KissMeData/000590/price/prices-20230801.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	57800	100	2	0.17	41727500	723	48.30	57700	58000	57300	75000	40400	57700	57714.27	2.80	-43	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	667	4.70	0.24	12	0.06	12310.00	236944.00	77100	20220902	-25.03	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	77100	-25.03	20220902	50800	13.78	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
3	20230831	150112	57	100.00	KOSPI	금융업	N	N	N	N	N	57800	100	2	0.17	35515400	615	41.08	57700	58000	57300	75000	40400	57700	57748.62	2.80	-42	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	667	4.70	0.24	12	0.05	12310.00	236944.00	77100	20220902	-25.03	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	77100	-25.03	20220902	50800	13.78	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
4	20230831	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	200	2	0.35	27260700	472	31.53	57700	58000	57300	75000	40400	57700	57755.72	2.80	-23	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	668	4.70	0.24	12	0.04	12310.00	236944.00	77100	20220902	-24.90	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	77100	-24.90	20220902	50800	13.98	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
5	20230831	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	200	2	0.35	20016700	347	23.18	57700	57900	57300	75000	40400	57700	57685.01	2.80	-17	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	668	4.70	0.24	12	0.03	12310.00	236944.00	77100	20220902	-24.90	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	77100	-24.90	20220902	50800	13.98	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
6	20230831	120112	57	100.00	KOSPI	금융업	N	N	N	N	N	57800	100	2	0.17	11346500	197	13.16	57700	57900	57300	75000	40400	57700	57596.45	2.80	-6	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	667	4.70	0.24	12	0.02	12310.00	236944.00	77100	20220902	-25.03	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	77100	-25.03	20220902	50800	13.78	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
7	20230831	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	-100	5	-0.17	9557800	166	11.09	57700	57900	57300	75000	40400	57700	57577.11	2.80	-5	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	665	4.68	0.24	12	0.01	12310.00	236944.00	77100	20220902	-25.29	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	77100	-25.29	20220902	50800	13.39	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
8	20230831	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	200	2	0.35	3291700	57	3.81	57700	57900	57700	75000	40400	57700	57749.12	2.80	-4	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	668	4.70	0.24	12	0.00	12310.00	236944.00	77100	20220902	-24.90	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	77100	-24.90	20220902	50800	13.98	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
9	20230831	090110	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	0	3	0.00	57700	1	0.07	57700	57700	57700	75000	40400	57700	57700.00	2.80	0	58166	57932	57466	57232	56766	58050	57350	58	17300	5000	39230	100	1	1154482	666	4.69	0.24	12	0.00	12310.00	236944.00	77100	20220902	-25.16	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	77100	-25.16	20220902	50800	13.58	20221013	0.30	N	000590	5000	57 억	32291	N	N	0	N	N
10	20230830	160109	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	100	2	0.17	85993700	1497	285.69	57200	57700	57000	74800	40400	57600	57444.02	2.80	-18	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	666	4.69	0.24	12	0.13	12310.00	236944.00	79200	20220829	-27.15	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	77100	-25.16	20220902	50800	13.58	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
11	20230830	150112	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	0	3	0.00	83110700	1447	276.15	57200	57700	57000	74800	40400	57600	57436.56	2.80	-18	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	665	4.68	0.24	12	0.13	12310.00	236944.00	79200	20220829	-27.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	77100	-25.29	20220902	50800	13.39	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
12	20230830	140115	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	0	3	0.00	75507400	1315	250.95	57200	57700	57000	74800	40400	57600	57420.08	2.80	-18	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	665	4.68	0.24	12	0.11	12310.00	236944.00	79200	20220829	-27.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	77100	-25.29	20220902	50800	13.39	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
13	20230830	130114	57	100.00	KOSPI	금융업	N	N	N	N	N	57200	-400	5	-0.69	73373700	1278	243.89	57200	57700	57000	74800	40400	57600	57412.91	2.80	-15	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	660	4.65	0.24	12	0.11	12310.00	236944.00	79200	20220829	-27.78	50800	20221013	12.60	65500	-12.67	20230303	54400	5.15	20230327	77100	-25.81	20220902	50800	12.60	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
14	20230830	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	57400	-200	5	-0.35	67810200	1181	225.38	57200	57700	57000	74800	40400	57600	57417.61	2.80	-15	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	663	4.66	0.24	12	0.10	12310.00	236944.00	79200	20220829	-27.53	50800	20221013	12.99	65500	-12.37	20230303	54400	5.51	20230327	77100	-25.55	20220902	50800	12.99	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
15	20230830	110118	57	100.00	KOSPI	금융업	N	N	N	N	N	57400	-200	5	-0.35	58762100	1023	195.23	57200	57700	57100	74800	40400	57600	57440.96	2.80	-14	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	663	4.66	0.24	12	0.09	12310.00	236944.00	79200	20220829	-27.53	50800	20221013	12.99	65500	-12.37	20230303	54400	5.51	20230327	77100	-25.55	20220902	50800	12.99	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
16	20230830	100114	57	100.00	KOSPI	금융업	N	N	N	N	N	57400	-200	5	-0.35	27373200	476	90.84	57200	57600	57200	74800	40400	57600	57506.72	2.80	-13	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	663	4.66	0.24	12	0.04	12310.00	236944.00	79200	20220829	-27.53	50800	20221013	12.99	65500	-12.37	20230303	54400	5.51	20230327	77100	-25.55	20220902	50800	12.99	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
17	20230830	090111	57	100.00	KOSPI	금융업	N	N	N	N	N	57300	-300	5	-0.52	1202000	21	4.01	57200	57300	57200	74800	40400	57600	57238.10	2.80	-4	58066	57832	57366	57132	56666	57950	57250	58	17200	5000	39160	100	1	1154482	662	4.65	0.24	12	0.00	12310.00	236944.00	79200	20220829	-27.65	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	77100	-25.68	20220902	50800	12.80	20221013	0.30	N	000590	5000	57 억	32309	N	N	0	N	N
18	20230829	160109	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	500	2	0.88	30022100	524	36.64	57000	57600	56900	74200	40000	57100	57294.08	2.80	-11	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.05	12310.00	236944.00	80300	20220826	-28.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	79200	-27.27	20220829	50800	13.39	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
19	20230829	150112	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	500	2	0.88	29215900	510	35.66	57000	57600	56900	74200	40000	57100	57286.08	2.80	-11	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.04	12310.00	236944.00	80300	20220826	-28.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	79200	-27.27	20220829	50800	13.39	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
20	20230829	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	500	2	0.88	26281300	459	32.10	57000	57600	56900	74200	40000	57100	57257.73	2.80	-11	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.04	12310.00	236944.00	80300	20220826	-28.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	79200	-27.27	20220829	50800	13.39	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
21	20230829	130111	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	500	2	0.88	22153300	387	27.06	57000	57600	56900	74200	40000	57100	57243.67	2.80	-11	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.03	12310.00	236944.00	80300	20220826	-28.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	79200	-27.27	20220829	50800	13.39	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
22	20230829	120114	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	500	2	0.88	15644500	274	19.16	57000	57600	56900	74200	40000	57100	57096.72	2.80	-1	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.02	12310.00	236944.00	80300	20220826	-28.27	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	79200	-27.27	20220829	50800	13.39	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
23	20230829	110124	57	100.00	KOSPI	금융업	N	N	N	N	N	57300	200	2	0.35	13864300	243	16.99	57000	57300	56900	74200	40000	57100	57054.73	2.80	3	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	662	4.65	0.24	12	0.02	12310.00	236944.00	80300	20220826	-28.64	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	79200	-27.65	20220829	50800	12.80	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
24	20230829	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	-100	5	-0.18	9858900	173	12.10	57000	57100	56900	74200	40000	57100	56987.86	2.80	3	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	658	4.63	0.24	12	0.01	12310.00	236944.00	80300	20220826	-29.02	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	79200	-28.03	20220829	50800	12.20	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
25	20230829	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	-100	5	-0.18	2337000	41	2.87	57000	57000	57000	74200	40000	57100	57000.00	2.80	0	58300	57700	57000	56400	55700	58000	56700	58	17100	5000	38820	100	1	1154482	658	4.63	0.24	12	0.00	12310.00	236944.00	80300	20220826	-29.02	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	79200	-28.03	20220829	50800	12.20	20221013	0.30	N	000590	5000	57 억	32320	N	N	0	N	N
26	20230828	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	57100	200	2	0.35	76948100	1355	312.21	56800	57600	56300	73900	39900	56900	56788.27	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	659	4.64	0.24	12	0.12	12310.00	236944.00	80300	20220826	-28.89	50800	20221013	12.40	65500	-12.82	20230303	54400	4.96	20230327	79200	-27.90	20220829	50800	12.40	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
27	20230828	150109	57	100.00	KOSPI	금융업	N	N	N	N	N	57100	200	2	0.35	73179700	1289	297.00	56800	57600	56300	73900	39900	56900	56772.46	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	659	4.64	0.24	12	0.11	12310.00	236944.00	80300	20220826	-28.89	50800	20221013	12.40	65500	-12.82	20230303	54400	4.96	20230327	79200	-27.90	20220829	50800	12.40	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
28	20230828	140109	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	100	2	0.18	61744800	1088	250.69	56800	57600	56300	73900	39900	56900	56750.74	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	658	4.63	0.24	12	0.09	12310.00	236944.00	80300	20220826	-29.02	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	79200	-28.03	20220829	50800	12.20	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
29	20230828	130109	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	100	2	0.18	59118600	1042	240.09	56800	57600	56300	73900	39900	56900	56735.70	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	658	4.63	0.24	12	0.09	12310.00	236944.00	80300	20220826	-29.02	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	79200	-28.03	20220829	50800	12.20	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
30	20230828	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	100	2	0.18	56439600	995	229.26	56800	57600	56300	73900	39900	56900	56723.22	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	658	4.63	0.24	12	0.09	12310.00	236944.00	80300	20220826	-29.02	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	79200	-28.03	20220829	50800	12.20	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
31	20230828	110109	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	0	3	0.00	54504900	961	221.43	56800	57600	56300	73900	39900	56900	56716.86	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	657	4.62	0.24	12	0.08	12310.00	236944.00	80300	20220826	-29.14	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	79200	-28.16	20220829	50800	12.01	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
32	20230828	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	56600	-300	5	-0.53	10816100	191	44.01	56800	56800	56500	73900	39900	56900	56628.80	2.80	1	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	653	4.60	0.24	12	0.02	12310.00	236944.00	80300	20220826	-29.51	50800	20221013	11.42	65500	-13.59	20230303	54400	4.04	20230327	79200	-28.54	20220829	50800	11.42	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
33	20230828	090109	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	-100	5	-0.18	113600	2	0.46	56800	56800	56800	73900	39900	56900	56800.00	2.80	0	57366	57132	56866	56632	56366	57150	56650	58	17000	5000	38690	100	1	1154482	656	4.61	0.24	12	0.00	12310.00	236944.00	80300	20220826	-29.27	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	79200	-28.28	20220829	50800	11.81	20221013	0.30	N	000590	5000	57 억	32319	N	N	0	N	N
34	20230825	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	0	3	0.00	24679300	434	72.33	56900	57100	56600	73900	39900	56900	56864.75	2.81	-70	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	657	4.62	0.24	12	0.04	12310.00	236944.00	80300	20220826	-29.14	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
35	20230825	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	-100	5	-0.18	24508600	431	71.83	56900	57100	56600	73900	39900	56900	56864.50	2.81	-72	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	656	4.61	0.24	12	0.04	12310.00	236944.00	80300	20220826	-29.27	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	80300	-29.27	20220826	50800	11.81	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
36	20230825	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	0	3	0.00	19845800	349	58.17	56900	57100	56600	73900	39900	56900	56864.76	2.81	-42	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	657	4.62	0.24	12	0.03	12310.00	236944.00	80300	20220826	-29.14	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
37	20230825	130109	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	0	3	0.00	18711500	329	54.83	56900	57100	56600	73900	39900	56900	56873.86	2.81	-42	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	657	4.62	0.24	12	0.03	12310.00	236944.00	80300	20220826	-29.14	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
38	20230825	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	0	3	0.00	16324400	287	47.83	56900	57100	56600	73900	39900	56900	56879.44	2.81	-29	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	657	4.62	0.24	12	0.02	12310.00	236944.00	80300	20220826	-29.14	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
39	20230825	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	0	3	0.00	13770200	242	40.33	56900	57100	56800	73900	39900	56900	56901.65	2.81	-25	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	657	4.62	0.24	12	0.02	12310.00	236944.00	80300	20220826	-29.14	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
40	20230825	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	-100	5	-0.18	11439400	201	33.50	56900	57100	56800	73900	39900	56900	56912.44	2.81	-25	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	656	4.61	0.24	12	0.02	12310.00	236944.00	80300	20220826	-29.27	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	80300	-29.27	20220826	50800	11.81	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
41	20230825	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	-100	5	-0.18	5405400	95	15.83	56900	56900	56800	73900	39900	56900	56898.95	2.81	-1	57500	57200	56800	56500	56100	57350	56650	58	17000	5000	38690	100	1	1154482	656	4.61	0.24	12	0.01	12310.00	236944.00	80300	20220826	-29.27	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	80300	-29.27	20220826	50800	11.81	20221013	0.30	N	000590	5000	57 억	32391	N	N	0	N	N
42	20230824	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	100	2	0.18	33946300	599	60.14	56800	57100	56400	73800	39800	56800	56671.62	2.81	-24	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	657	4.62	0.24	12	0.05	12310.00	236944.00	84000	20220823	-32.26	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
43	20230824	150109	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	100	2	0.18	33946300	599	60.14	56800	57100	56400	73800	39800	56800	56671.62	2.81	-24	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	657	4.62	0.24	12	0.05	12310.00	236944.00	84000	20220823	-32.26	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	80300	-29.14	20220826	50800	12.01	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
44	20230824	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	0	3	0.00	27347100	483	48.49	56800	57100	56400	73800	39800	56800	56619.25	2.81	-12	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	656	4.61	0.24	12	0.04	12310.00	236944.00	84000	20220823	-32.38	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	80300	-29.27	20220826	50800	11.81	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
45	20230824	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	0	3	0.00	27063100	478	47.99	56800	57100	56400	73800	39800	56800	56617.36	2.81	-12	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	656	4.61	0.24	12	0.04	12310.00	236944.00	84000	20220823	-32.38	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	80300	-29.27	20220826	50800	11.81	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
46	20230824	120109	57	100.00	KOSPI	금융업	N	N	N	N	N	56700	-100	5	-0.18	25756700	455	45.68	56800	57100	56400	73800	39800	56800	56608.13	2.81	-7	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	655	4.61	0.24	12	0.04	12310.00	236944.00	84000	20220823	-32.50	50800	20221013	11.61	65500	-13.44	20230303	54400	4.23	20230327	80300	-29.39	20220826	50800	11.61	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
47	20230824	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	56500	-300	5	-0.53	25586800	452	45.38	56800	57100	56400	73800	39800	56800	56607.96	2.81	-5	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	652	4.59	0.24	12	0.04	12310.00	236944.00	84000	20220823	-32.74	50800	20221013	11.22	65500	-13.74	20230303	54400	3.86	20230327	80300	-29.64	20220826	50800	11.22	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
48	20230824	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	56600	-200	5	-0.35	10391400	183	18.37	56800	57100	56500	73800	39800	56800	56783.61	2.81	-2	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	653	4.60	0.24	12	0.02	12310.00	236944.00	84000	20220823	-32.62	50800	20221013	11.42	65500	-13.59	20230303	54400	4.04	20230327	80300	-29.51	20220826	50800	11.42	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
49	20230824	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	200	2	0.35	2726700	48	4.82	56800	57000	56800	73800	39800	56800	56806.25	2.81	0	58133	57466	57133	56466	56133	57300	56300	58	17000	5000	38620	100	1	1154482	658	4.63	0.24	12	0.00	12310.00	236944.00	84000	20220823	-32.14	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	80300	-29.02	20220826	50800	12.20	20221013	0.30	N	000590	5000	57 억	32415	N	N	0	N	N
50	20230823	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	56800	-1100	5	-1.90	56878800	996	105.29	57800	57800	56800	75200	40600	57900	57107.23	2.81	-56	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	656	4.61	0.24	12	0.09	12310.00	236944.00	84000	20220823	-32.38	50800	20221013	11.81	65500	-13.28	20230303	54400	4.41	20230327	84000	-32.38	20220823	50800	11.81	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
51	20230823	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	57300	-600	5	-1.04	53128400	930	98.31	57800	57800	56800	75200	40600	57900	57127.31	2.81	-56	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	662	4.65	0.24	12	0.08	12310.00	236944.00	84000	20220823	-31.79	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	84000	-31.79	20220823	50800	12.80	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
52	20230823	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	57000	-900	5	-1.55	48042300	841	88.90	57800	57800	56800	75200	40600	57900	57125.21	2.81	-30	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	658	4.63	0.24	12	0.07	12310.00	236944.00	84000	20220823	-32.14	50800	20221013	12.20	65500	-12.98	20230303	54400	4.78	20230327	84000	-32.14	20220823	50800	12.20	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
53	20230823	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	57100	-800	5	-1.38	36611500	640	67.65	57800	57800	56900	75200	40600	57900	57205.47	2.81	-2	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	659	4.64	0.24	12	0.06	12310.00	236944.00	84000	20220823	-32.02	50800	20221013	12.40	65500	-12.82	20230303	54400	4.96	20230327	84000	-32.02	20220823	50800	12.40	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
54	20230823	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	57300	-600	5	-1.04	32547400	569	60.15	57800	57800	56900	75200	40600	57900	57201.05	2.81	0	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	662	4.65	0.24	12	0.05	12310.00	236944.00	84000	20220823	-31.79	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	84000	-31.79	20220823	50800	12.80	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
55	20230823	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	56900	-1000	5	-1.73	28553200	499	52.75	57800	57800	56900	75200	40600	57900	57220.84	2.81	0	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	657	4.62	0.24	12	0.04	12310.00	236944.00	84000	20220823	-32.26	50800	20221013	12.01	65500	-13.13	20230303	54400	4.60	20230327	84000	-32.26	20220823	50800	12.01	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
56	20230823	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	57300	-600	5	-1.04	8006100	139	14.69	57800	57800	57300	75200	40600	57900	57597.84	2.81	0	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	662	4.65	0.24	12	0.01	12310.00	236944.00	84000	20220823	-31.79	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	84000	-31.79	20220823	50800	12.80	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
57	20230823	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	57800	-100	5	-0.17	1445000	25	2.64	57800	57800	57800	75200	40600	57900	57800.00	2.81	0	58966	58432	57566	57032	56166	58000	56600	58	17300	5000	39370	100	1	1154482	667	4.70	0.24	12	0.00	12310.00	236944.00	84000	20220823	-31.19	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	84000	-31.19	20220823	50800	13.78	20221013	0.31	N	000590	5000	57 억	32471	N	N	0	N	N
58	20230822	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	-100	5	-0.17	54599000	946	115.93	58100	58100	56700	75400	40600	58000	57715.64	2.82	-92	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	668	4.70	0.24	12	0.08	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
59	20230822	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	58000	0	3	0.00	53270100	923	113.11	58100	58100	56700	75400	40600	58000	57714.08	2.82	-89	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	670	4.71	0.24	12	0.08	12310.00	236944.00	84000	20220823	-30.95	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	84000	-30.95	20220823	50800	14.17	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
60	20230822	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	-300	5	-0.52	48580400	842	103.19	58100	58100	56700	75400	40600	58000	57696.44	2.82	-62	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	666	4.69	0.24	12	0.07	12310.00	236944.00	84000	20220823	-31.31	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	84000	-31.31	20220823	50800	13.58	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
61	20230822	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	58000	0	3	0.00	43202600	749	91.79	58100	58100	56700	75400	40600	58000	57680.37	2.82	-58	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	670	4.71	0.24	12	0.06	12310.00	236944.00	84000	20220823	-30.95	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	84000	-30.95	20220823	50800	14.17	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
62	20230822	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	-100	5	-0.17	40883000	709	86.89	58100	58100	56700	75400	40600	58000	57662.91	2.82	-58	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	668	4.70	0.24	12	0.06	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
63	20230822	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	-100	5	-0.17	39203900	680	83.33	58100	58100	56700	75400	40600	58000	57652.79	2.82	-58	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	668	4.70	0.24	12	0.06	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
64	20230822	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	58100	100	2	0.17	35093000	609	74.63	58100	58100	56700	75400	40600	58000	57623.97	2.82	-54	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	671	4.72	0.25	12	0.05	12310.00	236944.00	84000	20220823	-30.83	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	84000	-30.83	20220823	50800	14.37	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
65	20230822	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	58100	100	2	0.17	58100	1	0.12	58100	58100	58100	75400	40600	58000	58100.00	2.82	0	58866	58432	57966	57532	57066	58650	57750	58	17400	5000	39440	100	1	1154482	671	4.72	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.83	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	84000	-30.83	20220823	50800	14.37	20221013	0.30	N	000590	5000	57 억	32563	N	N	0	N	N
66	20230821	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	58000	300	2	0.52	47106700	816	53.58	57600	58400	57500	75000	40400	57700	57728.80	2.82	-45	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	670	4.71	0.24	12	0.07	12310.00	236944.00	84000	20220823	-30.95	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	84000	-30.95	20220823	50800	14.17	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
67	20230821	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	200	2	0.35	46065400	798	52.40	57600	58400	57500	75000	40400	57700	57726.07	2.82	-44	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	668	4.70	0.24	12	0.07	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
68	20230821	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	200	2	0.35	38097500	660	43.34	57600	58400	57500	75000	40400	57700	57723.48	2.82	-21	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	668	4.70	0.24	12	0.06	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
69	20230821	130109	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	200	2	0.35	36592100	634	41.63	57600	58400	57500	75000	40400	57700	57716.25	2.82	-18	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	668	4.70	0.24	12	0.05	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
70	20230821	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	-100	5	-0.17	32944600	571	37.49	57600	58400	57500	75000	40400	57700	57696.32	2.82	-15	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	665	4.68	0.24	12	0.05	12310.00	236944.00	84000	20220823	-31.43	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	84000	-31.43	20220823	50800	13.39	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
71	20230821	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	-100	5	-0.17	32829100	569	37.36	57600	58400	57500	75000	40400	57700	57696.13	2.82	-14	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	665	4.68	0.24	12	0.05	12310.00	236944.00	84000	20220823	-31.43	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	84000	-31.43	20220823	50800	13.39	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
72	20230821	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	0	3	0.00	18560200	322	21.14	57600	58400	57500	75000	40400	57700	57640.37	2.82	-9	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	666	4.69	0.24	12	0.03	12310.00	236944.00	84000	20220823	-31.31	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	84000	-31.31	20220823	50800	13.58	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
73	20230821	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	57600	-100	5	-0.17	230400	4	0.26	57600	57600	57600	75000	40400	57700	57600.00	2.82	0	58766	58232	57866	57332	56966	58050	57150	58	17300	5000	39230	100	1	1154482	665	4.68	0.24	12	0.00	12310.00	236944.00	84000	20220823	-31.43	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	84000	-31.43	20220823	50800	13.39	20221013	0.30	N	000590	5000	57 억	32609	N	N	0	N	N
74	20230818	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	-1500	5	-2.53	88209300	1522	114.44	58100	58400	57500	76900	41500	59200	57956.18	2.83	-51	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	666	4.69	0.24	12	0.13	12310.00	236944.00	84000	20220823	-31.31	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	84000	-31.31	20220823	50800	13.58	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
75	20230818	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	-1500	5	-2.53	84111000	1451	109.10	58100	58400	57500	76900	41500	59200	57967.61	2.83	-39	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	666	4.69	0.24	12	0.13	12310.00	236944.00	84000	20220823	-31.31	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	84000	-31.31	20220823	50800	13.58	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
76	20230818	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	57800	-1400	5	-2.36	78967400	1362	102.41	58100	58400	57500	76900	41500	59200	57979.00	2.83	-20	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	667	4.70	0.24	12	0.12	12310.00	236944.00	84000	20220823	-31.19	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	84000	-31.19	20220823	50800	13.78	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
77	20230818	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-1000	5	-1.69	69576700	1199	90.15	58100	58400	57500	76900	41500	59200	58028.94	2.83	-16	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	672	4.73	0.25	12	0.10	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
78	20230818	120109	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	-1300	5	-2.20	45630400	786	59.10	58100	58400	57800	76900	41500	59200	58053.94	2.83	-9	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	668	4.70	0.24	12	0.07	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
79	20230818	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58400	-800	5	-1.35	36346900	626	47.07	58100	58400	57800	76900	41500	59200	58062.14	2.83	-9	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	674	4.74	0.25	12	0.05	12310.00	236944.00	84000	20220823	-30.48	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	84000	-30.48	20220823	50800	14.96	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
80	20230818	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-1000	5	-1.69	32618400	562	42.26	58100	58200	57800	76900	41500	59200	58039.86	2.83	-20	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	672	4.73	0.25	12	0.05	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
81	20230818	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	58100	-1100	5	-1.86	3311700	57	4.29	58100	58100	58100	76900	41500	59200	58100.00	2.83	11	60600	59900	58600	57900	56600	59250	57250	58	17700	5000	40250	100	1	1154482	671	4.72	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.83	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	84000	-30.83	20220823	50800	14.37	20221013	0.31	N	000590	5000	57 억	32661	N	N	0	N	N
82	20230817	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	59200	-300	5	-0.50	77162000	1330	170.95	59300	59300	57300	77300	41700	59500	58016.54	2.83	-48	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	683	4.81	0.25	12	0.12	12310.00	236944.00	84000	20220823	-29.52	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	84000	-29.52	20220823	50800	16.54	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
83	20230817	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-1300	5	-2.18	70629800	1217	156.43	59300	59300	57300	77300	41700	59500	58035.99	2.83	-43	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	672	4.73	0.25	12	0.11	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
84	20230817	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-1300	5	-2.18	53655600	923	118.64	59300	59300	57300	77300	41700	59500	58131.74	2.83	-12	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	672	4.73	0.25	12	0.08	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
85	20230817	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	58000	-1500	5	-2.52	51796500	891	114.52	59300	59300	57300	77300	41700	59500	58133.00	2.83	-9	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	670	4.71	0.24	12	0.08	12310.00	236944.00	84000	20220823	-30.95	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	84000	-30.95	20220823	50800	14.17	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
86	20230817	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	-1800	5	-3.03	37746700	647	83.16	59300	59300	57300	77300	41700	59500	58341.11	2.83	-14	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	666	4.69	0.24	12	0.06	12310.00	236944.00	84000	20220823	-31.31	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	84000	-31.31	20220823	50800	13.58	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
87	20230817	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	-1600	5	-2.69	30155000	516	66.32	59300	59300	57700	77300	41700	59500	58439.92	2.83	-12	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	668	4.70	0.24	12	0.04	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
88	20230817	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-900	5	-1.51	15544700	265	34.06	59300	59300	58600	77300	41700	59500	58659.25	2.83	-36	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
89	20230817	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-900	5	-1.51	10558200	180	23.14	59300	59300	58600	77300	41700	59500	58656.67	2.83	0	60233	59866	59233	58866	58233	60000	59000	58	17800	5000	40460	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.31	N	000590	5000	57 억	32723	N	N	0	N	N
90	20230816	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	59500	100	2	0.17	45949700	778	117.17	59500	59600	58600	77200	41600	59400	59061.31	2.84	-72	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	687	4.83	0.25	12	0.07	12310.00	236944.00	84000	20220823	-29.17	50800	20221013	17.13	65500	-9.16	20230303	54400	9.38	20230327	84000	-29.17	20220823	50800	17.13	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
91	20230816	150107	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	-300	5	-0.51	42982700	728	109.64	59500	59600	58600	77200	41600	59400	59042.17	2.84	-65	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	682	4.80	0.25	12	0.06	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
92	20230816	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	59000	-400	5	-0.67	40976600	694	104.52	59500	59600	58600	77200	41600	59400	59044.09	2.84	-55	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	681	4.79	0.25	12	0.06	12310.00	236944.00	84000	20220823	-29.76	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	84000	-29.76	20220823	50800	16.14	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
93	20230816	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	-600	5	-1.01	33553500	568	85.54	59500	59600	58600	77200	41600	59400	59073.06	2.84	-42	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	679	4.78	0.25	12	0.05	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
94	20230816	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	-600	5	-1.01	29380100	497	74.85	59500	59600	58800	77200	41600	59400	59114.89	2.84	-42	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
95	20230816	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	-300	5	-0.51	24674000	417	62.80	59500	59600	58900	77200	41600	59400	59170.26	2.84	-42	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	682	4.80	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
96	20230816	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	59000	-400	5	-0.67	18480000	312	46.99	59500	59600	58900	77200	41600	59400	59230.77	2.84	-42	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	681	4.79	0.25	12	0.03	12310.00	236944.00	84000	20220823	-29.76	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	84000	-29.76	20220823	50800	16.14	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
97	20230816	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	59500	100	2	0.17	3927000	66	9.94	59500	59500	59500	77200	41600	59400	59500.00	2.84	0	59733	59566	59233	59066	58733	59650	59150	58	17800	5000	40390	100	1	1154482	687	4.83	0.25	12	0.01	12310.00	236944.00	84000	20220823	-29.17	50800	20221013	17.13	65500	-9.16	20230303	54400	9.38	20230327	84000	-29.17	20220823	50800	17.13	20221013	0.33	N	000590	5000	57 억	32784	N	N	0	N	N
98	20230814	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	59400	200	2	0.34	27355600	462	90.23	59200	59400	58900	76900	41500	59200	59211.26	2.85	-82	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	686	4.83	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.29	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	84000	-29.29	20220823	50800	16.93	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
99	20230814	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	59300	100	2	0.17	20982000	354	69.14	59200	59400	59100	76900	41500	59200	59271.19	2.85	-43	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	685	4.82	0.25	12	0.03	12310.00	236944.00	84000	20220823	-29.40	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	84000	-29.40	20220823	50800	16.73	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
100	20230814	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	59200	0	3	0.00	17069800	288	56.25	59200	59400	59100	76900	41500	59200	59270.14	2.85	-33	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	683	4.81	0.25	12	0.02	12310.00	236944.00	84000	20220823	-29.52	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	84000	-29.52	20220823	50800	16.54	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
101	20230814	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	59300	100	2	0.17	13573900	229	44.73	59200	59400	59100	76900	41500	59200	59274.67	2.85	-32	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	685	4.82	0.25	12	0.02	12310.00	236944.00	84000	20220823	-29.40	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	84000	-29.40	20220823	50800	16.73	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
102	20230814	120108	57	100.00	KOSPI	금융업	N	N	N	N	N	59300	100	2	0.17	10665300	180	35.16	59200	59300	59100	76900	41500	59200	59251.67	2.85	-32	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	685	4.82	0.25	12	0.02	12310.00	236944.00	84000	20220823	-29.40	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	84000	-29.40	20220823	50800	16.73	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
103	20230814	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	-100	5	-0.17	8590300	145	28.32	59200	59300	59100	76900	41500	59200	59243.45	2.85	-32	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	682	4.80	0.25	12	0.01	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
104	20230814	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	59300	100	2	0.17	7526000	127	24.80	59200	59300	59200	76900	41500	59200	59259.84	2.85	-27	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	685	4.82	0.25	12	0.01	12310.00	236944.00	84000	20220823	-29.40	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	84000	-29.40	20220823	50800	16.73	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
105	20230814	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	59200	0	3	0.00	1184000	20	3.91	59200	59200	59200	76900	41500	59200	59200.00	2.85	0	59666	59432	58966	58732	58266	59550	58850	58	17700	5000	40250	100	1	1154482	683	4.81	0.25	12	0.00	12310.00	236944.00	84000	20220823	-29.52	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	84000	-29.52	20220823	50800	16.54	20221013	0.34	N	000590	5000	57 억	32866	N	N	0	N	N
106	20230811	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	59200	300	2	0.51	30144000	511	131.36	58900	59200	58500	76500	41300	58900	58990.22	2.85	-17	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	683	4.81	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.52	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	84000	-29.52	20220823	50800	16.54	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
107	20230811	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	59200	300	2	0.51	29670400	503	129.31	58900	59200	58500	76500	41300	58900	58986.88	2.85	-17	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	683	4.81	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.52	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	84000	-29.52	20220823	50800	16.54	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
108	20230811	140108	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	0	3	0.00	15303600	260	66.84	58900	59000	58500	76500	41300	58900	58860.00	2.85	-6	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	680	4.78	0.25	12	0.02	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
109	20230811	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	59000	100	2	0.17	12413200	211	54.24	58900	59000	58500	76500	41300	58900	58830.33	2.85	0	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	681	4.79	0.25	12	0.02	12310.00	236944.00	84000	20220823	-29.76	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	84000	-29.76	20220823	50800	16.14	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
110	20230811	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	59000	100	2	0.17	10820200	184	47.30	58900	59000	58500	76500	41300	58900	58805.43	2.85	0	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	681	4.79	0.25	12	0.02	12310.00	236944.00	84000	20220823	-29.76	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	84000	-29.76	20220823	50800	16.14	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
111	20230811	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	-100	5	-0.17	1586500	27	6.94	58900	58900	58500	76500	41300	58900	58759.26	2.85	0	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	679	4.78	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
112	20230811	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-300	5	-0.51	1058300	18	4.63	58900	58900	58500	76500	41300	58900	58794.44	2.85	0	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	677	4.76	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
113	20230811	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	0	3	0.00	117800	2	0.51	58900	58900	58900	76500	41300	58900	58900.00	2.85	0	59300	59100	58700	58500	58100	59200	58600	58	17600	5000	40050	100	1	1154482	680	4.78	0.25	12	0.00	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32883	N	N	1	N	N
114	20230810	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	200	2	0.34	22841600	389	108.96	58700	58900	58300	76300	41100	58700	58718.77	2.85	-8	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	680	4.78	0.25	12	0.03	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32890	N	N	1	N	N
115	20230810	150107	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	200	2	0.34	22253500	379	106.16	58700	58900	58300	76300	41100	58700	58716.36	2.85	-7	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	680	4.78	0.25	12	0.03	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
116	20230810	140107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-100	5	-0.17	15666500	267	74.79	58700	58800	58300	76300	41100	58700	58676.03	2.85	-6	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
117	20230810	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	100	2	0.17	15255300	260	72.83	58700	58800	58300	76300	41100	58700	58674.23	2.85	-6	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	679	4.78	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
118	20230810	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-100	5	-0.17	13726900	234	65.55	58700	58800	58300	76300	41100	58700	58661.97	2.85	-2	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
119	20230810	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58500	-200	5	-0.34	7973400	136	38.10	58700	58700	58300	76300	41100	58700	58627.94	2.85	-1	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.36	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	84000	-30.36	20220823	50800	15.16	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
120	20230810	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	0	3	0.00	6513900	111	31.09	58700	58700	58600	76300	41100	58700	58683.78	2.85	-1	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	678	4.77	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
121	20230810	090108	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	0	3	0.00	3874200	66	18.49	58700	58700	58700	76300	41100	58700	58700.00	2.85	0	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	678	4.77	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32890	N	N	0	N	N
122	20230809	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	500	2	0.86	20873300	357	44.74	58400	58700	58200	75600	40800	58200	58468.63	2.85	-19	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	678	4.77	0.25	12	0.03	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
123	20230809	150108	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	500	2	0.86	20814600	356	44.61	58400	58700	58200	75600	40800	58200	58467.98	2.85	-20	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	678	4.77	0.25	12	0.03	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
124	20230809	140107	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	500	2	0.86	19112300	327	40.98	58400	58700	58200	75600	40800	58200	58447.40	2.85	-19	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	678	4.77	0.25	12	0.03	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
125	20230809	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	500	2	0.86	17527400	300	37.59	58400	58700	58200	75600	40800	58200	58424.67	2.85	-19	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	678	4.77	0.25	12	0.03	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
126	20230809	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	400	2	0.69	13423200	230	28.82	58400	58600	58200	75600	40800	58200	58361.74	2.85	-17	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
127	20230809	110108	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	400	2	0.69	10434700	179	22.43	58400	58600	58200	75600	40800	58200	58294.41	2.85	0	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
128	20230809	100108	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	400	2	0.69	9028300	155	19.42	58400	58600	58200	75600	40800	58200	58247.10	2.85	0	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	677	4.76	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
129	20230809	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	58400	200	2	0.34	58400	1	0.13	58400	58400	58400	75600	40800	58200	58400.00	2.85	0	59200	58700	58400	57900	57600	58550	57750	58	17400	5000	39570	100	1	1154482	674	4.74	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.48	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	84000	-30.48	20220823	50800	14.96	20221013	0.35	N	000590	5000	57 억	32910	N	N	0	N	N
130	20230808	160108	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-700	5	-1.19	40879100	698	99.86	58900	58900	58100	76500	41300	58900	58566.05	2.85	-18	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	672	4.73	0.25	12	0.06	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
131	20230808	150107	57	100.00	KOSPI	금융업	N	N	N	N	N	58100	-800	5	-1.36	39247700	670	95.85	58900	58900	58100	76500	41300	58900	58578.66	2.85	-12	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	671	4.72	0.25	12	0.06	12310.00	236944.00	84000	20220823	-30.83	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	84000	-30.83	20220823	50800	14.37	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
132	20230808	140107	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	-200	5	-0.34	28271200	482	68.96	58900	58900	58300	76500	41300	58900	58653.94	2.85	6	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	678	4.77	0.25	12	0.04	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
133	20230808	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-300	5	-0.51	22120800	377	53.93	58900	58900	58300	76500	41300	58900	58675.86	2.85	7	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	677	4.76	0.25	12	0.03	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
134	20230808	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	-100	5	-0.17	20655900	352	50.36	58900	58900	58300	76500	41300	58900	58681.53	2.85	7	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
135	20230808	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-300	5	-0.51	15380200	262	37.48	58900	58900	58600	76500	41300	58900	58703.05	2.85	11	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
136	20230808	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	-300	5	-0.51	8751200	149	21.32	58900	58900	58600	76500	41300	58900	58732.89	2.85	11	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	677	4.76	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
137	20230808	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	0	3	0.00	117800	2	0.29	58900	58900	58900	76500	41300	58900	58900.00	2.85	0	59300	59100	58900	58700	58500	59200	58800	58	17600	5000	40050	100	1	1154482	680	4.78	0.25	12	0.00	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32939	N	N	0	N	N
138	20230807	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	200	2	0.34	41106200	698	61.72	58700	59100	58700	76300	41100	58700	58891.40	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	680	4.78	0.25	12	0.06	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
139	20230807	150106	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	200	2	0.34	38868400	660	58.36	58700	59100	58700	76300	41100	58700	58891.52	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	680	4.78	0.25	12	0.06	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
140	20230807	140107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	100	2	0.17	30168900	512	45.27	58700	59100	58700	76300	41100	58700	58923.63	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
141	20230807	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	400	2	0.68	29816100	506	44.74	58700	59100	58700	76300	41100	58700	58925.10	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	682	4.80	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
142	20230807	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	400	2	0.68	26920200	457	40.41	58700	59100	58700	76300	41100	58700	58906.35	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	682	4.80	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
143	20230807	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	400	2	0.68	24624600	418	36.96	58700	59100	58700	76300	41100	58700	58910.53	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	682	4.80	0.25	12	0.04	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
144	20230807	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	59100	400	2	0.68	18021800	306	27.06	58700	59100	58700	76300	41100	58700	58894.77	2.85	3	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	682	4.80	0.25	12	0.03	12310.00	236944.00	84000	20220823	-29.64	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	84000	-29.64	20220823	50800	16.34	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
145	20230807	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	0	3	0.00	763100	13	1.15	58700	58700	58700	76300	41100	58700	58700.00	2.85	0	60033	59366	58333	57666	56633	59700	58000	58	17600	5000	39910	100	1	1154482	678	4.77	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.35	N	000590	5000	57 억	32936	N	N	1	N	N
146	20230804	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	800	2	1.38	66016900	1131	98.78	58200	59000	57300	75200	40600	57900	58369.21	2.85	34	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	678	4.77	0.25	12	0.10	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.36	N	000590	5000	57 억	32902	N	N	1	N	N
147	20230804	150107	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	1000	2	1.73	64545400	1106	96.59	58200	59000	57300	75200	40600	57900	58359.31	2.85	34	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	680	4.78	0.25	12	0.10	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
148	20230804	140106	57	100.00	KOSPI	금융업	N	N	N	N	N	58900	1000	2	1.73	57665800	989	86.38	58200	59000	57300	75200	40600	57900	58307.18	2.85	33	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	680	4.78	0.25	12	0.09	12310.00	236944.00	84000	20220823	-29.88	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	84000	-29.88	20220823	50800	15.94	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
149	20230804	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	800	2	1.38	51256800	880	76.86	58200	59000	57300	75200	40600	57900	58246.36	2.85	33	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	678	4.77	0.25	12	0.08	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
150	20230804	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	900	2	1.55	46880400	805	70.31	58200	59000	57300	75200	40600	57900	58236.52	2.85	27	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	679	4.78	0.25	12	0.07	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
151	20230804	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	900	2	1.55	43529200	748	65.33	58200	59000	57300	75200	40600	57900	58194.12	2.85	27	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	679	4.78	0.25	12	0.06	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
152	20230804	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	57800	-100	5	-0.17	19086900	331	28.91	58200	58200	57300	75200	40600	57900	57664.35	2.85	36	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	667	4.70	0.24	12	0.03	12310.00	236944.00	84000	20220823	-31.19	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	84000	-31.19	20220823	50800	13.78	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
153	20230804	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	57300	-600	5	-1.04	16188100	281	24.54	58200	58200	57300	75200	40600	57900	57608.90	2.85	20	58233	58066	57733	57566	57233	58150	57650	58	17300	5000	39370	100	1	1154482	662	4.65	0.24	12	0.02	12310.00	236944.00	84000	20220823	-31.79	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	84000	-31.79	20220823	50800	12.80	20221013	0.36	N	000590	5000	57 억	32902	N	N	0	N	N
154	20230803	160106	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	0	3	0.00	65961400	1145	64.11	57700	57900	57400	75200	40600	57900	57608.21	2.85	-7	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	668	4.70	0.24	12	0.10	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
155	20230803	150107	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	0	3	0.00	65961400	1145	64.11	57700	57900	57400	75200	40600	57900	57608.21	2.85	-7	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	668	4.70	0.24	12	0.10	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
156	20230803	140106	57	100.00	KOSPI	금융업	N	N	N	N	N	57500	-400	5	-0.69	55783100	969	54.26	57700	57800	57400	75200	40600	57900	57567.70	2.85	-8	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	664	4.67	0.24	12	0.08	12310.00	236944.00	84000	20220823	-31.55	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	84000	-31.55	20220823	50800	13.19	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
157	20230803	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	57500	-400	5	-0.69	53592500	931	52.13	57700	57700	57400	75200	40600	57900	57564.45	2.85	-9	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	664	4.67	0.24	12	0.08	12310.00	236944.00	84000	20220823	-31.55	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	84000	-31.55	20220823	50800	13.19	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
158	20230803	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	57500	-400	5	-0.69	52384900	910	50.95	57700	57700	57400	75200	40600	57900	57565.82	2.85	-9	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	664	4.67	0.24	12	0.08	12310.00	236944.00	84000	20220823	-31.55	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	84000	-31.55	20220823	50800	13.19	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
159	20230803	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	57500	-400	5	-0.69	46519600	808	45.24	57700	57700	57400	75200	40600	57900	57573.76	2.85	-8	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	664	4.67	0.24	12	0.07	12310.00	236944.00	84000	20220823	-31.55	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	84000	-31.55	20220823	50800	13.19	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
160	20230803	100106	57	100.00	KOSPI	금융업	N	N	N	N	N	57500	-400	5	-0.69	39449300	685	38.35	57700	57700	57500	75200	40600	57900	57590.22	2.85	38	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	664	4.67	0.24	12	0.06	12310.00	236944.00	84000	20220823	-31.55	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	84000	-31.55	20220823	50800	13.19	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
161	20230803	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	57700	-200	5	-0.35	519300	9	0.50	57700	57700	57700	75200	40600	57900	57700.00	2.85	0	59366	58632	58166	57432	56966	58400	57200	58	17300	5000	39370	100	1	1154482	666	4.69	0.24	12	0.00	12310.00	236944.00	84000	20220823	-31.31	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	84000	-31.31	20220823	50800	13.58	20221013	0.36	N	000590	5000	57 억	32911	N	N	0	N	N
162	20230802	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	57900	-700	5	-1.19	98901800	1698	106.73	58800	58900	57700	76100	41100	58600	58246.05	2.85	64	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	668	4.70	0.24	12	0.15	12310.00	236944.00	84000	20220823	-31.07	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	84000	-31.07	20220823	50800	13.98	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
163	20230802	150107	57	100.00	KOSPI	금융업	N	N	N	N	N	58400	-200	5	-0.34	78876800	1352	84.98	58800	58900	57900	76100	41100	58600	58340.83	2.85	64	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	674	4.74	0.25	12	0.12	12310.00	236944.00	84000	20220823	-30.48	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	84000	-30.48	20220823	50800	14.96	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
164	20230802	140107	57	100.00	KOSPI	금융업	N	N	N	N	N	58300	-300	5	-0.51	65435100	1121	70.46	58800	58900	57900	76100	41100	58600	58372.08	2.85	72	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	673	4.74	0.25	12	0.10	12310.00	236944.00	84000	20220823	-30.60	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	84000	-30.60	20220823	50800	14.76	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
165	20230802	130107	57	100.00	KOSPI	금융업	N	N	N	N	N	58000	-600	5	-1.02	61125800	1047	65.81	58800	58900	57900	76100	41100	58600	58381.85	2.85	69	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	670	4.71	0.24	12	0.09	12310.00	236944.00	84000	20220823	-30.95	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	84000	-30.95	20220823	50800	14.17	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
166	20230802	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-400	5	-0.68	46503300	795	49.97	58800	58900	58000	76100	41100	58600	58494.72	2.85	68	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	672	4.73	0.25	12	0.07	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
167	20230802	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58200	-400	5	-0.68	44000500	752	47.27	58800	58900	58000	76100	41100	58600	58511.30	2.85	67	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	672	4.73	0.25	12	0.07	12310.00	236944.00	84000	20220823	-30.71	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	84000	-30.71	20220823	50800	14.57	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
168	20230802	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	200	2	0.34	8348000	142	8.93	58800	58900	58600	76100	41100	58600	58788.73	2.85	37	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
169	20230802	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	200	2	0.34	2998800	51	3.21	58800	58800	58800	76100	41100	58600	58800.00	2.85	0	59133	58866	58633	58366	58133	59000	58500	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.37	N	000590	5000	57 억	32846	N	N	1	N	N
170	20230801	160107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	200	2	0.34	93217800	1591	317.56	58400	58900	58400	75900	40900	58400	58590.70	2.84	32	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	677	4.76	0.25	12	0.14	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.37	N	000590	5000	57 억	32806	N	N	1	N	N
171	20230801	150106	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	400	2	0.68	84592300	1444	288.22	58400	58900	58400	75900	40900	58400	58581.93	2.84	35	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	679	4.78	0.25	12	0.13	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N
172	20230801	140107	57	100.00	KOSPI	금융업	N	N	N	N	N	58400	0	3	0.00	68722700	1173	234.13	58400	58900	58400	75900	40900	58400	58587.13	2.84	18	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	674	4.74	0.25	12	0.10	12310.00	236944.00	84000	20220823	-30.48	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	84000	-30.48	20220823	50800	14.96	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N
173	20230801	130108	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	300	2	0.51	39024700	665	132.73	58400	58900	58400	75900	40900	58400	58683.76	2.84	4	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	678	4.77	0.25	12	0.06	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N
174	20230801	120107	57	100.00	KOSPI	금융업	N	N	N	N	N	58700	300	2	0.51	38966000	664	132.53	58400	58900	58400	75900	40900	58400	58683.73	2.84	4	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	678	4.77	0.25	12	0.06	12310.00	236944.00	84000	20220823	-30.12	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	84000	-30.12	20220823	50800	15.55	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N
175	20230801	110107	57	100.00	KOSPI	금융업	N	N	N	N	N	58600	200	2	0.34	36094400	615	122.75	58400	58900	58400	75900	40900	58400	58690.08	2.84	4	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	677	4.76	0.25	12	0.05	12310.00	236944.00	84000	20220823	-30.24	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	84000	-30.24	20220823	50800	15.35	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N
176	20230801	100107	57	100.00	KOSPI	금융업	N	N	N	N	N	58800	400	2	0.68	6467100	110	21.96	58400	58900	58400	75900	40900	58400	58791.82	2.84	-2	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	84000	20220823	-30.00	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	84000	-30.00	20220823	50800	15.75	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N
177	20230801	090107	57	100.00	KOSPI	금융업	N	N	N	N	N	58400	0	3	0.00	116800	2	0.40	58400	58400	58400	75900	40900	58400	58400.00	2.84	0	59133	58766	58433	58066	57733	58750	58050	58	17500	5000	39710	100	1	1154482	674	4.74	0.25	12	0.00	12310.00	236944.00	84000	20220823	-30.48	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	84000	-30.48	20220823	50800	14.96	20221013	0.37	N	000590	5000	57 억	32806	N	N	0	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History