.33	59046650	14053	48.53	4225	4245	4140	5370	2895	4135	4201.71	1.35	0	-1623	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	947	1.88	0.65	12	0.06	2226.00	6449.00	6690	20220915	-37.37	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6690	-37.37	20220915	3850	8.83	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
22	20230829	121421	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	35	2	0.85	57275965	13629	47.06	4225	4245	4140	5370	2895	4135	4202.51	1.35	0	-1623	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	943	1.87	0.65	12	0.06	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
23	20230829	112109	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	50	2	1.21	51359965	12207	42.15	4225	4245	4160	5370	2895	4135	4207.42	1.35	0	-1467	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	946	1.88	0.65	12	0.05	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
24	20230829	101520	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	45	2	1.09	49344970	11725	40.49	4225	4245	4160	5370	2895	4135	4208.53	1.35	0	-1437	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	945	1.88	0.65	12	0.05	2226.00	6449.00	6690	20220915	-37.52	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6690	-37.52	20220915	3850	8.57	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
25	20230829	091009	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	25	2	0.60	15154670	3578	12.35	4225	4245	4160	5370	2895	4135	4235.51	1.35	0	-1666	4218	4176	4143	4101	4068	4172	4097	113	1235	500	2890	5	1	22607693	940	1.87	0.65	12	0.02	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.31	N	244920	500	113 억		305255	N	N	0	N	00	N
26	20230828	160956	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	5	2	0.12	120195215	28960	219.16	4135	4185	4110	5360	2895	4130	4150.39	1.35	0	-1109	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	935	1.86	0.64	12	0.13	2226.00	6449.00	6690	20220915	-38.19	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6690	-38.19	20220915	3850	7.40	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
27	20230828	151006	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	35	2	0.85	111362775	26824	203.00	4135	4185	4110	5360	2895	4130	4151.61	1.35	0	-1109	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	942	1.87	0.65	12	0.12	2226.00	6449.00	6690	20220915	-37.74	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6690	-37.74	20220915	3850	8.18	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
28	20230828	141008	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	30	2	0.73	76903775	18529	140.22	4135	4185	4110	5360	2895	4130	4150.45	1.35	0	-893	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	940	1.87	0.65	12	0.08	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
29	20230828	131018	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	40	2	0.97	53815560	12993	98.33	4135	4185	4110	5360	2895	4130	4141.89	1.35	0	-1587	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	943	1.87	0.65	12	0.06	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
30	20230828	121009	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	0	3	0.00	33734245	8162	61.77	4135	4185	4110	5360	2895	4130	4133.09	1.35	0	-1561	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	934	1.86	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
31	20230828	111005	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	10	2	0.24	24868560	6022	45.57	4135	4140	4110	5360	2895	4130	4129.62	1.35	0	-1169	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	936	1.86	0.64	12	0.03	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
32	20230828	100955	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-10	5	-0.24	10887685	2638	19.96	4135	4140	4110	5360	2895	4130	4127.25	1.35	0	-1352	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	931	1.85	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
33	20230828	091007	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	5	2	0.12	2192120	530	4.01	4135	4140	4135	5360	2895	4130	4136.08	1.35	0	-356	4216	4172	4141	4097	4066	4157	4082	113	1230	500	2890	5	1	22607693	935	1.86	0.64	12	0.00	2226.00	6449.00	6690	20220915	-38.19	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6690	-38.19	20220915	3850	7.40	20230726	2.32	N	244920	500	113 억		305617	N	N	0	N	00	N
34	20230825	161001	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	-55	5	-1.31	54725240	13214	36.86	4185	4185	4110	5440	2930	4185	4141.46	1.36	0	-2673	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	934	1.86	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.27	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6690	-38.27	20220915	3850	7.27	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
35	20230825	151007	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-40	5	-0.96	53005695	12799	35.70	4185	4185	4110	5440	2930	4185	4141.39	1.36	0	-2702	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	937	1.86	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.04	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6690	-38.04	20220915	3850	7.66	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
36	20230825	141005	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-45	5	-1.08	44724970	10797	30.12	4185	4185	4110	5440	2930	4185	4142.35	1.36	0	-788	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	936	1.86	0.64	12	0.05	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
37	20230825	131000	57	100.00	KOSPI		금융업	N	N	N	N		N	4155	-30	5	-0.72	43296770	10452	29.15	4185	4185	4110	5440	2930	4185	4142.44	1.36	0	-557	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	939	1.87	0.64	12	0.05	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
38	20230825	121002	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-15	5	-0.36	41558725	10033	27.99	4185	4185	4110	5440	2930	4185	4142.20	1.36	0	-525	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	943	1.87	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
39	20230825	111001	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-15	5	-0.36	27238660	6562	18.30	4185	4185	4110	5440	2930	4185	4150.97	1.36	0	-371	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	943	1.87	0.65	12	0.03	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
40	20230825	101006	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-25	5	-0.60	18830050	4542	12.67	4185	4185	4110	5440	2930	4185	4145.76	1.36	0	-324	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	940	1.87	0.65	12	0.02	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
41	20230825	090958	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-5	5	-0.12	3662110	876	2.44	4185	4185	4145	5440	2930	4185	4180.49	1.36	0	-352	4281	4232	4141	4092	4001	4257	4117	113	1255	500	2920	5	1	22607693	945	1.88	0.65	12	0.00	2226.00	6449.00	6690	20220915	-37.52	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6690	-37.52	20220915	3850	8.57	20230726	2.30	N	244920	500	113 억		307781	N	N	2	N	00	N
42	20230824	160954	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	95	2	2.32	146508135	35841	82.66	4090	4190	4050	5310	2865	4090	4087.72	1.36	0	-2845	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	946	1.88	0.65	12	0.16	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
43	20230824	150953	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	15	2	0.37	133080370	32610	75.21	4090	4155	4050	5310	2865	4090	4080.97	1.36	0	-2822	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	928	1.84	0.64	12	0.14	2226.00	6449.00	6690	20220915	-38.64	3850	20230726	6.62	5330	-22.98	20230508	3850	6.62	20230726	6690	-38.64	20220915	3850	6.62	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
44	20230824	140954	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	30	2	0.73	112369345	27566	63.58	4090	4145	4050	5310	2865	4090	4076.37	1.36	0	-2661	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	931	1.85	0.64	12	0.12	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
45	20230824	130958	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	15	2	0.37	89407490	22007	50.76	4090	4125	4050	5310	2865	4090	4062.68	1.36	0	-5316	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	928	1.84	0.64	12	0.10	2226.00	6449.00	6690	20220915	-38.64	3850	20230726	6.62	5330	-22.98	20230508	3850	6.62	20230726	6690	-38.64	20220915	3850	6.62	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
46	20230824	121001	57	100.00	KOSPI		금융업	N	N	N	N		N	4050	-40	5	-0.98	80117535	19731	45.51	4090	4090	4050	5310	2865	4090	4060.49	1.36	0	-5936	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	916	1.82	0.63	12	0.09	2226.00	6449.00	6690	20220915	-39.46	3850	20230726	5.19	5330	-24.02	20230508	3850	5.19	20230726	6690	-39.46	20220915	3850	5.19	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
47	20230824	110956	57	100.00	KOSPI		금융업	N	N	N	N		N	4055	-35	5	-0.86	56957195	14020	32.33	4090	4090	4055	5310	2865	4090	4062.57	1.36	0	-3236	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	917	1.82	0.63	12	0.06	2226.00	6449.00	6690	20220915	-39.39	3850	20230726	5.32	5330	-23.92	20230508	3850	5.32	20230726	6690	-39.39	20220915	3850	5.32	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
48	20230824	100952	57	100.00	KOSPI		금융업	N	N	N	N		N	4065	-25	5	-0.61	20038070	4928	11.37	4090	4090	4055	5310	2865	4090	4066.17	1.36	0	-1380	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	919	1.83	0.63	12	0.02	2226.00	6449.00	6690	20220915	-39.24	3850	20230726	5.58	5330	-23.73	20230508	3850	5.58	20230726	6690	-39.24	20220915	3850	5.58	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
49	20230824	090955	57	100.00	KOSPI		금융업	N	N	N	N		N	4080	-10	5	-0.24	3910885	958	2.21	4090	4090	4060	5310	2865	4090	4082.34	1.36	0	-30	4280	4185	4120	4025	3960	4152	3992	113	1220	500	2860	5	1	22607693	922	1.83	0.63	12	0.00	2226.00	6449.00	6690	20220915	-39.01	3850	20230726	5.97	5330	-23.45	20230508	3850	5.97	20230726	6690	-39.01	20220915	3850	5.97	20230726	2.30	N	244920	500	113 억		306633	N	N	2	N	00	N
50	20230823	160951	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-50	5	-1.21	176554935	43279	205.03	4095	4215	4055	5380	2900	4140	4079.46	1.39	0	-9388	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	925	1.84	0.63	12	0.19	2226.00	6449.00	6690	20220915	-38.86	3850	20230726	6.23	5330	-23.26	20230508	3850	6.23	20230726	6690	-38.86	20220915	3850	6.23	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
51	20230823	150949	57	100.00	KOSPI		금융업	N	N	N	N		N	4060	-80	5	-1.93	152945470	37482	177.56	4095	4215	4060	5380	2900	4140	4080.50	1.39	0	-6700	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	918	1.82	0.63	12	0.17	2226.00	6449.00	6690	20220915	-39.31	3850	20230726	5.45	5330	-23.83	20230508	3850	5.45	20230726	6690	-39.31	20220915	3850	5.45	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
52	20230823	140958	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-45	5	-1.09	94565320	23125	109.55	4095	4215	4065	5380	2900	4140	4089.31	1.39	0	-5994	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	926	1.84	0.63	12	0.10	2226.00	6449.00	6690	20220915	-38.79	3850	20230726	6.36	5330	-23.17	20230508	3850	6.36	20230726	6690	-38.79	20220915	3850	6.36	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
53	20230823	130948	57	100.00	KOSPI		금융업	N	N	N	N		N	4075	-65	5	-1.57	76349645	18652	88.36	4095	4215	4070	5380	2900	4140	4093.38	1.39	0	-1779	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	921	1.83	0.63	12	0.08	2226.00	6449.00	6690	20220915	-39.09	3850	20230726	5.84	5330	-23.55	20230508	3850	5.84	20230726	6690	-39.09	20220915	3850	5.84	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
54	20230823	120956	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-40	5	-0.97	49978010	12184	57.72	4095	4215	4090	5380	2900	4140	4101.94	1.39	0	-237	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	927	1.84	0.64	12	0.05	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
55	20230823	110951	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-20	5	-0.48	41081155	10014	47.44	4095	4215	4090	5380	2900	4140	4102.37	1.39	0	944	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	931	1.85	0.64	12	0.04	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
56	20230823	100951	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-40	5	-0.97	17356845	4224	20.01	4095	4215	4095	5380	2900	4140	4109.10	1.39	0	-663	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	927	1.84	0.64	12	0.02	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
57	20230823	090959	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-40	5	-0.97	1354095	328	1.55	4095	4215	4095	5380	2900	4140	4128.34	1.39	0	-88	4243	4191	4143	4091	4043	4217	4117	113	1240	500	2890	5	1	22607693	927	1.84	0.64	12	0.00	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.41	N	244920	500	113 억		315200	N	N	2	N	00	N
58	20230822	160946	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	20	2	0.49	86935445	21109	82.56	4125	4195	4095	5350	2885	4120	4118.41	1.41	0	-4781	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	936	1.86	0.64	12	0.09	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	2.43	N	244920	500	113 억		318602	N	N	2	N	00	N
59	20230822	150946	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-20	5	-0.49	77065960	18718	73.21	4125	4195	4095	5350	2885	4120	4117.21	1.41	0	-3958	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	927	1.84	0.64	12	0.08	2226.00	6449.00	6690	20220915	-38.71	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6690	-38.71	20220915	3850	6.49	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
60	20230822	140947	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	75	2	1.82	65219435	15836	61.94	4125	4195	4095	5350	2885	4120	4118.43	1.41	0	-3661	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	948	1.88	0.65	12	0.07	2226.00	6449.00	6690	20220915	-37.29	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6690	-37.29	20220915	3850	8.96	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
61	20230822	130944	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	0	3	0.00	54192925	13159	51.47	4125	4175	4095	5350	2885	4120	4118.32	1.41	0	-2967	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	931	1.85	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
62	20230822	120931	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	-15	5	-0.36	47214505	11459	44.82	4125	4175	4095	5350	2885	4120	4120.30	1.41	0	-2888	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	928	1.84	0.64	12	0.05	2226.00	6449.00	6690	20220915	-38.64	3850	20230726	6.62	5330	-22.98	20230508	3850	6.62	20230726	6690	-38.64	20220915	3850	6.62	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
63	20230822	110944	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	-15	5	-0.36	42231465	10243	40.06	4125	4175	4105	5350	2885	4120	4122.96	1.41	0	-2146	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	928	1.84	0.64	12	0.05	2226.00	6449.00	6690	20220915	-38.64	3850	20230726	6.62	5330	-22.98	20230508	3850	6.62	20230726	6690	-38.64	20220915	3850	6.62	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
64	20230822	100941	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	55	2	1.33	22791355	5523	21.60	4125	4175	4105	5350	2885	4120	4126.63	1.41	0	-609	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	944	1.88	0.65	12	0.02	2226.00	6449.00	6690	20220915	-37.59	3850	20230726	8.44	5330	-21.67	20230508	3850	8.44	20230726	6690	-37.59	20220915	3850	8.44	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
65	20230822	090942	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	-15	5	-0.36	6135835	1489	5.82	4125	4140	4105	5350	2885	4120	4120.78	1.41	0	-1271	4350	4235	4170	4055	3990	4202	4022	113	1230	500	2880	5	1	22607693	928	1.84	0.64	12	0.01	2226.00	6449.00	6690	20220915	-38.64	3850	20230726	6.62	5330	-22.98	20230508	3850	6.62	20230726	6690	-38.64	20220915	3850	6.62	20230726	2.43	N	244920	500	113 억		318602	N	N	4	N	00	N
66	20230821	160939	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-100	5	-2.37	105609265	25470	252.53	4220	4285	4105	5480	2955	4220	4146.42	1.41	0	8873	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	931	1.85	0.64	12	0.11	2226.00	6449.00	6690	20220915	-38.42	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6690	-38.42	20220915	3850	7.01	20230726	2.50	N	244920	500	113 억		318383	N	N	4	N	00	N
67	20230821	150946	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-80	5	-1.90	88536565	21336	211.54	4220	4285	4105	5480	2955	4220	4149.63	1.41	0	7335	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	936	1.86	0.64	12	0.09	2226.00	6449.00	6690	20220915	-38.12	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6690	-38.12	20220915	3850	7.53	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
68	20230821	140942	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	-15	5	-0.36	40811595	9815	97.31	4220	4285	4105	5480	2955	4220	4158.08	1.41	0	-2702	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	951	1.89	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.14	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6690	-37.14	20220915	3850	9.22	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
69	20230821	130952	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-60	5	-1.42	35993775	8667	85.93	4220	4265	4105	5480	2955	4220	4152.97	1.41	0	-2492	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	940	1.87	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
70	20230821	120949	57	100.00	KOSPI		금융업	N	N	N	N		N	4125	-95	5	-2.25	30376190	7313	72.51	4220	4265	4105	5480	2955	4220	4153.72	1.41	0	-1903	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	933	1.85	0.64	12	0.03	2226.00	6449.00	6690	20220915	-38.34	3850	20230726	7.14	5330	-22.61	20230508	3850	7.14	20230726	6690	-38.34	20220915	3850	7.14	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
71	20230821	110941	57	100.00	KOSPI		금융업	N	N	N	N		N	4155	-65	5	-1.54	22282920	5352	53.06	4220	4265	4150	5480	2955	4220	4163.48	1.41	0	-1113	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	939	1.87	0.64	12	0.02	2226.00	6449.00	6690	20220915	-37.89	3850	20230726	7.92	5330	-22.05	20230508	3850	7.92	20230726	6690	-37.89	20220915	3850	7.92	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
72	20230821	100939	57	100.00	KOSPI		금융업	N	N	N	N		N	4210	-10	5	-0.24	4374340	1043	10.34	4220	4265	4170	5480	2955	4220	4194.00	1.41	0	-346	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	952	1.89	0.65	12	0.00	2226.00	6449.00	6690	20220915	-37.07	3850	20230726	9.35	5330	-21.01	20230508	3850	9.35	20230726	6690	-37.07	20220915	3850	9.35	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
73	20230821	090949	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	-5	5	-0.12	1164790	276	2.74	4220	4265	4215	5480	2955	4220	4220.25	1.41	0	-255	4360	4290	4180	4110	4000	4325	4145	113	1260	500	2950	5	1	22607693	953	1.89	0.65	12	0.00	2226.00	6449.00	6690	20220915	-37.00	3850	20230726	9.48	5330	-20.92	20230508	3850	9.48	20230726	6690	-37.00	20220915	3850	9.48	20230726	2.50	N	244920	500	113 억		318383	N	N	7	N	00	N
74	20230818	160940	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	40	2	0.96	42154065	10086	40.55	4160	4250	4070	5430	2930	4180	4179.46	1.42	0	30	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	954	1.90	0.65	12	0.04	2226.00	6449.00	6690	20220915	-36.92	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6690	-36.92	20220915	3850	9.61	20230726	2.51	N	244920	500	113 억		320204	N	N	7	N	00	N
75	20230818	150932	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	35	2	0.84	37674135	9024	36.28	4160	4250	4070	5430	2930	4180	4174.88	1.42	0	114	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	953	1.89	0.65	12	0.04	2226.00	6449.00	6690	20220915	-37.00	3850	20230726	9.48	5330	-20.92	20230508	3850	9.48	20230726	6690	-37.00	20220915	3850	9.48	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
76	20230818	140940	57	100.00	KOSPI		금융업	N	N	N	N		N	4230	50	2	1.20	37355540	8948	35.98	4160	4250	4070	5430	2930	4180	4174.74	1.42	0	185	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	956	1.90	0.66	12	0.04	2226.00	6449.00	6690	20220915	-36.77	3850	20230726	9.87	5330	-20.64	20230508	3850	9.87	20230726	6690	-36.77	20220915	3850	9.87	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
77	20230818	130932	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	40	2	0.96	29263065	7031	28.27	4160	4250	4070	5430	2930	4180	4162.01	1.42	0	78	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	954	1.90	0.65	12	0.03	2226.00	6449.00	6690	20220915	-36.92	3850	20230726	9.61	5330	-20.83	20230508	3850	9.61	20230726	6690	-36.92	20220915	3850	9.61	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
78	20230818	120944	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	5	2	0.12	19466405	4699	18.89	4160	4185	4070	5430	2930	4180	4142.67	1.42	0	-113	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	946	1.88	0.65	12	0.02	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
79	20230818	110935	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	5	2	0.12	16475935	3981	16.01	4160	4185	4070	5430	2930	4180	4138.64	1.42	0	-193	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	946	1.88	0.65	12	0.02	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
80	20230818	100940	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-10	5	-0.24	7313945	1772	7.12	4160	4180	4070	5430	2930	4180	4127.51	1.42	0	55	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	943	1.87	0.65	12	0.01	2226.00	6449.00	6690	20220915	-37.67	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6690	-37.67	20220915	3850	8.31	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
81	20230818	090945	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	0	3	0.00	1232010	296	1.19	4160	4180	4160	5430	2930	4180	4162.20	1.42	0	171	4320	4250	4180	4110	4040	4215	4075	113	1250	500	2920	5	1	22607693	945	1.88	0.65	12	0.00	2226.00	6449.00	6690	20220915	-37.52	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6690	-37.52	20220915	3850	8.57	20230726	2.51	N	244920	500	113 억		320204	N	N	22	N	00	N
82	20230817	160940	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-75	5	-1.76	103311130	24858	38.69	4250	4250	4110	5530	2980	4255	4156.05	1.45	0	-9347	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	945	1.88	0.65	12	0.11	2226.00	6449.00	6690	20220915	-37.52	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6690	-37.52	20220915	3850	8.57	20230726	2.65	N	244920	500	113 억		326753	N	N	22	N	00	N
83	20230817	150947	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	-70	5	-1.65	102048380	24557	38.22	4250	4250	4110	5530	2980	4255	4155.57	1.45	0	-9288	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	946	1.88	0.65	12	0.11	2226.00	6449.00	6690	20220915	-37.44	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6690	-37.44	20220915	3850	8.70	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
84	20230817	140938	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-95	5	-2.23	86118135	20740	32.28	4250	4250	4110	5530	2980	4255	4152.27	1.45	0	-7390	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	940	1.87	0.65	12	0.09	2226.00	6449.00	6690	20220915	-37.82	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6690	-37.82	20220915	3850	8.05	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
85	20230817	130934	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-110	5	-2.59	70137490	16880	26.27	4250	4250	4110	5530	2980	4255	4155.06	1.45	0	-4037	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	937	1.86	0.64	12	0.07	2226.00	6449.00	6690	20220915	-38.04	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6690	-38.04	20220915	3850	7.66	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
86	20230817	120938	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-105	5	-2.47	67328510	16201	25.22	4250	4250	4110	5530	2980	4255	4155.82	1.45	0	-3963	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	938	1.86	0.64	12	0.07	2226.00	6449.00	6690	20220915	-37.97	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6690	-37.97	20220915	3850	7.79	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
87	20230817	110939	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-120	5	-2.82	58317625	14020	21.82	4250	4250	4110	5530	2980	4255	4159.60	1.45	0	-3985	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	935	1.86	0.64	12	0.06	2226.00	6449.00	6690	20220915	-38.19	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6690	-38.19	20220915	3850	7.40	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
88	20230817	100934	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	-50	5	-1.18	49011860	11772	18.32	4250	4250	4110	5530	2980	4255	4163.43	1.45	0	-3531	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	951	1.89	0.65	12	0.05	2226.00	6449.00	6690	20220915	-37.14	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6690	-37.14	20220915	3850	9.22	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
89	20230817	090932	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-90	5	-2.12	24955260	5961	9.28	4250	4250	4165	5530	2980	4255	4186.42	1.45	0	-3903	4448	4351	4273	4176	4098	4312	4137	113	1275	500	2970	5	1	22607693	942	1.87	0.65	12	0.03	2226.00	6449.00	6690	20220915	-37.74	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6690	-37.74	20220915	3850	8.18	20230726	2.65	N	244920	500	113 억		326753	N	N	0	N	00	N
90	20230816	160937	57	100.00	KOSPI		금융업	N	N	N	N		N	4255	-135	5	-3.08	274828990	64249	329.77	4350	4370	4195	5700	3075	4390	4277.56	1.46	0	-2328	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	962	1.91	0.66	12	0.28	2226.00	6449.00	6690	20220915	-36.40	3850	20230726	10.52	5330	-20.17	20230508	3850	10.52	20230726	6690	-36.40	20220915	3850	10.52	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
91	20230816	150940	57	100.00	KOSPI		금융업	N	N	N	N		N	4290	-100	5	-2.28	267302420	62491	320.75	4350	4370	4195	5700	3075	4390	4277.45	1.46	0	-743	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	970	1.93	0.67	12	0.28	2226.00	6449.00	6690	20220915	-35.87	3850	20230726	11.43	5330	-19.51	20230508	3850	11.43	20230726	6690	-35.87	20220915	3850	11.43	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
92	20230816	140938	57	100.00	KOSPI		금융업	N	N	N	N		N	4350	-40	5	-0.91	119638180	28190	144.69	4350	4350	4195	5700	3075	4390	4243.99	1.46	0	-2266	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	983	1.95	0.67	12	0.12	2226.00	6449.00	6690	20220915	-34.98	3850	20230726	12.99	5330	-18.39	20230508	3850	12.99	20230726	6690	-34.98	20220915	3850	12.99	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
93	20230816	130934	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	-155	5	-3.53	81173350	19209	98.59	4350	4350	4195	5700	3075	4390	4225.80	1.46	0	-1308	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	957	1.90	0.66	12	0.08	2226.00	6449.00	6690	20220915	-36.70	3850	20230726	10.00	5330	-20.54	20230508	3850	10.00	20230726	6690	-36.70	20220915	3850	10.00	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
94	20230816	120949	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	-185	5	-4.21	71632075	16959	87.05	4350	4350	4195	5700	3075	4390	4223.84	1.46	0	-1180	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	951	1.89	0.65	12	0.08	2226.00	6449.00	6690	20220915	-37.14	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6690	-37.14	20220915	3850	9.22	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
95	20230816	110944	57	100.00	KOSPI		금융업	N	N	N	N		N	4210	-180	5	-4.10	48768885	11529	59.17	4350	4350	4195	5700	3075	4390	4230.11	1.46	0	-953	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	952	1.89	0.65	12	0.05	2226.00	6449.00	6690	20220915	-37.07	3850	20230726	9.35	5330	-21.01	20230508	3850	9.35	20230726	6690	-37.07	20220915	3850	9.35	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
96	20230816	100939	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	-155	5	-3.53	15072890	3529	18.11	4350	4350	4235	5700	3075	4390	4271.15	1.46	0	-188	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	957	1.90	0.66	12	0.02	2226.00	6449.00	6690	20220915	-36.70	3850	20230726	10.00	5330	-20.54	20230508	3850	10.00	20230726	6690	-36.70	20220915	3850	10.00	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
97	20230816	090934	57	100.00	KOSPI		금융업	N	N	N	N		N	4350	-40	5	-0.91	1191900	274	1.41	4350	4350	4350	5700	3075	4390	4350.00	1.46	0	155	4476	4432	4366	4322	4256	4445	4335	113	1312	500	3070	5	1	22607693	983	1.95	0.67	12	0.00	2226.00	6449.00	6690	20220915	-34.98	3850	20230726	12.99	5330	-18.39	20230508	3850	12.99	20230726	6690	-34.98	20220915	3850	12.99	20230726	2.66	N	244920	500	113 억		328946	N	N	0	N	00	N
98	20230814	160927	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4390	-25	5	-0.57	84596665	19479	71.01	4390	4410	4300	5730	3095	4415	4342.97	1.46	0	-1122	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	992	1.97	0.68	12	0.09	2226.00	6449.00	6690	20220915	-34.38	3850	20230726	14.03	5330	-17.64	20230508	3850	14.03	20230726	6690	-34.38	20220915	3850	14.03	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
99	20230814	150924	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4360	-55	5	-1.25	80623955	18571	67.70	4390	4410	4300	5730	3095	4415	4341.39	1.46	0	-644	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	986	1.96	0.68	12	0.08	2226.00	6449.00	6690	20220915	-34.83	3850	20230726	13.25	5330	-18.20	20230508	3850	13.25	20230726	6690	-34.83	20220915	3850	13.25	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
100	20230814	140926	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4325	-90	5	-2.04	76269645	17568	64.04	4390	4410	4300	5730	3095	4415	4341.40	1.46	0	-6	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	978	1.94	0.67	12	0.08	2226.00	6449.00	6690	20220915	-35.35	3850	20230726	12.34	5330	-18.86	20230508	3850	12.34	20230726	6690	-35.35	20220915	3850	12.34	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
101	20230814	130916	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4340	-75	5	-1.70	51375800	11784	42.96	4390	4410	4305	5730	3095	4415	4359.79	1.46	0	-103	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	981	1.95	0.67	12	0.05	2226.00	6449.00	6690	20220915	-35.13	3850	20230726	12.73	5330	-18.57	20230508	3850	12.73	20230726	6690	-35.13	20220915	3850	12.73	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
102	20230814	120923	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4315	-100	5	-2.27	44337370	10167	37.06	4390	4410	4305	5730	3095	4415	4360.91	1.46	0	-416	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	976	1.94	0.67	12	0.04	2226.00	6449.00	6690	20220915	-35.50	3850	20230726	12.08	5330	-19.04	20230508	3850	12.08	20230726	6690	-35.50	20220915	3850	12.08	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
103	20230814	110917	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4355	-60	5	-1.36	24887440	5675	20.69	4390	4410	4355	5730	3095	4415	4385.45	1.46	0	-878	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	985	1.96	0.68	12	0.03	2226.00	6449.00	6690	20220915	-34.90	3850	20230726	13.12	5330	-18.29	20230508	3850	13.12	20230726	6690	-34.90	20220915	3850	13.12	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
104	20230814	100919	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4385	-30	5	-0.68	18636150	4243	15.47	4390	4410	4370	5730	3095	4415	4392.21	1.46	0	-330	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	991	1.97	0.68	12	0.02	2226.00	6449.00	6690	20220915	-34.45	3850	20230726	13.90	5330	-17.73	20230508	3850	13.90	20230726	6690	-34.45	20220915	3850	13.90	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
105	20230814	090917	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4380	-35	5	-0.79	403830	92	0.34	4390	4390	4380	5730	3095	4415	4389.46	1.46	0	-4	4495	4455	4410	4370	4325	4432	4347	113	1317	500	3090	5	1	22607693	990	1.97	0.68	12	0.00	2226.00	6449.00	6690	20220915	-34.53	3850	20230726	13.77	5330	-17.82	20230508	3850	13.77	20230726	6690	-34.53	20220915	3850	13.77	20230726	2.67	N	244920	500	113 억		330596	N	N	0	N	00	N
106	20230811	160917	57	100.00	KOSPI		금융업	N	N	N	N		N	4415	-35	5	-0.79	120349070	27431	57.06	4450	4450	4365	5780	3115	4450	4387.34	1.48	0	-6325	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	998	1.98	0.68	12	0.12	2226.00	6449.00	6690	20220915	-34.01	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6690	-34.01	20220915	3850	14.68	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
107	20230811	150913	57	100.00	KOSPI		금융업	N	N	N	N		N	4385	-65	5	-1.46	115556200	26345	54.80	4450	4450	4365	5780	3115	4450	4386.27	1.48	0	-6036	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	991	1.97	0.68	12	0.12	2226.00	6449.00	6690	20220915	-34.45	3850	20230726	13.90	5330	-17.73	20230508	3850	13.90	20230726	6690	-34.45	20220915	3850	13.90	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
108	20230811	140911	57	100.00	KOSPI		금융업	N	N	N	N		N	4365	-85	5	-1.91	111357285	25386	52.80	4450	4450	4365	5780	3115	4450	4386.56	1.48	0	-5330	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	987	1.96	0.68	12	0.11	2226.00	6449.00	6690	20220915	-34.75	3850	20230726	13.38	5330	-18.11	20230508	3850	13.38	20230726	6690	-34.75	20220915	3850	13.38	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
109	20230811	130910	57	100.00	KOSPI		금융업	N	N	N	N		N	4370	-80	5	-1.80	93410415	21281	44.27	4450	4450	4365	5780	3115	4450	4389.38	1.48	0	-2074	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	988	1.96	0.68	12	0.09	2226.00	6449.00	6690	20220915	-34.68	3850	20230726	13.51	5330	-18.01	20230508	3850	13.51	20230726	6690	-34.68	20220915	3850	13.51	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
110	20230811	120902	57	100.00	KOSPI		금융업	N	N	N	N		N	4375	-75	5	-1.69	85610055	19498	40.56	4450	4450	4365	5780	3115	4450	4390.71	1.48	0	-938	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	989	1.97	0.68	12	0.09	2226.00	6449.00	6690	20220915	-34.60	3850	20230726	13.64	5330	-17.92	20230508	3850	13.64	20230726	6690	-34.60	20220915	3850	13.64	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
111	20230811	110903	57	100.00	KOSPI		금융업	N	N	N	N		N	4370	-80	5	-1.80	60592920	13777	28.66	4450	4450	4365	5780	3115	4450	4398.12	1.48	0	-562	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	988	1.96	0.68	12	0.06	2226.00	6449.00	6690	20220915	-34.68	3850	20230726	13.51	5330	-18.01	20230508	3850	13.51	20230726	6690	-34.68	20220915	3850	13.51	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
112	20230811	100858	57	100.00	KOSPI		금융업	N	N	N	N		N	4415	-35	5	-0.79	30789765	6981	14.52	4450	4450	4380	5780	3115	4450	4410.51	1.48	0	-302	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	998	1.98	0.68	12	0.03	2226.00	6449.00	6690	20220915	-34.01	3850	20230726	14.68	5330	-17.17	20230508	3850	14.68	20230726	6690	-34.01	20220915	3850	14.68	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
113	20230811	090909	57	100.00	KOSPI		금융업	N	N	N	N		N	4450	0	3	0.00	44500	10	0.02	4450	4450	4450	5780	3115	4450	4450.00	1.48	0	0	4626	4537	4456	4367	4286	4497	4327	113	1332	500	3110	5	1	22607693	1006	2.00	0.69	12	0.00	2226.00	6449.00	6690	20220915	-33.48	3850	20230726	15.58	5330	-16.51	20230508	3850	15.58	20230726	6690	-33.48	20220915	3850	15.58	20230726	2.76	N	244920	500	113 억		334955	N	N	8	N	00	N
114	20230810	160859	57	100.00	KOSPI		금융업	N	N	N	N		N	4450	-75	5	-1.66	213048435	48075	48.36	4525	4545	4375	5880	3170	4525	4431.58	1.48	0	-14853	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	1006	2.00	0.69	12	0.21	2226.00	6449.00	6690	20220915	-33.48	3850	20230726	15.58	5330	-16.51	20230508	3850	15.58	20230726	6690	-33.48	20220915	3850	15.58	20230726	2.74	N	244920	500	113 억		335542	N	N	8	N	00	N
115	20230810	150857	57	100.00	KOSPI		금융업	N	N	N	N		N	4395	-130	5	-2.87	197306550	44529	44.80	4525	4545	4375	5880	3170	4525	4430.97	1.48	0	-14269	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	994	1.97	0.68	12	0.20	2226.00	6449.00	6690	20220915	-34.30	3850	20230726	14.16	5330	-17.54	20230508	3850	14.16	20230726	6690	-34.30	20220915	3850	14.16	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
116	20230810	140858	57	100.00	KOSPI		금융업	N	N	N	N		N	4390	-135	5	-2.98	181551440	40942	41.19	4525	4545	4375	5880	3170	4525	4434.36	1.48	0	-11849	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	992	1.97	0.68	12	0.18	2226.00	6449.00	6690	20220915	-34.38	3850	20230726	14.03	5330	-17.64	20230508	3850	14.03	20230726	6690	-34.38	20220915	3850	14.03	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
117	20230810	130850	57	100.00	KOSPI		금융업	N	N	N	N		N	4380	-145	5	-3.20	130847490	29396	29.57	4525	4545	4380	5880	3170	4525	4451.20	1.48	0	-12035	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	990	1.97	0.68	12	0.13	2226.00	6449.00	6690	20220915	-34.53	3850	20230726	13.77	5330	-17.82	20230508	3850	13.77	20230726	6690	-34.53	20220915	3850	13.77	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
118	20230810	120906	57	100.00	KOSPI		금융업	N	N	N	N		N	4405	-120	5	-2.65	92812585	20750	20.87	4525	4545	4405	5880	3170	4525	4472.90	1.48	0	-8252	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	996	1.98	0.68	12	0.09	2226.00	6449.00	6690	20220915	-34.16	3850	20230726	14.42	5330	-17.35	20230508	3850	14.42	20230726	6690	-34.16	20220915	3850	14.42	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
119	20230810	110908	57	100.00	KOSPI		금융업	N	N	N	N		N	4465	-60	5	-1.33	61127525	13610	13.69	4525	4545	4455	5880	3170	4525	4491.37	1.48	0	-3498	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	1009	2.01	0.69	12	0.06	2226.00	6449.00	6690	20220915	-33.26	3850	20230726	15.97	5330	-16.23	20230508	3850	15.97	20230726	6690	-33.26	20220915	3850	15.97	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
120	20230810	100902	57	100.00	KOSPI		금융업	N	N	N	N		N	4500	-25	5	-0.55	29469885	6536	6.58	4525	4545	4495	5880	3170	4525	4508.86	1.48	0	-287	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	1017	2.02	0.70	12	0.03	2226.00	6449.00	6690	20220915	-32.74	3850	20230726	16.88	5330	-15.57	20230508	3850	16.88	20230726	6690	-32.74	20220915	3850	16.88	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
121	20230810	090911	57	100.00	KOSPI		금융업	N	N	N	N		N	4500	-25	5	-0.55	15465450	3428	3.45	4525	4545	4495	5880	3170	4525	4511.51	1.48	0	952	4681	4602	4456	4377	4231	4642	4417	113	1355	500	3160	5	1	22607693	1017	2.02	0.70	12	0.02	2226.00	6449.00	6690	20220915	-32.74	3850	20230726	16.88	5330	-15.57	20230508	3850	16.88	20230726	6690	-32.74	20220915	3850	16.88	20230726	2.74	N	244920	500	113 억		335542	N	N	3	N	00	N
122	20230809	160859	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	155	2	3.55	443955845	99399	108.44	4380	4535	4310	5680	3060	4370	4466.36	1.44	0	7779	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	1023	2.03	0.70	12	0.44	2226.00	6449.00	6750	20220808	-32.96	3850	20230726	17.53	5330	-15.10	20230508	3850	17.53	20230726	6690	-32.36	20220915	3850	17.53	20230726	2.71	N	244920	500	113 억		326188	N	N	3	N	00	N
123	20230809	150848	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	155	2	3.55	418912870	93852	102.39	4380	4535	4310	5680	3060	4370	4463.55	1.44	0	7054	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	1023	2.03	0.70	12	0.42	2226.00	6449.00	6750	20220808	-32.96	3850	20230726	17.53	5330	-15.10	20230508	3850	17.53	20230726	6690	-32.36	20220915	3850	17.53	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
124	20230809	140846	57	100.00	KOSPI		금융업	N	N	N	N		N	4525	155	2	3.55	355715745	79868	87.13	4380	4525	4310	5680	3060	4370	4453.80	1.44	0	6656	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	1023	2.03	0.70	12	0.35	2226.00	6449.00	6750	20220808	-32.96	3850	20230726	17.53	5330	-15.10	20230508	3850	17.53	20230726	6690	-32.36	20220915	3850	17.53	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
125	20230809	130907	57	100.00	KOSPI		금융업	N	N	N	N		N	4485	115	2	2.63	296046765	66598	72.66	4380	4510	4310	5680	3060	4370	4445.28	1.44	0	6508	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	1014	2.01	0.70	12	0.29	2226.00	6449.00	6750	20220808	-33.56	3850	20230726	16.49	5330	-15.85	20230508	3850	16.49	20230726	6690	-32.96	20220915	3850	16.49	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
126	20230809	120904	57	100.00	KOSPI		금융업	N	N	N	N		N	4475	105	2	2.40	240203125	54168	59.10	4380	4485	4310	5680	3060	4370	4434.41	1.44	0	470	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	1012	2.01	0.69	12	0.24	2226.00	6449.00	6750	20220808	-33.70	3850	20230726	16.23	5330	-16.04	20230508	3850	16.23	20230726	6690	-33.11	20220915	3850	16.23	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
127	20230809	110857	57	100.00	KOSPI		금융업	N	N	N	N		N	4480	110	2	2.52	215086875	48555	52.97	4380	4485	4310	5680	3060	4370	4429.76	1.44	0	448	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	1013	2.01	0.69	12	0.21	2226.00	6449.00	6750	20220808	-33.63	3850	20230726	16.36	5330	-15.95	20230508	3850	16.36	20230726	6690	-33.03	20220915	3850	16.36	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
128	20230809	100846	57	100.00	KOSPI		금융업	N	N	N	N		N	4370	0	3	0.00	16177380	3711	4.05	4380	4380	4310	5680	3060	4370	4359.30	1.44	0	439	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	988	1.96	0.68	12	0.02	2226.00	6449.00	6750	20220808	-35.26	3850	20230726	13.51	5330	-18.01	20230508	3850	13.51	20230726	6690	-34.68	20220915	3850	13.51	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
129	20230809	090851	57	100.00	KOSPI		금융업	N	N	N	N		N	4335	-35	5	-0.80	4846050	1109	1.21	4380	4380	4335	5680	3060	4370	4369.75	1.44	0	-186	4513	4441	4303	4231	4093	4477	4267	113	1310	500	3050	5	1	22607693	980	1.95	0.67	12	0.00	2226.00	6449.00	6750	20220808	-35.78	3850	20230726	12.60	5330	-18.67	20230508	3850	12.60	20230726	6690	-35.20	20220915	3850	12.60	20230726	2.71	N	244920	500	113 억		326188	N	N	8	N	00	N
130	20230808	160907	57	100.00	KOSPI		금융업	N	N	N	N		N	4370	130	2	3.07	397088620	91660	149.83	4240	4375	4165	5510	2970	4240	4332.19	1.37	0	15666	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	988	1.96	0.68	12	0.41	2226.00	6449.00	6750	20220808	-35.26	3850	20230726	13.51	5330	-18.01	20230508	3850	13.51	20230726	6750	-35.26	20220808	3850	13.51	20230726	2.78	N	244920	500	113 억		310660	N	N	8	N	00	N
131	20230808	150856	57	100.00	KOSPI		금융업	N	N	N	N		N	4345	105	2	2.48	357334865	82547	134.94	4240	4375	4165	5510	2970	4240	4328.87	1.37	0	15683	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	982	1.95	0.67	12	0.37	2226.00	6449.00	6750	20220808	-35.63	3850	20230726	12.86	5330	-18.48	20230508	3850	12.86	20230726	6750	-35.63	20220808	3850	12.86	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
132	20230808	140852	57	100.00	KOSPI		금융업	N	N	N	N		N	4350	110	2	2.59	325835080	75290	123.07	4240	4375	4165	5510	2970	4240	4327.73	1.37	0	15038	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	983	1.95	0.67	12	0.33	2226.00	6449.00	6750	20220808	-35.56	3850	20230726	12.99	5330	-18.39	20230508	3850	12.99	20230726	6750	-35.56	20220808	3850	12.99	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
133	20230808	130844	57	100.00	KOSPI		금융업	N	N	N	N		N	4355	115	2	2.71	265250435	61346	100.28	4240	4375	4165	5510	2970	4240	4323.84	1.37	0	13947	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	985	1.96	0.68	12	0.27	2226.00	6449.00	6750	20220808	-35.48	3850	20230726	13.12	5330	-18.29	20230508	3850	13.12	20230726	6750	-35.48	20220808	3850	13.12	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
134	20230808	120850	57	100.00	KOSPI		금융업	N	N	N	N		N	4345	105	2	2.48	235110030	54407	88.94	4240	4375	4165	5510	2970	4240	4321.32	1.37	0	12172	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	982	1.95	0.67	12	0.24	2226.00	6449.00	6750	20220808	-35.63	3850	20230726	12.86	5330	-18.48	20230508	3850	12.86	20230726	6750	-35.63	20220808	3850	12.86	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
135	20230808	110838	57	100.00	KOSPI		금융업	N	N	N	N		N	4320	80	2	1.89	154298110	35778	58.48	4240	4375	4165	5510	2970	4240	4312.65	1.37	0	9058	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	977	1.94	0.67	12	0.16	2226.00	6449.00	6750	20220808	-36.00	3850	20230726	12.21	5330	-18.95	20230508	3850	12.21	20230726	6750	-36.00	20220808	3850	12.21	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
136	20230808	100852	57	100.00	KOSPI		금융업	N	N	N	N		N	4360	120	2	2.83	113196670	26292	42.98	4240	4375	4165	5510	2970	4240	4305.37	1.37	0	7950	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	986	1.96	0.68	12	0.12	2226.00	6449.00	6750	20220808	-35.41	3850	20230726	13.25	5330	-18.20	20230508	3850	13.25	20230726	6750	-35.41	20220808	3850	13.25	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
137	20230808	090857	57	100.00	KOSPI		금융업	N	N	N	N		N	4260	20	2	0.47	5417600	1267	2.07	4240	4300	4240	5510	2970	4240	4275.93	1.37	0	-142	4390	4315	4225	4150	4060	4352	4187	113	1270	500	2960	5	1	22607693	963	1.91	0.66	12	0.01	2226.00	6449.00	6750	20220808	-36.89	3850	20230726	10.65	5330	-20.08	20230508	3850	10.65	20230726	6750	-36.89	20220808	3850	10.65	20230726	2.78	N	244920	500	113 억		310660	N	N	3	N	00	N
138	20230807	160848	57	100.00	KOSPI		금융업	N	N	N	N		N	4240	95	2	2.29	259724080	61174	141.58	4145	4300	4135	5380	2905	4145	4245.66	1.31	0	15685	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	959	1.90	0.66	12	0.27	2226.00	6449.00	6750	20220808	-37.19	3850	20230726	10.13	5330	-20.45	20230508	3850	10.13	20230726	6750	-37.19	20220808	3850	10.13	20230726	2.80	N	244920	500	113 억		295312	N	N	3	N	00	N
139	20230807	150848	57	100.00	KOSPI		금융업	N	N	N	N		N	4230	85	2	2.05	256326260	60371	139.73	4145	4300	4135	5380	2905	4145	4245.85	1.31	0	15479	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	956	1.90	0.66	12	0.27	2226.00	6449.00	6750	20220808	-37.33	3850	20230726	9.87	5330	-20.64	20230508	3850	9.87	20230726	6750	-37.33	20220808	3850	9.87	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
140	20230807	140852	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	70	2	1.69	249996140	58871	136.25	4145	4300	4135	5380	2905	4145	4246.51	1.31	0	14415	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	953	1.89	0.65	12	0.26	2226.00	6449.00	6750	20220808	-37.56	3850	20230726	9.48	5330	-20.92	20230508	3850	9.48	20230726	6750	-37.56	20220808	3850	9.48	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
141	20230807	130843	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	90	2	2.17	182820585	42973	99.46	4145	4300	4135	5380	2905	4145	4254.31	1.31	0	8954	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	957	1.90	0.66	12	0.19	2226.00	6449.00	6750	20220808	-37.26	3850	20230726	10.00	5330	-20.54	20230508	3850	10.00	20230726	6750	-37.26	20220808	3850	10.00	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
142	20230807	120842	57	100.00	KOSPI		금융업	N	N	N	N		N	4285	140	2	3.38	124610455	29291	67.79	4145	4300	4135	5380	2905	4145	4254.22	1.31	0	-208	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	969	1.92	0.66	12	0.13	2226.00	6449.00	6750	20220808	-36.52	3850	20230726	11.30	5330	-19.61	20230508	3850	11.30	20230726	6750	-36.52	20220808	3850	11.30	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
143	20230807	110835	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	20	2	0.48	20275645	4884	11.30	4145	4170	4135	5380	2905	4145	4151.44	1.31	0	-1798	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	942	1.87	0.65	12	0.02	2226.00	6449.00	6750	20220808	-38.30	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6750	-38.30	20220808	3850	8.18	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
144	20230807	100846	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	5	2	0.12	9094535	2194	5.08	4145	4155	4135	5380	2905	4145	4145.18	1.31	0	-867	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	938	1.86	0.64	12	0.01	2226.00	6449.00	6750	20220808	-38.52	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6750	-38.52	20220808	3850	7.79	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
145	20230807	090843	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-5	5	-0.12	2731120	659	1.53	4145	4145	4135	5380	2905	4145	4144.34	1.31	0	-460	4258	4201	4148	4091	4038	4175	4065	113	1237	500	2900	5	1	22607693	936	1.86	0.64	12	0.00	2226.00	6449.00	6750	20220808	-38.67	3850	20230726	7.53	5330	-22.33	20230508	3850	7.53	20230726	6750	-38.67	20220808	3850	7.53	20230726	2.80	N	244920	500	113 억		295312	N	N	2	N	00	N
146	20230804	160838	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-15	5	-0.36	178292775	43207	297.16	4160	4205	4095	5400	2915	4160	4126.48	1.26	0	7719	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	937	1.86	0.64	12	0.19	2226.00	6449.00	6750	20220808	-38.59	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6750	-38.59	20220808	3850	7.66	20230726	2.85	N	244920	500	113 억		285465	N	N	2	N	00	N
147	20230804	150836	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	-30	5	-0.72	172072570	41705	286.83	4160	4205	4095	5400	2915	4160	4125.95	1.26	0	8243	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	934	1.86	0.64	12	0.18	2226.00	6449.00	6750	20220808	-38.81	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6750	-38.81	20220808	3850	7.27	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
148	20230804	140850	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-40	5	-0.96	141458380	34279	235.76	4160	4205	4095	5400	2915	4160	4126.68	1.26	0	7016	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	931	1.85	0.64	12	0.15	2226.00	6449.00	6750	20220808	-38.96	3850	20230726	7.01	5330	-22.70	20230508	3850	7.01	20230726	6750	-38.96	20220808	3850	7.01	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
149	20230804	130834	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-15	5	-0.36	98386680	23791	163.62	4160	4205	4105	5400	2915	4160	4135.46	1.26	0	4349	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	937	1.86	0.64	12	0.11	2226.00	6449.00	6750	20220808	-38.59	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6750	-38.59	20220808	3850	7.66	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
150	20230804	120831	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-10	5	-0.24	94272540	22793	156.76	4160	4205	4105	5400	2915	4160	4136.03	1.26	0	4293	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	938	1.86	0.64	12	0.10	2226.00	6449.00	6750	20220808	-38.52	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6750	-38.52	20220808	3850	7.79	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
151	20230804	110842	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	0	3	0.00	77740015	18794	129.26	4160	4205	4105	5400	2915	4160	4136.43	1.26	0	4267	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	940	1.87	0.65	12	0.08	2226.00	6449.00	6750	20220808	-38.37	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6750	-38.37	20220808	3850	8.05	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
152	20230804	100827	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	-30	5	-0.72	42895395	10370	71.32	4160	4205	4105	5400	2915	4160	4136.49	1.26	0	4130	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	934	1.86	0.64	12	0.05	2226.00	6449.00	6750	20220808	-38.81	3850	20230726	7.27	5330	-22.51	20230508	3850	7.27	20230726	6750	-38.81	20220808	3850	7.27	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
153	20230804	090827	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-25	5	-0.60	5853720	1415	9.73	4160	4205	4105	5400	2915	4160	4136.90	1.26	0	762	4263	4211	4158	4106	4053	4237	4132	113	1242	500	2910	5	1	22607693	935	1.86	0.64	12	0.01	2226.00	6449.00	6750	20220808	-38.74	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6750	-38.74	20220808	3850	7.40	20230726	2.85	N	244920	500	113 억		285465	N	N	3	N	00	N
154	20230803	160829	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-30	5	-0.72	60433000	14537	55.58	4140	4210	4105	5440	2935	4190	4157.17	1.26	0	571	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	940	1.87	0.65	12	0.06	2226.00	6449.00	6750	20220808	-38.37	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6750	-38.37	20220808	3850	8.05	20230726	2.84	N	244920	500	113 억		284297	N	N	3	N	00	N
155	20230803	150836	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-20	5	-0.48	58032680	13960	53.37	4140	4210	4105	5440	2935	4190	4157.07	1.26	0	720	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	943	1.87	0.65	12	0.06	2226.00	6449.00	6750	20220808	-38.22	3850	20230726	8.31	5330	-21.76	20230508	3850	8.31	20230726	6750	-38.22	20220808	3850	8.31	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
156	20230803	140828	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-40	5	-0.95	34091870	8214	31.40	4140	4210	4105	5440	2935	4190	4150.46	1.26	0	-33	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	938	1.86	0.64	12	0.04	2226.00	6449.00	6750	20220808	-38.52	3850	20230726	7.79	5330	-22.14	20230508	3850	7.79	20230726	6750	-38.52	20220808	3850	7.79	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
157	20230803	130831	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-55	5	-1.31	26225870	6308	24.12	4140	4210	4105	5440	2935	4190	4157.56	1.26	0	-883	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	935	1.86	0.64	12	0.03	2226.00	6449.00	6750	20220808	-38.74	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6750	-38.74	20220808	3850	7.40	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
158	20230803	120834	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-55	5	-1.31	25372390	6101	23.32	4140	4210	4105	5440	2935	4190	4158.73	1.26	0	-886	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	935	1.86	0.64	12	0.03	2226.00	6449.00	6750	20220808	-38.74	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6750	-38.74	20220808	3850	7.40	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
159	20230803	110824	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	15	2	0.36	13885730	3321	12.70	4140	4210	4140	5440	2935	4190	4181.19	1.26	0	-482	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	951	1.89	0.65	12	0.01	2226.00	6449.00	6750	20220808	-37.70	3850	20230726	9.22	5330	-21.11	20230508	3850	9.22	20230726	6750	-37.70	20220808	3850	9.22	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
160	20230803	100822	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-10	5	-0.24	8374750	2005	7.67	4140	4190	4140	5440	2935	4190	4176.93	1.26	0	179	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	945	1.88	0.65	12	0.01	2226.00	6449.00	6750	20220808	-38.07	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6750	-38.07	20220808	3850	8.57	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
161	20230803	090824	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-30	5	-0.72	1110810	268	1.02	4140	4160	4140	5440	2935	4190	4144.81	1.26	0	155	4383	4286	4173	4076	3963	4335	4125	113	1252	500	2930	5	1	22607693	940	1.87	0.65	12	0.00	2226.00	6449.00	6750	20220808	-38.37	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6750	-38.37	20220808	3850	8.05	20230726	2.84	N	244920	500	113 억		284297	N	N	4	N	00	N
162	20230802	160829	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	25	2	0.60	105644895	25158	58.92	4165	4270	4060	5410	2920	4165	4199.26	1.26	0	-470	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	947	1.88	0.65	12	0.11	2226.00	6449.00	6750	20220808	-37.93	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6750	-37.93	20220808	3850	8.83	20230726	2.83	N	244920	500	113 억		284469	N	N	4	N	00	N
163	20230802	150840	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	35	2	0.84	104751845	24945	58.42	4165	4270	4060	5410	2920	4165	4199.31	1.26	0	-564	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	950	1.89	0.65	12	0.11	2226.00	6449.00	6750	20220808	-37.78	3850	20230726	9.09	5330	-21.20	20230508	3850	9.09	20230726	6750	-37.78	20220808	3850	9.09	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
164	20230802	140830	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	30	2	0.72	57557580	13708	32.11	4165	4270	4060	5410	2920	4165	4198.83	1.26	0	-564	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	948	1.88	0.65	12	0.06	2226.00	6449.00	6750	20220808	-37.85	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6750	-37.85	20220808	3850	8.96	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
165	20230802	130824	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	15	2	0.36	50764010	12085	28.30	4165	4270	4060	5410	2920	4165	4200.58	1.26	0	-564	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	945	1.88	0.65	12	0.05	2226.00	6449.00	6750	20220808	-38.07	3850	20230726	8.57	5330	-21.58	20230508	3850	8.57	20230726	6750	-38.07	20220808	3850	8.57	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
166	20230802	120819	57	100.00	KOSPI		금융업	N	N	N	N		N	4225	60	2	1.44	38163220	9091	21.29	4165	4270	4060	5410	2920	4165	4197.91	1.26	0	255	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	955	1.90	0.66	12	0.04	2226.00	6449.00	6750	20220808	-37.41	3850	20230726	9.74	5330	-20.73	20230508	3850	9.74	20230726	6750	-37.41	20220808	3850	9.74	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
167	20230802	110821	57	100.00	KOSPI		금융업	N	N	N	N		N	4225	60	2	1.44	30204475	7207	16.88	4165	4270	4060	5410	2920	4165	4190.99	1.26	0	584	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	955	1.90	0.66	12	0.03	2226.00	6449.00	6750	20220808	-37.41	3850	20230726	9.74	5330	-20.73	20230508	3850	9.74	20230726	6750	-37.41	20220808	3850	9.74	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
168	20230802	100824	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	30	2	0.72	20596255	4925	11.54	4165	4270	4060	5410	2920	4165	4181.98	1.26	0	8	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	948	1.88	0.65	12	0.02	2226.00	6449.00	6750	20220808	-37.85	3850	20230726	8.96	5330	-21.29	20230508	3850	8.96	20230726	6750	-37.85	20220808	3850	8.96	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
169	20230802	090823	57	100.00	KOSPI		금융업	N	N	N	N		N	4245	80	2	1.92	6265395	1519	3.56	4165	4245	4060	5410	2920	4165	4124.68	1.26	0	-348	4318	4241	4153	4076	3988	4280	4115	113	1245	500	2910	5	1	22607693	960	1.91	0.66	12	0.01	2226.00	6449.00	6750	20220808	-37.11	3850	20230726	10.26	5330	-20.36	20230508	3850	10.26	20230726	6750	-37.11	20220808	3850	10.26	20230726	2.83	N	244920	500	113 억		284469	N	N	3	N	00	N
170	20230801	160821	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	65	2	1.59	176740265	42696	401.73	4100	4230	4065	5330	2870	4100	4139.50	1.23	0	6644	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	942	1.87	0.65	12	0.19	2226.00	6449.00	6750	20220808	-38.30	3850	20230726	8.18	5330	-21.86	20230508	3850	8.18	20230726	6750	-38.30	20220808	3850	8.18	20230726	2.86	N	244920	500	113 억		277836	N	N	3	N	00	N
171	20230801	150818	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	60	2	1.46	175086760	42299	398.00	4100	4230	4065	5330	2870	4100	4139.26	1.23	0	6584	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	940	1.87	0.65	12	0.19	2226.00	6449.00	6750	20220808	-38.37	3850	20230726	8.05	5330	-21.95	20230508	3850	8.05	20230726	6750	-38.37	20220808	3850	8.05	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N
172	20230801	140834	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	35	2	0.85	174009210	42038	395.54	4100	4230	4065	5330	2870	4100	4139.33	1.23	0	6590	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	935	1.86	0.64	12	0.19	2226.00	6449.00	6750	20220808	-38.74	3850	20230726	7.40	5330	-22.42	20230508	3850	7.40	20230726	6750	-38.74	20220808	3850	7.40	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N
173	20230801	130815	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	85	2	2.07	171980805	41549	390.94	4100	4230	4065	5330	2870	4100	4139.23	1.23	0	6602	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	946	1.88	0.65	12	0.18	2226.00	6449.00	6750	20220808	-38.00	3850	20230726	8.70	5330	-21.48	20230508	3850	8.70	20230726	6750	-38.00	20220808	3850	8.70	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N
174	20230801	120815	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	90	2	2.20	164345880	39729	373.81	4100	4200	4065	5330	2870	4100	4136.67	1.23	0	6068	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	947	1.88	0.65	12	0.18	2226.00	6449.00	6750	20220808	-37.93	3850	20230726	8.83	5330	-21.39	20230508	3850	8.83	20230726	6750	-37.93	20220808	3850	8.83	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N
175	20230801	110812	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	100	2	2.44	159020755	38447	361.75	4100	4200	4065	5330	2870	4100	4136.10	1.23	0	4988	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	950	1.89	0.65	12	0.17	2226.00	6449.00	6750	20220808	-37.78	3850	20230726	9.09	5330	-21.20	20230508	3850	9.09	20230726	6750	-37.78	20220808	3850	9.09	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N
176	20230801	100817	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	0	3	0.00	28189640	6908	65.00	4100	4145	4065	5330	2870	4100	4080.72	1.23	0	3010	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	927	1.84	0.64	12	0.03	2226.00	6449.00	6750	20220808	-39.26	3850	20230726	6.49	5330	-23.08	20230508	3850	6.49	20230726	6750	-39.26	20220808	3850	6.49	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N
177	20230801	090810	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	45	2	1.10	1426495	348	3.27	4100	4145	4065	5330	2870	4100	4099.12	1.23	0	20	4176	4137	4101	4062	4026	4120	4045	113	1230	500	2870	5	1	22607693	937	1.86	0.64	12	0.00	2226.00	6449.00	6750	20220808	-38.59	3850	20230726	7.66	5330	-22.23	20230508	3850	7.66	20230726	6750	-38.59	20220808	3850	7.66	20230726	2.86	N	244920	500	113 억		277836	N	N	0	N	00	N