KissMeData/013570/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160309	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7760	0	3	0.00	102034572810	12603984	58.64	8400	8520	7680	10080	5440	7760	8095.74	3.21	208337	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2042	-47.32	0.58	12	47.89	-164.00	13407.00	8520	20230831	-8.92	5040	20230103	53.97	8520	-8.92	20230831	5040	53.97	20230103	8520	-8.92	20230831	5040	53.97	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
3	20230831	150350	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7800	40	2	0.52	97684812380	12041021	56.02	8400	8520	7740	10080	5440	7760	8112.67	3.21	123370	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2053	-47.56	0.58	12	45.75	-164.00	13407.00	8520	20230831	-8.45	5040	20230103	54.76	8520	-8.45	20230831	5040	54.76	20230103	8520	-8.45	20230831	5040	54.76	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
4	20230831	140403	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7810	50	2	0.64	93944760720	11563318	53.80	8400	8520	7740	10080	5440	7760	8124.38	3.21	33057	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2056	-47.62	0.58	12	43.93	-164.00	13407.00	8520	20230831	-8.33	5040	20230103	54.96	8520	-8.33	20230831	5040	54.96	20230103	8520	-8.33	20230831	5040	54.96	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
5	20230831	130357	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7900	140	2	1.80	86208246970	10589680	49.27	8400	8520	7740	10080	5440	7760	8140.78	3.21	16583	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2079	-48.17	0.59	12	40.23	-164.00	13407.00	8520	20230831	-7.28	5040	20230103	56.75	8520	-7.28	20230831	5040	56.75	20230103	8520	-7.28	20230831	5040	56.75	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
6	20230831	120359	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7870	110	2	1.42	82282581990	10089646	46.94	8400	8520	7740	10080	5440	7760	8155.15	3.21	19894	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2071	-47.99	0.59	12	38.34	-164.00	13407.00	8520	20230831	-7.63	5040	20230103	56.15	8520	-7.63	20230831	5040	56.15	20230103	8520	-7.63	20230831	5040	56.15	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
7	20230831	110525	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7840	80	2	1.03	76941658050	9406442	43.77	8400	8520	7750	10080	5440	7760	8179.68	3.21	3413	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2063	-47.80	0.58	12	35.74	-164.00	13407.00	8520	20230831	-7.98	5040	20230103	55.56	8520	-7.98	20230831	5040	55.56	20230103	8520	-7.98	20230831	5040	55.56	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
8	20230831	100430	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7990	230	2	2.96	65964333640	8017588	37.30	8400	8520	7860	10080	5440	7760	8227.45	3.21	-13807	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2103	-48.72	0.60	12	30.46	-164.00	13407.00	8520	20230831	-6.22	5040	20230103	58.53	8520	-6.22	20230831	5040	58.53	20230103	8520	-6.22	20230831	5040	58.53	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
9	20230831	090331	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	8270	510	2	6.57	24725059170	2935720	13.66	8400	8520	8270	10080	5440	7760	8422.14	3.21	-2254	8893	8326	7193	6626	5493	8610	6910	132	2320	500	5270	10	1	26319633	2177	-50.43	0.62	12	11.15	-164.00	13407.00	8520	20230831	-2.93	5040	20230103	64.09	8520	-2.93	20230831	5040	64.09	20230103	8520	-2.93	20230831	5040	64.09	20230103	3.60	N	013570	500	131 억	844267	N	N	2	N	N
10	20230830	160311	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7760	1790	1	29.98	155326160980	21488002	29504.33	6100	7760	6060	7760	4180	5970	7228.49	3.75	-131041	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	2042	-47.32	0.58	12	81.64	-164.00	13407.00	7760	20230830	0.00	5040	20230103	53.97	7760	0.00	20230830	5040	53.97	20230103	7760	0.00	20230830	5040	53.97	20230103	3.63	N	013570	500	131 억	986174	N	N	2	N	N
11	20230830	150342	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7760	1790	1	29.98	155138601780	21463832	29471.14	6100	7760	6060	7760	4180	5970	7227.91	3.75	-130991	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	2042	-47.32	0.58	12	81.55	-164.00	13407.00	7760	20230830	0.00	5040	20230103	53.97	7760	0.00	20230830	5040	53.97	20230103	7760	0.00	20230830	5040	53.97	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
12	20230830	140402	57	100.00	KOSPI	신고가	금융업	N	N	N	N	N	7500	1530	2	25.63	111861377400	15844984	21756.12	6100	7560	6060	7760	4180	5970	7059.73	3.75	-129288	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	1974	-45.73	0.56	12	60.20	-164.00	13407.00	7560	20230830	-0.79	5040	20230103	48.81	7560	-0.79	20230830	5040	48.81	20230103	7560	-0.79	20230830	5040	48.81	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
13	20230830	130348	57	100.00	KOSPI		금융업	N	N	N	N	N	7130	1160	2	19.43	91846851690	13113309	18005.37	6100	7350	6060	7760	4180	5970	7004.09	3.75	-130907	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	1877	-43.48	0.53	12	49.82	-164.00	13407.00	7500	20220919	-4.93	5040	20230103	41.47	7350	-2.99	20230830	5040	41.47	20230103	7500	-4.93	20220919	5040	41.47	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
14	20230830	120355	57	100.00	KOSPI		금융업	N	N	N	N	N	7130	1160	2	19.43	85921574770	12271668	16849.74	6100	7350	6060	7760	4180	5970	7001.62	3.75	-139750	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	1877	-43.48	0.53	12	46.63	-164.00	13407.00	7500	20220919	-4.93	5040	20230103	41.47	7350	-2.99	20230830	5040	41.47	20230103	7500	-4.93	20220919	5040	41.47	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
15	20230830	110517	57	100.00	KOSPI		금융업	N	N	N	N	N	7300	1330	2	22.28	76650440510	10982689	15079.90	6100	7350	6060	7760	4180	5970	6979.21	3.75	-154597	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	1921	-44.51	0.54	12	41.73	-164.00	13407.00	7500	20220919	-2.67	5040	20230103	44.84	7350	-0.68	20230830	5040	44.84	20230103	7500	-2.67	20220919	5040	44.84	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
16	20230830	100418	57	100.00	KOSPI		금융업	N	N	N	N	N	6990	1020	2	17.09	51327947080	7424628	10194.46	6100	7170	6060	7760	4180	5970	6913.20	3.75	-152424	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	1840	-42.62	0.52	12	28.21	-164.00	13407.00	7500	20220919	-6.80	5040	20230103	38.69	7170	-2.51	20230830	5040	38.69	20230103	7500	-6.80	20220919	5040	38.69	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
17	20230830	090328	57	100.00	KOSPI		금융업	N	N	N	N	N	6130	160	2	2.68	141871310	23174	31.82	6100	6190	6060	7760	4180	5970	6122.00	3.75	-536	6090	6030	5960	5900	5830	6060	5930	132	1790	500	4050	10	1	26319633	1613	-37.38	0.46	12	0.09	-164.00	13407.00	7500	20220919	-18.27	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7500	-18.27	20220919	5040	21.63	20230103	3.63	N	013570	500	131 억	986174	N	N	1	N	N
18	20230829	160307	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	30	2	0.51	435137800	72702	81.30	5960	6020	5890	7720	4160	5940	5985.23	3.70	8469	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1571	-36.40	0.45	12	0.28	-164.00	13407.00	7500	20220919	-20.40	5040	20230103	18.45	7000	-14.71	20230309	5040	18.45	20230103	7500	-20.40	20220919	5040	18.45	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
19	20230829	150344	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	60	2	1.01	417529770	69757	78.01	5960	6020	5890	7720	4160	5940	5985.49	3.70	8292	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1579	-36.59	0.45	12	0.27	-164.00	13407.00	7500	20220919	-20.00	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7500	-20.00	20220919	5040	19.05	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
20	20230829	140406	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	50	2	0.84	378757900	63283	70.77	5960	6020	5890	7720	4160	5940	5985.14	3.70	7040	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1577	-36.52	0.45	12	0.24	-164.00	13407.00	7500	20220919	-20.13	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7500	-20.13	20220919	5040	18.85	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
21	20230829	130352	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	60	2	1.01	348887020	58304	65.20	5960	6020	5890	7720	4160	5940	5983.93	3.70	7266	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1579	-36.59	0.45	12	0.22	-164.00	13407.00	7500	20220919	-20.00	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7500	-20.00	20220919	5040	19.05	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
22	20230829	120402	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	40	2	0.67	308054960	51481	57.57	5960	6020	5890	7720	4160	5940	5983.86	3.70	5983	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1574	-36.46	0.45	12	0.20	-164.00	13407.00	7500	20220919	-20.27	5040	20230103	18.65	7000	-14.57	20230309	5040	18.65	20230103	7500	-20.27	20220919	5040	18.65	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
23	20230829	110600	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	80	2	1.35	281363850	47027	52.59	5960	6020	5890	7720	4160	5940	5983.03	3.70	6180	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1584	-36.71	0.45	12	0.18	-164.00	13407.00	7500	20220919	-19.73	5040	20230103	19.44	7000	-14.00	20230309	5040	19.44	20230103	7500	-19.73	20220919	5040	19.44	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
24	20230829	100429	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	40	2	0.67	186817000	31248	34.94	5960	6020	5890	7720	4160	5940	5978.53	3.70	1266	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1574	-36.46	0.45	12	0.12	-164.00	13407.00	7500	20220919	-20.27	5040	20230103	18.65	7000	-14.57	20230309	5040	18.65	20230103	7500	-20.27	20220919	5040	18.65	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
25	20230829	090301	57	100.00	KOSPI		금융업	N	N	N	N	N	5920	-20	5	-0.34	12918130	2177	2.43	5960	5960	5890	7720	4160	5940	5933.91	3.70	-729	6073	6006	5873	5806	5673	6040	5840	132	1780	500	4030	10	1	26319633	1558	-36.10	0.44	12	0.01	-164.00	13407.00	7500	20220919	-21.07	5040	20230103	17.46	7000	-15.43	20230309	5040	17.46	20230103	7500	-21.07	20220919	5040	17.46	20230103	3.58	N	013570	500	131 억	974926	N	N	1	N	N
26	20230828	160301	57	100.00	KOSPI		금융업	N	N	N	N	N	5940	210	2	3.66	512803210	87595	131.90	5790	5940	5740	7440	4020	5730	5853.84	3.56	38235	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1563	-36.22	0.44	12	0.33	-164.00	13407.00	7500	20220919	-20.80	5040	20230103	17.86	7000	-15.14	20230309	5040	17.86	20230103	7500	-20.80	20220919	5040	17.86	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
27	20230828	150304	57	100.00	KOSPI		금융업	N	N	N	N	N	5930	200	2	3.49	461354030	78927	118.85	5790	5930	5740	7440	4020	5730	5845.33	3.56	36518	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1561	-36.16	0.44	12	0.30	-164.00	13407.00	7500	20220919	-20.93	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7500	-20.93	20220919	5040	17.66	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
28	20230828	140304	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	160	2	2.79	391813900	67157	101.13	5790	5930	5740	7440	4020	5730	5834.30	3.56	29618	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1550	-35.91	0.44	12	0.26	-164.00	13407.00	7500	20220919	-21.47	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7500	-21.47	20220919	5040	16.87	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
29	20230828	130307	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	150	2	2.62	359199570	61608	92.77	5790	5930	5740	7440	4020	5730	5830.40	3.56	26079	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1548	-35.85	0.44	12	0.23	-164.00	13407.00	7500	20220919	-21.60	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7500	-21.60	20220919	5040	16.67	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
30	20230828	120304	57	100.00	KOSPI		금융업	N	N	N	N	N	5850	120	2	2.09	226301510	39012	58.75	5790	5870	5740	7440	4020	5730	5800.82	3.56	15829	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1540	-35.67	0.44	12	0.15	-164.00	13407.00	7500	20220919	-22.00	5040	20230103	16.07	7000	-16.43	20230309	5040	16.07	20230103	7500	-22.00	20220919	5040	16.07	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
31	20230828	110302	57	100.00	KOSPI		금융업	N	N	N	N	N	5830	100	2	1.75	169981840	29378	44.24	5790	5830	5740	7440	4020	5730	5786.02	3.56	12318	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1534	-35.55	0.43	12	0.11	-164.00	13407.00	7500	20220919	-22.27	5040	20230103	15.67	7000	-16.71	20230309	5040	15.67	20230103	7500	-22.27	20220919	5040	15.67	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
32	20230828	100258	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	60	2	1.05	96852210	16784	25.27	5790	5800	5740	7440	4020	5730	5770.51	3.56	4465	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1524	-35.30	0.43	12	0.06	-164.00	13407.00	7500	20220919	-22.80	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220919	5040	14.88	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
33	20230828	090304	57	100.00	KOSPI		금융업	N	N	N	N	N	5740	10	2	0.17	11781630	2041	3.07	5790	5790	5740	7440	4020	5730	5772.48	3.56	-1178	5790	5760	5720	5690	5650	5740	5670	132	1710	500	3890	10	1	26319633	1511	-35.00	0.43	12	0.01	-164.00	13407.00	7500	20220919	-23.47	5040	20230103	13.89	7000	-18.00	20230309	5040	13.89	20230103	7500	-23.47	20220919	5040	13.89	20230103	3.60	N	013570	500	131 억	936512	N	N	1	N	N
34	20230825	160302	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	-40	5	-0.69	376861860	66026	109.60	5740	5750	5680	7500	4040	5770	5707.77	3.56	-191	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1508	-34.94	0.43	12	0.25	-164.00	13407.00	7500	20220919	-23.60	5040	20230103	13.69	7000	-18.14	20230309	5040	13.69	20230103	7500	-23.60	20220919	5040	13.69	20230103	3.59	N	013570	500	131 억	936743	N	N	1	N	N
35	20230825	150302	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	-40	5	-0.69	370415170	64899	107.73	5740	5750	5680	7500	4040	5770	5707.56	3.56	-220	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1508	-34.94	0.43	12	0.25	-164.00	13407.00	7500	20220919	-23.60	5040	20230103	13.69	7000	-18.14	20230309	5040	13.69	20230103	7500	-23.60	20220919	5040	13.69	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
36	20230825	140302	57	100.00	KOSPI		금융업	N	N	N	N	N	5720	-50	5	-0.87	295306800	51716	85.84	5740	5750	5680	7500	4040	5770	5710.16	3.56	-433	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1505	-34.88	0.43	12	0.20	-164.00	13407.00	7500	20220919	-23.73	5040	20230103	13.49	7000	-18.29	20230309	5040	13.49	20230103	7500	-23.73	20220919	5040	13.49	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
37	20230825	130302	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	-70	5	-1.21	265451150	46482	77.16	5740	5750	5680	7500	4040	5770	5710.83	3.56	2204	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1500	-34.76	0.43	12	0.18	-164.00	13407.00	7500	20220919	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220919	5040	13.10	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
38	20230825	120302	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	-70	5	-1.21	246941550	43238	71.77	5740	5750	5680	7500	4040	5770	5711.21	3.56	2523	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1500	-34.76	0.43	12	0.16	-164.00	13407.00	7500	20220919	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220919	5040	13.10	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
39	20230825	110302	57	100.00	KOSPI		금융업	N	N	N	N	N	5750	-20	5	-0.35	178500220	31237	51.85	5740	5750	5680	7500	4040	5770	5714.38	3.56	1147	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1513	-35.06	0.43	12	0.12	-164.00	13407.00	7500	20220919	-23.33	5040	20230103	14.09	7000	-17.86	20230309	5040	14.09	20230103	7500	-23.33	20220919	5040	14.09	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
40	20230825	100302	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	-40	5	-0.69	105609220	18492	30.70	5740	5740	5680	7500	4040	5770	5711.06	3.56	-984	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1508	-34.94	0.43	12	0.07	-164.00	13407.00	7500	20220919	-23.60	5040	20230103	13.69	7000	-18.14	20230309	5040	13.69	20230103	7500	-23.60	20220919	5040	13.69	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
41	20230825	090302	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	-70	5	-1.21	11644460	2035	3.38	5740	5740	5690	7500	4040	5770	5721.98	3.56	-913	5956	5862	5806	5712	5656	5835	5685	132	1730	500	3920	10	1	26319633	1500	-34.76	0.43	12	0.01	-164.00	13407.00	7500	20220919	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220919	5040	13.10	20230103	3.59	N	013570	500	131 억	936743	N	N	3	N	N
42	20230824	160300	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-50	5	-0.86	347490040	60129	94.62	5840	5900	5750	7560	4080	5820	5779.04	3.57	-2290	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1519	-35.18	0.43	12	0.23	-164.00	13407.00	7500	20220919	-23.07	5040	20230103	14.48	7000	-17.57	20230309	5040	14.48	20230103	7500	-23.07	20220919	5040	14.48	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
43	20230824	150259	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-50	5	-0.86	306914510	53101	83.56	5840	5900	5750	7560	4080	5820	5779.79	3.57	-2800	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1519	-35.18	0.43	12	0.20	-164.00	13407.00	7500	20220919	-23.07	5040	20230103	14.48	7000	-17.57	20230309	5040	14.48	20230103	7500	-23.07	20220919	5040	14.48	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
44	20230824	140300	57	100.00	KOSPI		금융업	N	N	N	N	N	5760	-60	5	-1.03	261611360	45247	71.20	5840	5900	5750	7560	4080	5820	5781.81	3.57	-2302	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1516	-35.12	0.43	12	0.17	-164.00	13407.00	7500	20220919	-23.20	5040	20230103	14.29	7000	-17.71	20230309	5040	14.29	20230103	7500	-23.20	20220919	5040	14.29	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
45	20230824	130301	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-30	5	-0.52	193490090	33428	52.60	5840	5900	5760	7560	4080	5820	5788.22	3.57	-2301	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1524	-35.30	0.43	12	0.13	-164.00	13407.00	7500	20220919	-22.80	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220919	5040	14.88	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
46	20230824	120302	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-50	5	-0.86	170030350	29361	46.20	5840	5900	5760	7560	4080	5820	5790.98	3.57	-1403	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1519	-35.18	0.43	12	0.11	-164.00	13407.00	7500	20220919	-23.07	5040	20230103	14.48	7000	-17.57	20230309	5040	14.48	20230103	7500	-23.07	20220919	5040	14.48	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
47	20230824	110301	57	100.00	KOSPI		금융업	N	N	N	N	N	5800	-20	5	-0.34	79209210	13632	21.45	5840	5900	5780	7560	4080	5820	5810.50	3.57	-996	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1527	-35.37	0.43	12	0.05	-164.00	13407.00	7500	20220919	-22.67	5040	20230103	15.08	7000	-17.14	20230309	5040	15.08	20230103	7500	-22.67	20220919	5040	15.08	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
48	20230824	100300	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-30	5	-0.52	58627850	10082	15.87	5840	5900	5780	7560	4080	5820	5815.08	3.57	-1167	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1524	-35.30	0.43	12	0.04	-164.00	13407.00	7500	20220919	-22.80	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220919	5040	14.88	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
49	20230824	090302	57	100.00	KOSPI		금융업	N	N	N	N	N	5840	20	2	0.34	4250570	728	1.15	5840	5850	5840	7560	4080	5820	5840.07	3.57	-27	5926	5872	5816	5762	5706	5875	5765	132	1740	500	3950	10	1	26319633	1537	-35.61	0.44	12	0.00	-164.00	13407.00	7500	20220919	-22.13	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7500	-22.13	20220919	5040	15.87	20230103	3.60	N	013570	500	131 억	939041	N	N	3	N	N
50	20230823	160259	57	100.00	KOSPI		금융업	N	N	N	N	N	5820	-40	5	-0.68	364590470	62985	108.36	5820	5870	5760	7610	4110	5860	5788.47	3.59	-4131	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1532	-35.49	0.43	12	0.24	-164.00	13407.00	7500	20220919	-22.40	5040	20230103	15.48	7000	-16.86	20230309	5040	15.48	20230103	7500	-22.40	20220919	5040	15.48	20230103	3.58	N	013570	500	131 억	945163	N	N	3	N	N
51	20230823	150300	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-90	5	-1.54	324071110	55991	96.33	5820	5870	5760	7610	4110	5860	5787.91	3.59	-3827	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1519	-35.18	0.43	12	0.21	-164.00	13407.00	7500	20220919	-23.07	5040	20230103	14.48	7000	-17.57	20230309	5040	14.48	20230103	7500	-23.07	20220919	5040	14.48	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
52	20230823	140301	57	100.00	KOSPI		금융업	N	N	N	N	N	5780	-80	5	-1.37	261973340	45260	77.87	5820	5870	5760	7610	4110	5860	5788.19	3.59	-1944	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1521	-35.24	0.43	12	0.17	-164.00	13407.00	7500	20220919	-22.93	5040	20230103	14.68	7000	-17.43	20230309	5040	14.68	20230103	7500	-22.93	20220919	5040	14.68	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
53	20230823	130300	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-70	5	-1.19	230655320	39831	68.53	5820	5870	5760	7610	4110	5860	5790.85	3.59	-1233	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1524	-35.30	0.43	12	0.15	-164.00	13407.00	7500	20220919	-22.80	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220919	5040	14.88	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
54	20230823	120301	57	100.00	KOSPI		금융업	N	N	N	N	N	5800	-60	5	-1.02	176601390	30479	52.44	5820	5870	5770	7610	4110	5860	5794.20	3.59	-2128	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1527	-35.37	0.43	12	0.12	-164.00	13407.00	7500	20220919	-22.67	5040	20230103	15.08	7000	-17.14	20230309	5040	15.08	20230103	7500	-22.67	20220919	5040	15.08	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
55	20230823	110300	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-90	5	-1.54	158700440	27385	47.11	5820	5870	5770	7610	4110	5860	5795.16	3.59	-674	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1519	-35.18	0.43	12	0.10	-164.00	13407.00	7500	20220919	-23.07	5040	20230103	14.48	7000	-17.57	20230309	5040	14.48	20230103	7500	-23.07	20220919	5040	14.48	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
56	20230823	100300	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-70	5	-1.19	85710600	14799	25.46	5820	5840	5770	7610	4110	5860	5791.65	3.59	-2143	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1524	-35.30	0.43	12	0.06	-164.00	13407.00	7500	20220919	-22.80	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220919	5040	14.88	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
57	20230823	090303	57	100.00	KOSPI		금융업	N	N	N	N	N	5800	-60	5	-1.02	17832700	3069	5.28	5820	5820	5800	7610	4110	5860	5810.59	3.59	-2320	5980	5920	5860	5800	5740	5890	5770	132	1750	500	3980	10	1	26319633	1527	-35.37	0.43	12	0.01	-164.00	13407.00	7500	20220919	-22.67	5040	20230103	15.08	7000	-17.14	20230309	5040	15.08	20230103	7500	-22.67	20220919	5040	15.08	20230103	3.58	N	013570	500	131 억	945163	N	N	4	N	N
58	20230822	160258	57	100.00	KOSPI		금융업	N	N	N	N	N	5860	0	3	0.00	339906770	58110	82.66	5890	5920	5800	7610	4110	5860	5849.37	3.61	-6034	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1542	-35.73	0.44	12	0.22	-164.00	13407.00	7500	20220919	-21.87	5040	20230103	16.27	7000	-16.29	20230309	5040	16.27	20230103	7500	-21.87	20220919	5040	16.27	20230103	3.57	N	013570	500	131 억	950812	N	N	4	N	N
59	20230822	150259	57	100.00	KOSPI		금융업	N	N	N	N	N	5820	-40	5	-0.68	299156690	51108	72.70	5890	5920	5800	7610	4110	5860	5853.42	3.61	-5728	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1532	-35.49	0.43	12	0.19	-164.00	13407.00	7500	20220919	-22.40	5040	20230103	15.48	7000	-16.86	20230309	5040	15.48	20230103	7500	-22.40	20220919	5040	15.48	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
60	20230822	140300	57	100.00	KOSPI		금융업	N	N	N	N	N	5840	-20	5	-0.34	240587900	41053	58.40	5890	5920	5800	7610	4110	5860	5860.42	3.61	-2496	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1537	-35.61	0.44	12	0.16	-164.00	13407.00	7500	20220919	-22.13	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7500	-22.13	20220919	5040	15.87	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
61	20230822	130258	57	100.00	KOSPI		금융업	N	N	N	N	N	5870	10	2	0.17	197221660	33641	47.86	5890	5920	5800	7610	4110	5860	5862.54	3.61	525	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1545	-35.79	0.44	12	0.13	-164.00	13407.00	7500	20220919	-21.73	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7500	-21.73	20220919	5040	16.47	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
62	20230822	120254	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	20	2	0.34	181532000	30975	44.06	5890	5920	5800	7610	4110	5860	5860.60	3.61	187	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1548	-35.85	0.44	12	0.12	-164.00	13407.00	7500	20220919	-21.60	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7500	-21.60	20220919	5040	16.67	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
63	20230822	110258	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	20	2	0.34	143190180	24458	34.79	5890	5920	5800	7610	4110	5860	5854.53	3.61	-974	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1548	-35.85	0.44	12	0.09	-164.00	13407.00	7500	20220919	-21.60	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7500	-21.60	20220919	5040	16.67	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
64	20230822	100256	57	100.00	KOSPI		금융업	N	N	N	N	N	5860	0	3	0.00	123362850	21079	29.99	5890	5920	5800	7610	4110	5860	5852.41	3.61	-1069	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1542	-35.73	0.44	12	0.08	-164.00	13407.00	7500	20220919	-21.87	5040	20230103	16.27	7000	-16.29	20230309	5040	16.27	20230103	7500	-21.87	20220919	5040	16.27	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
65	20230822	090257	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	20	2	0.34	29590730	5020	7.14	5890	5900	5880	7610	4110	5860	5894.57	3.61	1811	6093	5976	5913	5796	5733	5945	5765	132	1750	500	3980	10	1	26319633	1548	-35.85	0.44	12	0.02	-164.00	13407.00	7500	20220919	-21.60	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7500	-21.60	20220919	5040	16.67	20230103	3.57	N	013570	500	131 억	950812	N	N	7	N	N
66	20230821	160258	57	100.00	KOSPI		금융업	N	N	N	N	N	5860	-30	5	-0.51	415093230	69744	61.57	5990	6030	5850	7650	4130	5890	5951.81	3.63	-5184	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1542	-35.73	0.44	12	0.26	-164.00	13407.00	7500	20220919	-21.87	5040	20230103	16.27	7000	-16.29	20230309	5040	16.27	20230103	7500	-21.87	20220919	5040	16.27	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
67	20230821	150258	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	10	2	0.17	367839660	61705	54.47	5990	6030	5900	7650	4130	5890	5961.26	3.63	-6273	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1553	-35.98	0.44	12	0.23	-164.00	13407.00	7500	20220919	-21.33	5040	20230103	17.06	7000	-15.71	20230309	5040	17.06	20230103	7500	-21.33	20220919	5040	17.06	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
68	20230821	140259	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	60	2	1.02	293468490	49161	43.40	5990	6030	5910	7650	4130	5890	5969.54	3.63	-7428	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1566	-36.28	0.44	12	0.19	-164.00	13407.00	7500	20220919	-20.67	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7500	-20.67	20220919	5040	18.06	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
69	20230821	130301	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	80	2	1.36	279708750	46855	41.36	5990	6030	5910	7650	4130	5890	5969.67	3.63	-7428	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1571	-36.40	0.45	12	0.18	-164.00	13407.00	7500	20220919	-20.40	5040	20230103	18.45	7000	-14.71	20230309	5040	18.45	20230103	7500	-20.40	20220919	5040	18.45	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
70	20230821	120259	57	100.00	KOSPI		금융업	N	N	N	N	N	5930	40	2	0.68	242278790	40575	35.82	5990	6030	5910	7650	4130	5890	5971.13	3.63	-6193	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1561	-36.16	0.44	12	0.15	-164.00	13407.00	7500	20220919	-20.93	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7500	-20.93	20220919	5040	17.66	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
71	20230821	110259	57	100.00	KOSPI		금융업	N	N	N	N	N	5930	40	2	0.68	216154720	36166	31.93	5990	6030	5910	7650	4130	5890	5976.74	3.63	-5945	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1561	-36.16	0.44	12	0.14	-164.00	13407.00	7500	20220919	-20.93	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7500	-20.93	20220919	5040	17.66	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
72	20230821	100258	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	80	2	1.36	146764160	24547	21.67	5990	6030	5910	7650	4130	5890	5978.90	3.63	1527	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1571	-36.40	0.45	12	0.09	-164.00	13407.00	7500	20220919	-20.40	5040	20230103	18.45	7000	-14.71	20230309	5040	18.45	20230103	7500	-20.40	20220919	5040	18.45	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
73	20230821	090301	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	110	2	1.87	8350390	1398	1.23	5990	6000	5940	7650	4130	5890	5973.10	3.63	369	6123	6006	5943	5826	5763	5975	5795	132	1760	500	4000	10	1	26319633	1579	-36.59	0.45	12	0.01	-164.00	13407.00	7500	20220919	-20.00	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7500	-20.00	20220919	5040	19.05	20230103	3.53	N	013570	500	131 억	955802	N	N	7	N	N
74	20230818	160258	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	-190	5	-3.12	669634300	112737	65.78	6060	6060	5880	7900	4260	6080	5939.25	3.68	-15186	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1550	-35.91	0.44	12	0.43	-164.00	13407.00	7500	20220919	-21.47	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7500	-21.47	20220919	5040	16.87	20230103	3.59	N	013570	500	131 억	968855	N	N	7	N	N
75	20230818	150257	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	-190	5	-3.12	572498970	96242	56.16	6060	6060	5890	7900	4260	6080	5947.85	3.68	-16509	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1550	-35.91	0.44	12	0.37	-164.00	13407.00	7500	20220919	-21.47	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7500	-21.47	20220919	5040	16.87	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
76	20230818	140257	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-130	5	-2.14	409549340	68706	40.09	6060	6060	5910	7900	4260	6080	5960.02	3.68	-12976	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1566	-36.28	0.44	12	0.26	-164.00	13407.00	7500	20220919	-20.67	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7500	-20.67	20220919	5040	18.06	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
77	20230818	130254	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	-100	5	-1.64	327623280	54913	32.04	6060	6060	5910	7900	4260	6080	5965.18	3.68	-9980	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1574	-36.46	0.45	12	0.21	-164.00	13407.00	7500	20220919	-20.27	5040	20230103	18.65	7000	-14.57	20230309	5040	18.65	20230103	7500	-20.27	20220919	5040	18.65	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
78	20230818	120304	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-130	5	-2.14	289302930	48497	28.30	6060	6060	5910	7900	4260	6080	5964.18	3.68	-9857	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1566	-36.28	0.44	12	0.18	-164.00	13407.00	7500	20220919	-20.67	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7500	-20.67	20220919	5040	18.06	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
79	20230818	110257	57	100.00	KOSPI		금융업	N	N	N	N	N	5940	-140	5	-2.30	258728090	43393	25.32	6060	6060	5910	7900	4260	6080	5961.07	3.68	-7657	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1563	-36.22	0.44	12	0.16	-164.00	13407.00	7500	20220919	-20.80	5040	20230103	17.86	7000	-15.14	20230309	5040	17.86	20230103	7500	-20.80	20220919	5040	17.86	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
80	20230818	100257	57	100.00	KOSPI		금융업	N	N	N	N	N	5940	-140	5	-2.30	162296180	27118	15.82	6060	6060	5940	7900	4260	6080	5983.03	3.68	-6072	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1563	-36.22	0.44	12	0.10	-164.00	13407.00	7500	20220919	-20.80	5040	20230103	17.86	7000	-15.14	20230309	5040	17.86	20230103	7500	-20.80	20220919	5040	17.86	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
81	20230818	090258	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	-90	5	-1.48	15560120	2577	1.50	6060	6060	5960	7900	4260	6080	6027.98	3.68	-688	6353	6216	6013	5876	5673	6285	5945	132	1820	500	4130	10	1	26319633	1577	-36.52	0.45	12	0.01	-164.00	13407.00	7500	20220919	-20.13	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7500	-20.13	20220919	5040	18.85	20230103	3.59	N	013570	500	131 억	968855	N	N	24	N	N
82	20230817	160258	57	100.00	KOSPI		금융업	N	N	N	N	N	6080	0	3	0.00	1000898450	167374	66.44	5980	6150	5810	7900	4260	6080	5979.73	3.73	-12799	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1600	-37.07	0.45	12	0.64	-164.00	13407.00	7500	20220919	-18.93	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7500	-18.93	20220919	5040	20.63	20230103	3.55	N	013570	500	131 억	981614	N	N	24	N	N
83	20230817	150301	57	100.00	KOSPI		금융업	N	N	N	N	N	6120	40	2	0.66	950031540	159027	63.13	5980	6150	5810	7900	4260	6080	5974.03	3.73	-12843	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1611	-37.32	0.46	12	0.60	-164.00	13407.00	7500	20220919	-18.40	5040	20230103	21.43	7000	-12.57	20230309	5040	21.43	20230103	7500	-18.40	20220919	5040	21.43	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
84	20230817	140257	57	100.00	KOSPI		금융업	N	N	N	N	N	6090	10	2	0.16	725809830	122367	48.58	5980	6090	5810	7900	4260	6080	5931.42	3.73	-6987	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1603	-37.13	0.45	12	0.46	-164.00	13407.00	7500	20220919	-18.80	5040	20230103	20.83	7000	-13.00	20230309	5040	20.83	20230103	7500	-18.80	20220919	5040	20.83	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
85	20230817	130256	57	100.00	KOSPI		금융업	N	N	N	N	N	5980	-100	5	-1.64	624475470	105599	41.92	5980	6030	5810	7900	4260	6080	5913.65	3.73	-17109	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1574	-36.46	0.45	12	0.40	-164.00	13407.00	7500	20220919	-20.27	5040	20230103	18.65	7000	-14.57	20230309	5040	18.65	20230103	7500	-20.27	20220919	5040	18.65	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
86	20230817	120257	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	-80	5	-1.32	572114210	96862	38.45	5980	6030	5810	7900	4260	6080	5906.49	3.73	-21666	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1579	-36.59	0.45	12	0.37	-164.00	13407.00	7500	20220919	-20.00	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7500	-20.00	20220919	5040	19.05	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
87	20230817	110258	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-130	5	-2.14	493999590	83808	33.27	5980	6020	5810	7900	4260	6080	5894.42	3.73	-20582	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1566	-36.28	0.44	12	0.32	-164.00	13407.00	7500	20220919	-20.67	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7500	-20.67	20220919	5040	18.06	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
88	20230817	100257	57	100.00	KOSPI		금융업	N	N	N	N	N	5870	-210	5	-3.45	379141410	64234	25.50	5980	6020	5810	7900	4260	6080	5902.50	3.73	-16145	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1545	-35.79	0.44	12	0.24	-164.00	13407.00	7500	20220919	-21.73	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7500	-21.73	20220919	5040	16.47	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
89	20230817	090256	57	100.00	KOSPI		금융업	N	N	N	N	N	5960	-120	5	-1.97	39292600	6570	2.61	5980	6020	5960	7900	4260	6080	5980.61	3.73	-512	6340	6210	6100	5970	5860	6200	5960	132	1820	500	4130	10	1	26319633	1569	-36.34	0.44	12	0.02	-164.00	13407.00	7500	20220919	-20.53	5040	20230103	18.25	7000	-14.86	20230309	5040	18.25	20230103	7500	-20.53	20220919	5040	18.25	20230103	3.55	N	013570	500	131 억	981614	N	N	3	N	N
90	20230816	160257	57	100.00	KOSPI		금융업	N	N	N	N	N	6080	0	3	0.00	1526984110	249246	79.73	6080	6230	5990	7900	4260	6080	6126.55	3.69	8176	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1600	-37.07	0.45	12	0.95	-164.00	13407.00	7500	20220919	-18.93	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7500	-18.93	20220919	5040	20.63	20230103	3.56	N	013570	500	131 억	970424	N	N	3	N	N
91	20230816	150257	57	100.00	KOSPI		금융업	N	N	N	N	N	6080	0	3	0.00	1489541360	243083	77.76	6080	6230	5990	7900	4260	6080	6127.76	3.69	8105	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1600	-37.07	0.45	12	0.92	-164.00	13407.00	7500	20220919	-18.93	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7500	-18.93	20220919	5040	20.63	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
92	20230816	140256	57	100.00	KOSPI		금융업	N	N	N	N	N	6100	20	2	0.33	1376954230	224570	71.84	6080	6230	5990	7900	4260	6080	6131.57	3.69	6348	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1605	-37.20	0.45	12	0.85	-164.00	13407.00	7500	20220919	-18.67	5040	20230103	21.03	7000	-12.86	20230309	5040	21.03	20230103	7500	-18.67	20220919	5040	21.03	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
93	20230816	130258	57	100.00	KOSPI		금융업	N	N	N	N	N	6130	50	2	0.82	1242713550	202591	64.81	6080	6230	5990	7900	4260	6080	6134.17	3.69	9415	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1613	-37.38	0.46	12	0.77	-164.00	13407.00	7500	20220919	-18.27	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7500	-18.27	20220919	5040	21.63	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
94	20230816	120259	57	100.00	KOSPI		금융업	N	N	N	N	N	6100	20	2	0.33	1079770500	176150	56.35	6080	6230	5990	7900	4260	6080	6129.91	3.69	13054	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1605	-37.20	0.45	12	0.67	-164.00	13407.00	7500	20220919	-18.67	5040	20230103	21.03	7000	-12.86	20230309	5040	21.03	20230103	7500	-18.67	20220919	5040	21.03	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
95	20230816	110259	57	100.00	KOSPI		금융업	N	N	N	N	N	6180	100	2	1.64	869442020	141990	45.42	6080	6230	5990	7900	4260	6080	6123.34	3.69	13082	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1627	-37.68	0.46	12	0.54	-164.00	13407.00	7500	20220919	-17.60	5040	20230103	22.62	7000	-11.71	20230309	5040	22.62	20230103	7500	-17.60	20220919	5040	22.62	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
96	20230816	100254	57	100.00	KOSPI		금융업	N	N	N	N	N	6070	-10	5	-0.16	457919810	75277	24.08	6080	6200	5990	7900	4260	6080	6083.14	3.69	5584	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1598	-37.01	0.45	12	0.29	-164.00	13407.00	7500	20220919	-19.07	5040	20230103	20.44	7000	-13.29	20230309	5040	20.44	20230103	7500	-19.07	20220919	5040	20.44	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
97	20230816	090254	57	100.00	KOSPI		금융업	N	N	N	N	N	6180	100	2	1.64	86073210	13998	4.48	6080	6200	6080	7900	4260	6080	6150.27	3.69	385	6360	6220	6150	6010	5940	6185	5975	132	1820	500	4130	10	1	26319633	1627	-37.68	0.46	12	0.05	-164.00	13407.00	7500	20220919	-17.60	5040	20230103	22.62	7000	-11.71	20230309	5040	22.62	20230103	7500	-17.60	20220919	5040	22.62	20230103	3.56	N	013570	500	131 억	970424	N	N	5	N	N
98	20230814	160254	57	100.00	KOSPI		금융업	N	N	N	N	N	6080	70	2	1.16	1911409950	309920	265.06	6120	6290	6080	7810	4210	6010	6167.58	3.76	-10932	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1600	-37.07	0.45	12	1.18	-164.00	13407.00	7500	20220811	-18.93	5040	20230103	20.63	7000	-13.14	20230309	5040	20.63	20230103	7500	-18.93	20220919	5040	20.63	20230103	3.55	N	013570	500	131 억	988382	N	N	5	N	N
99	20230814	150254	57	100.00	KOSPI		금융업	N	N	N	N	N	6160	150	2	2.50	1804286560	292379	250.05	6120	6290	6100	7810	4210	6010	6171.05	3.76	-9830	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1621	-37.56	0.46	12	1.11	-164.00	13407.00	7500	20220811	-17.87	5040	20230103	22.22	7000	-12.00	20230309	5040	22.22	20230103	7500	-17.87	20220919	5040	22.22	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
100	20230814	140254	57	100.00	KOSPI		금융업	N	N	N	N	N	6140	130	2	2.16	1707977740	276689	236.64	6120	6290	6100	7810	4210	6010	6172.92	3.76	-7318	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1616	-37.44	0.46	12	1.05	-164.00	13407.00	7500	20220811	-18.13	5040	20230103	21.83	7000	-12.29	20230309	5040	21.83	20230103	7500	-18.13	20220919	5040	21.83	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
101	20230814	130254	57	100.00	KOSPI		금융업	N	N	N	N	N	6160	150	2	2.50	1587124830	257077	219.86	6120	6290	6100	7810	4210	6010	6173.73	3.76	-7573	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1621	-37.56	0.46	12	0.98	-164.00	13407.00	7500	20220811	-17.87	5040	20230103	22.22	7000	-12.00	20230309	5040	22.22	20230103	7500	-17.87	20220919	5040	22.22	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
102	20230814	120253	57	100.00	KOSPI		금융업	N	N	N	N	N	6140	130	2	2.16	1474449010	238753	204.19	6120	6290	6100	7810	4210	6010	6175.63	3.76	-9596	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1616	-37.44	0.46	12	0.91	-164.00	13407.00	7500	20220811	-18.13	5040	20230103	21.83	7000	-12.29	20230309	5040	21.83	20230103	7500	-18.13	20220919	5040	21.83	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
103	20230814	110253	57	100.00	KOSPI		금융업	N	N	N	N	N	6130	120	2	2.00	1384827390	224153	191.71	6120	6290	6100	7810	4210	6010	6178.05	3.76	-6204	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1613	-37.38	0.46	12	0.85	-164.00	13407.00	7500	20220811	-18.27	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7500	-18.27	20220919	5040	21.63	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
104	20230814	100252	57	100.00	KOSPI		금융업	N	N	N	N	N	6130	120	2	2.00	1190036660	192514	164.65	6120	6290	6100	7810	4210	6010	6181.56	3.76	-8542	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1613	-37.38	0.46	12	0.73	-164.00	13407.00	7500	20220811	-18.27	5040	20230103	21.63	7000	-12.43	20230309	5040	21.63	20230103	7500	-18.27	20220919	5040	21.63	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
105	20230814	090253	57	100.00	KOSPI		금융업	N	N	N	N	N	6180	170	2	2.83	290814400	47119	40.30	6120	6290	6100	7810	4210	6010	6171.91	3.76	-15882	6203	6106	5933	5836	5663	6155	5885	132	1800	500	4080	10	1	26319633	1627	-37.68	0.46	12	0.18	-164.00	13407.00	7500	20220811	-17.60	5040	20230103	22.62	7000	-11.71	20230309	5040	22.62	20230103	7500	-17.60	20220919	5040	22.62	20230103	3.55	N	013570	500	131 억	988382	N	N	7	N	N
106	20230811	160252	57	100.00	KOSPI		금융업	N	N	N	N	N	6010	170	2	2.91	663019500	111785	157.99	5800	6030	5760	7590	4090	5840	5931.12	3.70	16586	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1582	-36.65	0.45	12	0.42	-164.00	13407.00	7500	20220811	-19.87	5040	20230103	19.25	7000	-14.14	20230309	5040	19.25	20230103	7500	-19.87	20220811	5040	19.25	20230103	3.60	N	013570	500	131 억	974637	N	N	7	N	N
107	20230811	150251	57	100.00	KOSPI		금융업	N	N	N	N	N	5970	130	2	2.23	604180400	101983	144.14	5800	6030	5760	7590	4090	5840	5924.32	3.70	17046	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1571	-36.40	0.45	12	0.39	-164.00	13407.00	7500	20220811	-20.40	5040	20230103	18.45	7000	-14.71	20230309	5040	18.45	20230103	7500	-20.40	20220811	5040	18.45	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
108	20230811	140251	57	100.00	KOSPI		금융업	N	N	N	N	N	5930	90	2	1.54	382907480	65004	91.87	5800	5940	5760	7590	4090	5840	5890.52	3.70	10442	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1561	-36.16	0.44	12	0.25	-164.00	13407.00	7500	20220811	-20.93	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7500	-20.93	20220811	5040	17.66	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
109	20230811	130251	57	100.00	KOSPI		금융업	N	N	N	N	N	5880	40	2	0.68	295809120	50286	71.07	5800	5930	5760	7590	4090	5840	5882.53	3.70	11553	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1548	-35.85	0.44	12	0.19	-164.00	13407.00	7500	20220811	-21.60	5040	20230103	16.67	7000	-16.00	20230309	5040	16.67	20230103	7500	-21.60	20220811	5040	16.67	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
110	20230811	120250	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	50	2	0.86	254876010	43341	61.26	5800	5930	5760	7590	4090	5840	5880.71	3.70	11493	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1550	-35.91	0.44	12	0.16	-164.00	13407.00	7500	20220811	-21.47	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7500	-21.47	20220811	5040	16.87	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
111	20230811	110249	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	60	2	1.03	219697620	37387	52.84	5800	5930	5760	7590	4090	5840	5876.31	3.70	11831	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1553	-35.98	0.44	12	0.14	-164.00	13407.00	7500	20220811	-21.33	5040	20230103	17.06	7000	-15.71	20230309	5040	17.06	20230103	7500	-21.33	20220811	5040	17.06	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
112	20230811	100247	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	60	2	1.03	149794840	25557	36.12	5800	5910	5760	7590	4090	5840	5861.21	3.70	8360	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1553	-35.98	0.44	12	0.10	-164.00	13407.00	7500	20220811	-21.33	5040	20230103	17.06	7000	-15.71	20230309	5040	17.06	20230103	7500	-21.33	20220811	5040	17.06	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
113	20230811	090250	57	100.00	KOSPI		금융업	N	N	N	N	N	5770	-70	5	-1.20	3582510	618	0.87	5800	5800	5770	7590	4090	5840	5796.94	3.70	-21	5966	5902	5776	5712	5586	5935	5745	132	1750	500	3970	10	1	26319633	1519	-35.18	0.43	12	0.00	-164.00	13407.00	7500	20220811	-23.07	5040	20230103	14.48	7000	-17.57	20230309	5040	14.48	20230103	7500	-23.07	20220811	5040	14.48	20230103	3.60	N	013570	500	131 억	974637	N	N	10	N	N
114	20230810	160250	57	100.00	KOSPI		금융업	N	N	N	N	N	5840	140	2	2.46	404615720	70614	103.89	5680	5840	5650	7410	3990	5700	5729.96	3.68	-268	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1537	-35.61	0.44	12	0.27	-164.00	13407.00	7500	20220811	-22.13	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7500	-22.13	20220811	5040	15.87	20230103	3.59	N	013570	500	131 억	968390	N	N	10	N	N
115	20230810	150248	57	100.00	KOSPI		금융업	N	N	N	N	N	5750	50	2	0.88	350671030	61342	90.25	5680	5790	5650	7410	3990	5700	5716.65	3.68	2524	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1513	-35.06	0.43	12	0.23	-164.00	13407.00	7500	20220811	-23.33	5040	20230103	14.09	7000	-17.86	20230309	5040	14.09	20230103	7500	-23.33	20220811	5040	14.09	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
116	20230810	140248	57	100.00	KOSPI		금융업	N	N	N	N	N	5720	20	2	0.35	312688740	54749	80.55	5680	5760	5650	7410	3990	5700	5711.31	3.68	4255	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1505	-34.88	0.43	12	0.21	-164.00	13407.00	7500	20220811	-23.73	5040	20230103	13.49	7000	-18.29	20230309	5040	13.49	20230103	7500	-23.73	20220811	5040	13.49	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
117	20230810	130245	57	100.00	KOSPI		금융업	N	N	N	N	N	5720	20	2	0.35	274632220	48105	70.77	5680	5760	5650	7410	3990	5700	5709.02	3.68	1456	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1505	-34.88	0.43	12	0.18	-164.00	13407.00	7500	20220811	-23.73	5040	20230103	13.49	7000	-18.29	20230309	5040	13.49	20230103	7500	-23.73	20220811	5040	13.49	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
118	20230810	120248	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	30	2	0.53	207196450	36310	53.42	5680	5760	5650	7410	3990	5700	5706.32	3.68	-1423	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1508	-34.94	0.43	12	0.14	-164.00	13407.00	7500	20220811	-23.60	5040	20230103	13.69	7000	-18.14	20230309	5040	13.69	20230103	7500	-23.60	20220811	5040	13.69	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
119	20230810	110250	57	100.00	KOSPI		금융업	N	N	N	N	N	5740	40	2	0.70	169606170	29770	43.80	5680	5740	5650	7410	3990	5700	5697.22	3.68	-1490	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1511	-35.00	0.43	12	0.11	-164.00	13407.00	7500	20220811	-23.47	5040	20230103	13.89	7000	-18.00	20230309	5040	13.89	20230103	7500	-23.47	20220811	5040	13.89	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
120	20230810	100250	57	100.00	KOSPI		금융업	N	N	N	N	N	5680	-20	5	-0.35	105856720	18604	27.37	5680	5740	5650	7410	3990	5700	5690.00	3.68	-6381	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1495	-34.63	0.42	12	0.07	-164.00	13407.00	7500	20220811	-24.27	5040	20230103	12.70	7000	-18.86	20230309	5040	12.70	20230103	7500	-24.27	20220811	5040	12.70	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
121	20230810	090249	57	100.00	KOSPI		금융업	N	N	N	N	N	5660	-40	5	-0.70	8150170	1438	2.12	5680	5680	5660	7410	3990	5700	5667.71	3.68	319	5800	5750	5700	5650	5600	5775	5675	132	1710	500	3870	10	1	26319633	1490	-34.51	0.42	12	0.01	-164.00	13407.00	7500	20220811	-24.53	5040	20230103	12.30	7000	-19.14	20230309	5040	12.30	20230103	7500	-24.53	20220811	5040	12.30	20230103	3.59	N	013570	500	131 억	968390	N	N	4	N	N
122	20230809	160248	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	0	3	0.00	386483950	67857	74.28	5650	5750	5650	7410	3990	5700	5695.56	3.62	10788	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1500	-34.76	0.43	12	0.26	-164.00	13407.00	7500	20220811	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220811	5040	13.10	20230103	3.63	N	013570	500	131 억	953750	N	N	4	N	N
123	20230809	150246	57	100.00	KOSPI		금융업	N	N	N	N	N	5710	10	2	0.18	357401690	62749	68.69	5650	5750	5650	7410	3990	5700	5695.74	3.62	10669	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1503	-34.82	0.43	12	0.24	-164.00	13407.00	7500	20220811	-23.87	5040	20230103	13.29	7000	-18.43	20230309	5040	13.29	20230103	7500	-23.87	20220811	5040	13.29	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
124	20230809	140246	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	0	3	0.00	302798350	53174	58.21	5650	5750	5650	7410	3990	5700	5694.48	3.62	8972	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1500	-34.76	0.43	12	0.20	-164.00	13407.00	7500	20220811	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220811	5040	13.10	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
125	20230809	130249	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	0	3	0.00	247131490	43405	47.51	5650	5750	5650	7410	3990	5700	5693.62	3.62	3618	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1500	-34.76	0.43	12	0.16	-164.00	13407.00	7500	20220811	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220811	5040	13.10	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
126	20230809	120249	57	100.00	KOSPI		금융업	N	N	N	N	N	5680	-20	5	-0.35	231279480	40617	44.46	5650	5750	5650	7410	3990	5700	5694.15	3.62	2811	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1495	-34.63	0.42	12	0.15	-164.00	13407.00	7500	20220811	-24.27	5040	20230103	12.70	7000	-18.86	20230309	5040	12.70	20230103	7500	-24.27	20220811	5040	12.70	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
127	20230809	110248	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	0	3	0.00	174619750	30650	33.55	5650	5750	5650	7410	3990	5700	5697.22	3.62	487	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1500	-34.76	0.43	12	0.12	-164.00	13407.00	7500	20220811	-24.00	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220811	5040	13.10	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
128	20230809	100246	57	100.00	KOSPI		금융업	N	N	N	N	N	5710	10	2	0.18	122505980	21518	23.56	5650	5740	5650	7410	3990	5700	5693.19	3.62	2323	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1503	-34.82	0.43	12	0.08	-164.00	13407.00	7500	20220811	-23.87	5040	20230103	13.29	7000	-18.43	20230309	5040	13.29	20230103	7500	-23.87	20220811	5040	13.29	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
129	20230809	090245	57	100.00	KOSPI		금융업	N	N	N	N	N	5670	-30	5	-0.53	13309090	2354	2.58	5650	5700	5650	7410	3990	5700	5653.82	3.62	-435	5986	5842	5766	5622	5546	5805	5585	132	1710	500	3870	10	1	26319633	1492	-34.57	0.42	12	0.01	-164.00	13407.00	7500	20220811	-24.40	5040	20230103	12.50	7000	-19.00	20230309	5040	12.50	20230103	7500	-24.40	20220811	5040	12.50	20230103	3.63	N	013570	500	131 억	953750	N	N	19	N	N
130	20230808	160250	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	-150	5	-2.56	527427560	91349	90.55	5900	5910	5690	7600	4100	5850	5773.83	3.72	-22532	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1500	-34.76	0.43	12	0.35	-164.00	13407.00	7510	20220805	-24.10	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220811	5040	13.10	20230103	3.61	N	013570	500	131 억	979266	N	N	19	N	N
131	20230808	150247	57	100.00	KOSPI		금융업	N	N	N	N	N	5700	-150	5	-2.56	460536520	79611	78.92	5900	5910	5690	7600	4100	5850	5784.84	3.72	-22235	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1500	-34.76	0.43	12	0.30	-164.00	13407.00	7510	20220805	-24.10	5040	20230103	13.10	7000	-18.57	20230309	5040	13.10	20230103	7500	-24.00	20220811	5040	13.10	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
132	20230808	140246	57	100.00	KOSPI		금융업	N	N	N	N	N	5760	-90	5	-1.54	379607400	65463	64.89	5900	5910	5730	7600	4100	5850	5798.81	3.72	-19100	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1516	-35.12	0.43	12	0.25	-164.00	13407.00	7510	20220805	-23.30	5040	20230103	14.29	7000	-17.71	20230309	5040	14.29	20230103	7500	-23.20	20220811	5040	14.29	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
133	20230808	130244	57	100.00	KOSPI		금융업	N	N	N	N	N	5740	-110	5	-1.88	304412610	52387	51.93	5900	5910	5730	7600	4100	5850	5810.84	3.72	-14576	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1511	-35.00	0.43	12	0.20	-164.00	13407.00	7510	20220805	-23.57	5040	20230103	13.89	7000	-18.00	20230309	5040	13.89	20230103	7500	-23.47	20220811	5040	13.89	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
134	20230808	120246	57	100.00	KOSPI		금융업	N	N	N	N	N	5760	-90	5	-1.54	270627210	46500	46.10	5900	5910	5740	7600	4100	5850	5819.94	3.72	-11629	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1516	-35.12	0.43	12	0.18	-164.00	13407.00	7510	20220805	-23.30	5040	20230103	14.29	7000	-17.71	20230309	5040	14.29	20230103	7500	-23.20	20220811	5040	14.29	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
135	20230808	110245	57	100.00	KOSPI		금융업	N	N	N	N	N	5750	-100	5	-1.71	219372500	37603	37.28	5900	5910	5750	7600	4100	5850	5833.91	3.72	-8456	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1513	-35.06	0.43	12	0.14	-164.00	13407.00	7510	20220805	-23.44	5040	20230103	14.09	7000	-17.86	20230309	5040	14.09	20230103	7500	-23.33	20220811	5040	14.09	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
136	20230808	100247	57	100.00	KOSPI		금융업	N	N	N	N	N	5870	20	2	0.34	122807160	20958	20.78	5900	5910	5820	7600	4100	5850	5859.68	3.72	-4791	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1545	-35.79	0.44	12	0.08	-164.00	13407.00	7510	20220805	-21.84	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7500	-21.73	20220811	5040	16.47	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
137	20230808	090246	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	40	2	0.68	15392360	2620	2.60	5900	5900	5850	7600	4100	5850	5874.95	3.72	-143	6010	5930	5800	5720	5590	5970	5760	132	1750	500	3970	10	1	26319633	1550	-35.91	0.44	12	0.01	-164.00	13407.00	7510	20220805	-21.57	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7500	-21.47	20220811	5040	16.87	20230103	3.61	N	013570	500	131 억	979266	N	N	9	N	N
138	20230807	160245	57	100.00	KOSPI		금융업	N	N	N	N	N	5850	-20	5	-0.34	576367620	100165	154.87	5830	5880	5670	7630	4110	5870	5754.06	3.64	21276	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1540	-35.67	0.44	12	0.38	-164.00	13407.00	7530	20220804	-22.31	5040	20230103	16.07	7000	-16.43	20230309	5040	16.07	20230103	7500	-22.00	20220811	5040	16.07	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
139	20230807	150244	57	100.00	KOSPI		금융업	N	N	N	N	N	5820	-50	5	-0.85	564414320	98119	151.71	5830	5830	5670	7630	4110	5870	5752.34	3.64	21593	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1532	-35.49	0.43	12	0.37	-164.00	13407.00	7530	20220804	-22.71	5040	20230103	15.48	7000	-16.86	20230309	5040	15.48	20230103	7500	-22.40	20220811	5040	15.48	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
140	20230807	140247	57	100.00	KOSPI		금융업	N	N	N	N	N	5800	-70	5	-1.19	506292400	88114	136.24	5830	5830	5670	7630	4110	5870	5745.88	3.64	16020	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1527	-35.37	0.43	12	0.33	-164.00	13407.00	7530	20220804	-22.97	5040	20230103	15.08	7000	-17.14	20230309	5040	15.08	20230103	7500	-22.67	20220811	5040	15.08	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
141	20230807	130244	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-80	5	-1.36	470589910	81963	126.73	5830	5830	5670	7630	4110	5870	5741.49	3.64	16422	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1524	-35.30	0.43	12	0.31	-164.00	13407.00	7530	20220804	-23.11	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220811	5040	14.88	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
142	20230807	120244	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-80	5	-1.36	391745640	68356	105.69	5830	5830	5670	7630	4110	5870	5730.96	3.64	10379	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1524	-35.30	0.43	12	0.26	-164.00	13407.00	7530	20220804	-23.11	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220811	5040	14.88	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
143	20230807	110242	57	100.00	KOSPI		금융업	N	N	N	N	N	5780	-90	5	-1.53	341520030	59671	92.26	5830	5830	5670	7630	4110	5870	5723.38	3.64	3558	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1521	-35.24	0.43	12	0.23	-164.00	13407.00	7530	20220804	-23.24	5040	20230103	14.68	7000	-17.43	20230309	5040	14.68	20230103	7500	-22.93	20220811	5040	14.68	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
144	20230807	100246	57	100.00	KOSPI		금융업	N	N	N	N	N	5730	-140	5	-2.39	223645410	39100	60.45	5830	5830	5670	7630	4110	5870	5719.83	3.64	-4075	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1508	-34.94	0.43	12	0.15	-164.00	13407.00	7530	20220804	-23.90	5040	20230103	13.69	7000	-18.14	20230309	5040	13.69	20230103	7500	-23.60	20220811	5040	13.69	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
145	20230807	090245	57	100.00	KOSPI		금융업	N	N	N	N	N	5790	-80	5	-1.36	12145680	2086	3.23	5830	5830	5790	7630	4110	5870	5822.47	3.64	-105	6010	5940	5870	5800	5730	5975	5835	132	1760	500	3990	10	1	26319633	1524	-35.30	0.43	12	0.01	-164.00	13407.00	7530	20220804	-23.11	5040	20230103	14.88	7000	-17.29	20230309	5040	14.88	20230103	7500	-22.80	20220811	5040	14.88	20230103	3.58	N	013570	500	131 억	958486	N	N	9	N	N
146	20230804	160243	57	100.00	KOSPI		금융업	N	N	N	N	N	5870	0	3	0.00	372913260	63919	82.51	5820	5940	5800	7630	4110	5870	5834.12	3.65	-3240	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1545	-35.79	0.44	12	0.24	-164.00	13407.00	7530	20220803	-22.05	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7530	-22.05	20220804	5040	16.47	20230103	3.52	N	013570	500	131 억	960698	N	N	9	N	N
147	20230804	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	5840	-30	5	-0.51	321712620	55116	71.15	5820	5940	5800	7630	4110	5870	5836.98	3.65	-4172	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1537	-35.61	0.44	12	0.21	-164.00	13407.00	7530	20220803	-22.44	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7530	-22.44	20220804	5040	15.87	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
148	20230804	140246	57	100.00	KOSPI		금융업	N	N	N	N	N	5860	-10	5	-0.17	292105980	50052	64.61	5820	5940	5800	7630	4110	5870	5836.02	3.65	-4723	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1542	-35.73	0.44	12	0.19	-164.00	13407.00	7530	20220803	-22.18	5040	20230103	16.27	7000	-16.29	20230309	5040	16.27	20230103	7530	-22.18	20220804	5040	16.27	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
149	20230804	130243	57	100.00	KOSPI		금융업	N	N	N	N	N	5810	-60	5	-1.02	252643340	43270	55.86	5820	5940	5800	7630	4110	5870	5838.73	3.65	-7423	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1529	-35.43	0.43	12	0.16	-164.00	13407.00	7530	20220803	-22.84	5040	20230103	15.28	7000	-17.00	20230309	5040	15.28	20230103	7530	-22.84	20220804	5040	15.28	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
150	20230804	120243	57	100.00	KOSPI		금융업	N	N	N	N	N	5830	-40	5	-0.68	212268430	36325	46.89	5820	5940	5800	7630	4110	5870	5843.55	3.65	-3081	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1534	-35.55	0.43	12	0.14	-164.00	13407.00	7530	20220803	-22.58	5040	20230103	15.67	7000	-16.71	20230309	5040	15.67	20230103	7530	-22.58	20220804	5040	15.67	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
151	20230804	110243	57	100.00	KOSPI		금융업	N	N	N	N	N	5840	-30	5	-0.51	167152960	28578	36.89	5820	5940	5800	7630	4110	5870	5848.97	3.65	652	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1537	-35.61	0.44	12	0.11	-164.00	13407.00	7530	20220803	-22.44	5040	20230103	15.87	7000	-16.57	20230309	5040	15.87	20230103	7530	-22.44	20220804	5040	15.87	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
152	20230804	100241	57	100.00	KOSPI		금융업	N	N	N	N	N	5830	-40	5	-0.68	128397840	21942	28.33	5820	5940	5800	7630	4110	5870	5851.65	3.65	741	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1534	-35.55	0.43	12	0.08	-164.00	13407.00	7530	20220803	-22.58	5040	20230103	15.67	7000	-16.71	20230309	5040	15.67	20230103	7530	-22.58	20220804	5040	15.67	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
153	20230804	090241	57	100.00	KOSPI		금융업	N	N	N	N	N	5810	-60	5	-1.02	10780450	1852	2.39	5820	5850	5810	7630	4110	5870	5819.59	3.65	-1006	6050	5960	5850	5760	5650	6005	5805	132	1760	500	3990	10	1	26319633	1529	-35.43	0.43	12	0.01	-164.00	13407.00	7530	20220803	-22.84	5040	20230103	15.28	7000	-17.00	20230309	5040	15.28	20230103	7530	-22.84	20220804	5040	15.28	20230103	3.52	N	013570	500	131 억	960698	N	N	10	N	N
154	20230803	160242	57	100.00	KOSPI		금융업	N	N	N	N	N	5870	-60	5	-1.01	449329000	77133	93.78	5860	5940	5740	7700	4160	5930	5825.34	3.69	-10060	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1545	-35.79	0.44	12	0.29	-164.00	13407.00	7530	20220803	-22.05	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7530	-22.05	20220803	5040	16.47	20230103	3.51	N	013570	500	131 억	969946	N	N	10	N	N
155	20230803	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	5860	-70	5	-1.18	439094980	75389	91.66	5860	5940	5740	7700	4160	5930	5824.39	3.69	-10065	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1542	-35.73	0.44	12	0.29	-164.00	13407.00	7530	20220803	-22.18	5040	20230103	16.27	7000	-16.29	20230309	5040	16.27	20230103	7530	-22.18	20220803	5040	16.27	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
156	20230803	140240	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	-30	5	-0.51	414950700	71283	86.66	5860	5940	5740	7700	4160	5930	5821.17	3.69	-8987	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1553	-35.98	0.44	12	0.27	-164.00	13407.00	7530	20220803	-21.65	5040	20230103	17.06	7000	-15.71	20230309	5040	17.06	20230103	7530	-21.65	20220803	5040	17.06	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
157	20230803	130243	57	100.00	KOSPI		금융업	N	N	N	N	N	5830	-100	5	-1.69	388888740	66827	81.25	5860	5940	5740	7700	4160	5930	5819.34	3.69	-9243	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1534	-35.55	0.43	12	0.25	-164.00	13407.00	7530	20220803	-22.58	5040	20230103	15.67	7000	-16.71	20230309	5040	15.67	20230103	7530	-22.58	20220803	5040	15.67	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
158	20230803	120242	57	100.00	KOSPI		금융업	N	N	N	N	N	5810	-120	5	-2.02	348909980	59938	72.87	5860	5940	5740	7700	4160	5930	5821.18	3.69	-12211	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1529	-35.43	0.43	12	0.23	-164.00	13407.00	7530	20220803	-22.84	5040	20230103	15.28	7000	-17.00	20230309	5040	15.28	20230103	7530	-22.84	20220803	5040	15.28	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
159	20230803	110240	57	100.00	KOSPI		금융업	N	N	N	N	N	5750	-180	5	-3.04	282619770	48447	58.90	5860	5940	5750	7700	4160	5930	5833.59	3.69	-13968	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1513	-35.06	0.43	12	0.18	-164.00	13407.00	7530	20220803	-23.64	5040	20230103	14.09	7000	-17.86	20230309	5040	14.09	20230103	7530	-23.64	20220803	5040	14.09	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
160	20230803	100239	57	100.00	KOSPI		금융업	N	N	N	N	N	5870	-60	5	-1.01	146621230	25011	30.41	5860	5940	5790	7700	4160	5930	5862.27	3.69	-7210	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1545	-35.79	0.44	12	0.10	-164.00	13407.00	7530	20220803	-22.05	5040	20230103	16.47	7000	-16.14	20230309	5040	16.47	20230103	7530	-22.05	20220803	5040	16.47	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
161	20230803	090241	57	100.00	KOSPI		금융업	N	N	N	N	N	5860	-70	5	-1.18	6809330	1162	1.41	5860	5870	5860	7700	4160	5930	5860.01	3.69	-105	6223	6076	5963	5816	5703	6020	5760	132	1770	500	4030	10	1	26319633	1542	-35.73	0.44	12	0.00	-164.00	13407.00	7530	20220803	-22.18	5040	20230103	16.27	7000	-16.29	20230309	5040	16.27	20230103	7530	-22.18	20220803	5040	16.27	20230103	3.51	N	013570	500	131 억	969946	N	N	15	N	N
162	20230802	160241	57	100.00	KOSPI		금융업	N	N	N	N	N	5930	-90	5	-1.50	488188700	82020	86.12	6050	6110	5850	7820	4220	6020	5952.09	3.68	553	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1561	-36.16	0.44	12	0.31	-164.00	13407.00	7530	20220803	-21.25	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7530	-21.25	20220803	5040	17.66	20230103	3.52	N	013570	500	131 억	968350	N	N	15	N	N
163	20230802	150243	57	100.00	KOSPI		금융업	N	N	N	N	N	5900	-120	5	-1.99	448795260	75359	79.13	6050	6110	5850	7820	4220	6020	5955.43	3.68	-1346	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1553	-35.98	0.44	12	0.29	-164.00	13407.00	7530	20220803	-21.65	5040	20230103	17.06	7000	-15.71	20230309	5040	17.06	20230103	7530	-21.65	20220803	5040	17.06	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
164	20230802	140243	57	100.00	KOSPI		금융업	N	N	N	N	N	5890	-130	5	-2.16	395814900	66346	69.66	6050	6110	5850	7820	4220	6020	5965.92	3.68	-3509	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1550	-35.91	0.44	12	0.25	-164.00	13407.00	7530	20220803	-21.78	5040	20230103	16.87	7000	-15.86	20230309	5040	16.87	20230103	7530	-21.78	20220803	5040	16.87	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
165	20230802	130240	57	100.00	KOSPI		금융업	N	N	N	N	N	5930	-90	5	-1.50	286767220	47860	50.25	6050	6110	5920	7820	4220	6020	5991.79	3.68	-3666	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1561	-36.16	0.44	12	0.18	-164.00	13407.00	7530	20220803	-21.25	5040	20230103	17.66	7000	-15.29	20230309	5040	17.66	20230103	7530	-21.25	20220803	5040	17.66	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
166	20230802	120238	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-70	5	-1.16	216873900	36107	37.91	6050	6110	5940	7820	4220	6020	6006.42	3.68	-671	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1566	-36.28	0.44	12	0.14	-164.00	13407.00	7530	20220803	-20.98	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7530	-20.98	20220803	5040	18.06	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
167	20230802	110238	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	-20	5	-0.33	149054480	24736	25.97	6050	6110	5990	7820	4220	6020	6025.81	3.68	4636	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1579	-36.59	0.45	12	0.09	-164.00	13407.00	7530	20220803	-20.32	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7530	-20.32	20220803	5040	19.05	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
168	20230802	100240	57	100.00	KOSPI		금융업	N	N	N	N	N	6040	20	2	0.33	107398260	17802	18.69	6050	6110	5990	7820	4220	6020	6032.93	3.68	5290	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1590	-36.83	0.45	12	0.07	-164.00	13407.00	7530	20220803	-19.79	5040	20230103	19.84	7000	-13.71	20230309	5040	19.84	20230103	7530	-19.79	20220803	5040	19.84	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
169	20230802	090240	57	100.00	KOSPI		금융업	N	N	N	N	N	6030	10	2	0.17	10556070	1747	1.83	6050	6060	5990	7820	4220	6020	6042.40	3.68	-194	6166	6092	6016	5942	5866	6130	5980	132	1800	500	4090	10	1	26319633	1587	-36.77	0.45	12	0.01	-164.00	13407.00	7530	20220803	-19.92	5040	20230103	19.64	7000	-13.86	20230309	5040	19.64	20230103	7530	-19.92	20220803	5040	19.64	20230103	3.52	N	013570	500	131 억	968350	N	N	10	N	N
170	20230801	160240	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	40	2	0.67	570628280	95058	80.83	6000	6090	5940	7770	4190	5980	6002.95	3.69	-1658	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1584	-36.71	0.45	12	0.36	-164.00	13407.00	7530	20220803	-20.05	5040	20230103	19.44	7000	-14.00	20230309	5040	19.44	20230103	7530	-20.05	20220803	5040	19.44	20230103	3.59	N	013570	500	131 억	972332	N	N	10	N	N
171	20230801	150238	57	100.00	KOSPI		금융업	N	N	N	N	N	6000	20	2	0.33	541605280	90228	76.73	6000	6090	5940	7770	4190	5980	6002.63	3.69	-2844	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1579	-36.59	0.45	12	0.34	-164.00	13407.00	7530	20220803	-20.32	5040	20230103	19.05	7000	-14.29	20230309	5040	19.05	20230103	7530	-20.32	20220803	5040	19.05	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N
172	20230801	140243	57	100.00	KOSPI		금융업	N	N	N	N	N	5950	-30	5	-0.50	449963380	74902	63.69	6000	6090	5940	7770	4190	5980	6007.36	3.69	-6819	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1566	-36.28	0.44	12	0.28	-164.00	13407.00	7530	20220803	-20.98	5040	20230103	18.06	7000	-15.00	20230309	5040	18.06	20230103	7530	-20.98	20220803	5040	18.06	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N
173	20230801	130239	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	10	2	0.17	354018280	58825	50.02	6000	6090	5970	7770	4190	5980	6018.16	3.69	-4164	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1577	-36.52	0.45	12	0.22	-164.00	13407.00	7530	20220803	-20.45	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7530	-20.45	20220803	5040	18.85	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N
174	20230801	120239	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	10	2	0.17	301489530	50059	42.57	6000	6090	5970	7770	4190	5980	6022.68	3.69	-700	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1577	-36.52	0.45	12	0.19	-164.00	13407.00	7530	20220803	-20.45	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7530	-20.45	20220803	5040	18.85	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N
175	20230801	110237	57	100.00	KOSPI		금융업	N	N	N	N	N	6020	40	2	0.67	233378400	38693	32.90	6000	6090	5980	7770	4190	5980	6031.54	3.69	1739	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1584	-36.71	0.45	12	0.15	-164.00	13407.00	7530	20220803	-20.05	5040	20230103	19.44	7000	-14.00	20230309	5040	19.44	20230103	7530	-20.05	20220803	5040	19.44	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N
176	20230801	100239	57	100.00	KOSPI		금융업	N	N	N	N	N	6030	50	2	0.84	172832270	28653	24.37	6000	6090	5980	7770	4190	5980	6031.91	3.69	4962	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1587	-36.77	0.45	12	0.11	-164.00	13407.00	7530	20220803	-19.92	5040	20230103	19.64	7000	-13.86	20230309	5040	19.64	20230103	7530	-19.92	20220803	5040	19.64	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N
177	20230801	090237	57	100.00	KOSPI		금융업	N	N	N	N	N	5990	10	2	0.17	5644920	941	0.80	6000	6000	5980	7770	4190	5980	5998.85	3.69	326	6133	6056	5963	5886	5793	6065	5895	132	1790	500	4060	10	1	26319633	1577	-36.52	0.45	12	0.00	-164.00	13407.00	7530	20220803	-20.45	5040	20230103	18.85	7000	-14.43	20230309	5040	18.85	20230103	7530	-20.45	20220803	5040	18.85	20230103	3.59	N	013570	500	131 억	972332	N	N	6	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History