KissMeData/006200/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1071	1	2	0.09	198628505	184478	10.23	1067	1096	1058	1391	749	1070	1076.71	3.99	0	17798	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	501	3.10	0.34	12	0.39	346.00	3185.00	1449	20230609	-26.09	960	20230103	11.56	1449	-26.09	20230609	960	11.56	20230103	1449	-26.09	20230609	960	11.56	20230103	2.48	N	006200	500	234 억		1865948	N	N	2	N	00	N
3	20230831	150242	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1074	4	2	0.37	185675337	172387	9.56	1067	1096	1058	1391	749	1070	1077.08	3.99	0	17937	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	503	3.10	0.34	12	0.37	346.00	3185.00	1449	20230609	-25.88	960	20230103	11.88	1449	-25.88	20230609	960	11.88	20230103	1449	-25.88	20230609	960	11.88	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
4	20230831	140252	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1077	7	2	0.65	158336846	146934	8.15	1067	1096	1058	1391	749	1070	1077.61	3.99	0	12063	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	504	3.11	0.34	12	0.31	346.00	3185.00	1449	20230609	-25.67	960	20230103	12.19	1449	-25.67	20230609	960	12.19	20230103	1449	-25.67	20230609	960	12.19	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
5	20230831	130248	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1081	11	2	1.03	148906106	138197	7.66	1067	1096	1058	1391	749	1070	1077.49	3.99	0	11396	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	506	3.12	0.34	12	0.30	346.00	3185.00	1449	20230609	-25.40	960	20230103	12.60	1449	-25.40	20230609	960	12.60	20230103	1449	-25.40	20230609	960	12.60	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
6	20230831	120250	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1079	9	2	0.84	142294266	132072	7.32	1067	1096	1058	1391	749	1070	1077.40	3.99	0	9553	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	505	3.12	0.34	12	0.28	346.00	3185.00	1449	20230609	-25.53	960	20230103	12.40	1449	-25.53	20230609	960	12.40	20230103	1449	-25.53	20230609	960	12.40	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
7	20230831	110343	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1078	8	2	0.75	135371052	125660	6.97	1067	1096	1058	1391	749	1070	1077.28	3.99	0	9109	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	505	3.12	0.34	12	0.27	346.00	3185.00	1449	20230609	-25.60	960	20230103	12.29	1449	-25.60	20230609	960	12.29	20230103	1449	-25.60	20230609	960	12.29	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
8	20230831	100311	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1077	7	2	0.65	114061931	105875	5.87	1067	1096	1058	1391	749	1070	1077.33	3.99	0	9877	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	504	3.11	0.34	12	0.23	346.00	3185.00	1449	20230609	-25.67	960	20230103	12.19	1449	-25.67	20230609	960	12.19	20230103	1449	-25.67	20230609	960	12.19	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
9	20230831	090231	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1068	-2	5	-0.19	4391949	4118	0.23	1067	1069	1066	1391	749	1070	1066.52	3.99	0	-563	1210	1139	1102	1031	994	1175	1067	234	321	500	770	1	1	46803136	500	3.09	0.34	12	0.01	346.00	3185.00	1449	20230609	-26.29	960	20230103	11.25	1449	-26.29	20230609	960	11.25	20230103	1449	-26.29	20230609	960	11.25	20230103	2.48	N	006200	500	234 억		1865948	N	N	3	N	00	N
10	20230830	160219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1070	3	2	0.28	1986918569	1788063	1367.28	1069	1173	1065	1387	747	1067	1111.26	4.17	0	-61181	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	501	3.09	0.34	12	3.82	346.00	3185.00	1449	20230609	-26.16	960	20230103	11.46	1449	-26.16	20230609	960	11.46	20230103	1449	-26.16	20230609	960	11.46	20230103	2.48	N	006200	500	234 억		1950514	N	N	3	N	00	N
11	20230830	150239	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1076	9	2	0.84	1906487440	1713250	1310.07	1069	1173	1065	1387	747	1067	1112.79	4.17	0	-99817	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	504	3.11	0.34	12	3.66	346.00	3185.00	1449	20230609	-25.74	960	20230103	12.08	1449	-25.74	20230609	960	12.08	20230103	1449	-25.74	20230609	960	12.08	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
12	20230830	140257	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1077	10	2	0.94	102124549	94702	72.42	1069	1085	1068	1387	747	1067	1078.38	4.17	0	6136	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	504	3.11	0.34	12	0.20	346.00	3185.00	1449	20230609	-25.67	960	20230103	12.19	1449	-25.67	20230609	960	12.19	20230103	1449	-25.67	20230609	960	12.19	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
13	20230830	130241	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1077	10	2	0.94	90530265	83879	64.14	1069	1085	1068	1387	747	1067	1079.30	4.17	0	5594	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	504	3.11	0.34	12	0.18	346.00	3185.00	1449	20230609	-25.67	960	20230103	12.19	1449	-25.67	20230609	960	12.19	20230103	1449	-25.67	20230609	960	12.19	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
14	20230830	120248	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1077	10	2	0.94	84693908	78450	59.99	1069	1085	1068	1387	747	1067	1079.59	4.17	0	5398	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	504	3.11	0.34	12	0.17	346.00	3185.00	1449	20230609	-25.67	960	20230103	12.19	1449	-25.67	20230609	960	12.19	20230103	1449	-25.67	20230609	960	12.19	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
15	20230830	110337	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1080	13	2	1.22	57757676	53571	40.96	1069	1083	1068	1387	747	1067	1078.15	4.17	0	8528	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	505	3.12	0.34	12	0.11	346.00	3185.00	1449	20230609	-25.47	960	20230103	12.50	1449	-25.47	20230609	960	12.50	20230103	1449	-25.47	20230609	960	12.50	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
16	20230830	100303	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1083	16	2	1.50	48016890	44524	34.05	1069	1083	1068	1387	747	1067	1078.45	4.17	0	8889	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	507	3.13	0.34	12	0.10	346.00	3185.00	1449	20230609	-25.26	960	20230103	12.81	1449	-25.26	20230609	960	12.81	20230103	1449	-25.26	20230609	960	12.81	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
17	20230830	090229	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1068	1	2	0.09	2683037	2510	1.92	1069	1069	1068	1387	747	1067	1068.94	4.17	0	-2499	1081	1073	1064	1056	1047	1078	1061	234	320	500	760	1	1	46803136	500	3.09	0.34	12	0.01	346.00	3185.00	1449	20230609	-26.29	960	20230103	11.25	1449	-26.29	20230609	960	11.25	20230103	1449	-26.29	20230609	960	11.25	20230103	2.48	N	006200	500	234 억		1950514	N	N	1	N	00	N
18	20230829	160217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1067	14	2	1.33	139320175	130773	131.03	1057	1072	1055	1368	738	1053	1065.36	4.13	0	9398	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	499	3.08	0.34	12	0.28	346.00	3185.00	1480	20220826	-27.91	960	20230103	11.15	1449	-26.36	20230609	960	11.15	20230103	1449	-26.36	20230609	960	11.15	20230103	2.49	N	006200	500	234 억		1934928	N	N	1	N	00	N
19	20230829	150240	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1066	13	2	1.23	131556927	123496	123.73	1057	1072	1055	1368	738	1053	1065.27	4.13	0	9974	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	499	3.08	0.33	12	0.26	346.00	3185.00	1480	20220826	-27.97	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1449	-26.43	20230609	960	11.04	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
20	20230829	140253	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1066	13	2	1.23	111085026	104279	104.48	1057	1072	1055	1368	738	1053	1065.27	4.13	0	10159	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	499	3.08	0.33	12	0.22	346.00	3185.00	1480	20220826	-27.97	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1449	-26.43	20230609	960	11.04	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
21	20230829	130245	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1067	14	2	1.33	104937645	98512	98.70	1057	1072	1055	1368	738	1053	1065.23	4.13	0	11347	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	499	3.08	0.34	12	0.21	346.00	3185.00	1480	20220826	-27.91	960	20230103	11.15	1449	-26.36	20230609	960	11.15	20230103	1449	-26.36	20230609	960	11.15	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
22	20230829	120249	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1064	11	2	1.04	78277579	73479	73.62	1057	1072	1055	1368	738	1053	1065.31	4.13	0	10970	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	498	3.08	0.33	12	0.16	346.00	3185.00	1480	20220826	-28.11	960	20230103	10.83	1449	-26.57	20230609	960	10.83	20230103	1449	-26.57	20230609	960	10.83	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
23	20230829	110408	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1066	13	2	1.23	61750244	57994	58.11	1057	1072	1055	1368	738	1053	1064.77	4.13	0	10402	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	499	3.08	0.33	12	0.12	346.00	3185.00	1480	20220826	-27.97	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1449	-26.43	20230609	960	11.04	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
24	20230829	100301	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1063	10	2	0.95	48574924	45623	45.71	1057	1072	1055	1368	738	1053	1064.70	4.13	0	9732	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	498	3.07	0.33	12	0.10	346.00	3185.00	1480	20220826	-28.18	960	20230103	10.73	1449	-26.64	20230609	960	10.73	20230103	1449	-26.64	20230609	960	10.73	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
25	20230829	090211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	1057	4	2	0.38	223027	211	0.21	1057	1057	1057	1368	738	1053	1057.00	4.13	0	-31	1074	1063	1047	1036	1020	1069	1042	234	315	500	750	1	1	46803136	495	3.05	0.33	12	0.00	346.00	3185.00	1480	20220826	-28.58	960	20230103	10.10	1449	-27.05	20230609	960	10.10	20230103	1449	-27.05	20230609	960	10.10	20230103	2.49	N	006200	500	234 억		1934928	N	N	0	N	00	N
26	20230828	160212	57	100.00	KOSPI		금융업	N	N	N	N		N	1053	9	2	0.86	104327759	99630	114.48	1040	1058	1031	1357	731	1044	1047.15	4.09	0	23998	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	493	3.04	0.33	12	0.21	346.00	3185.00	1480	20220826	-28.85	960	20230103	9.69	1449	-27.33	20230609	960	9.69	20230103	1449	-27.33	20230609	960	9.69	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
27	20230828	150214	57	100.00	KOSPI		금융업	N	N	N	N		N	1054	10	2	0.96	103523429	98866	113.60	1040	1058	1031	1357	731	1044	1047.11	4.09	0	23926	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	493	3.05	0.33	12	0.21	346.00	3185.00	1480	20220826	-28.78	960	20230103	9.79	1449	-27.26	20230609	960	9.79	20230103	1449	-27.26	20230609	960	9.79	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
28	20230828	140215	57	100.00	KOSPI		금융업	N	N	N	N		N	1054	10	2	0.96	90910118	86879	99.82	1040	1058	1031	1357	731	1044	1046.40	4.09	0	23301	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	493	3.05	0.33	12	0.19	346.00	3185.00	1480	20220826	-28.78	960	20230103	9.79	1449	-27.26	20230609	960	9.79	20230103	1449	-27.26	20230609	960	9.79	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
29	20230828	130217	57	100.00	KOSPI		금융업	N	N	N	N		N	1052	8	2	0.77	66722948	63951	73.48	1040	1053	1031	1357	731	1044	1043.34	4.09	0	14699	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	492	3.04	0.33	12	0.14	346.00	3185.00	1480	20220826	-28.92	960	20230103	9.58	1449	-27.40	20230609	960	9.58	20230103	1449	-27.40	20230609	960	9.58	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
30	20230828	120215	57	100.00	KOSPI		금융업	N	N	N	N		N	1050	6	2	0.57	62648113	60073	69.02	1040	1053	1031	1357	731	1044	1042.87	4.09	0	11464	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	491	3.03	0.33	12	0.13	346.00	3185.00	1480	20220826	-29.05	960	20230103	9.38	1449	-27.54	20230609	960	9.38	20230103	1449	-27.54	20230609	960	9.38	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
31	20230828	110214	57	100.00	KOSPI		금융업	N	N	N	N		N	1045	1	2	0.10	44665302	42936	49.33	1040	1050	1031	1357	731	1044	1040.28	4.09	0	-3999	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	489	3.02	0.33	12	0.09	346.00	3185.00	1480	20220826	-29.39	960	20230103	8.85	1449	-27.88	20230609	960	8.85	20230103	1449	-27.88	20230609	960	8.85	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
32	20230828	100211	57	100.00	KOSPI		금융업	N	N	N	N		N	1046	2	2	0.19	28905959	27824	31.97	1040	1050	1031	1357	731	1044	1038.89	4.09	0	-5163	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	490	3.02	0.33	12	0.06	346.00	3185.00	1480	20220826	-29.32	960	20230103	8.96	1449	-27.81	20230609	960	8.96	20230103	1449	-27.81	20230609	960	8.96	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
33	20230828	090215	57	100.00	KOSPI		금융업	N	N	N	N		N	1035	-9	5	-0.86	2526392	2435	2.80	1040	1040	1035	1357	731	1044	1037.53	4.09	0	-2059	1057	1050	1040	1033	1023	1054	1037	234	313	500	750	1	1	46803136	484	2.99	0.32	12	0.01	346.00	3185.00	1480	20220826	-30.07	960	20230103	7.81	1449	-28.57	20230609	960	7.81	20230103	1449	-28.57	20230609	960	7.81	20230103	2.59	N	006200	500	234 억		1912962	N	N	0	N	00	N
34	20230825	160214	57	100.00	KOSPI		금융업	N	N	N	N		N	1044	4	2	0.38	88507793	85354	51.82	1040	1047	1030	1352	728	1040	1036.95	4.14	0	-21673	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	489	3.02	0.33	12	0.18	346.00	3185.00	1480	20220826	-29.46	960	20230103	8.75	1449	-27.95	20230609	960	8.75	20230103	1480	-29.46	20220826	960	8.75	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
35	20230825	150214	57	100.00	KOSPI		금융업	N	N	N	N		N	1033	-7	5	-0.67	75573205	72883	44.25	1040	1047	1031	1352	728	1040	1036.91	4.14	0	-21100	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	483	2.99	0.32	12	0.16	346.00	3185.00	1480	20220826	-30.20	960	20230103	7.60	1449	-28.71	20230609	960	7.60	20230103	1480	-30.20	20220826	960	7.60	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
36	20230825	140213	57	100.00	KOSPI		금융업	N	N	N	N		N	1035	-5	5	-0.48	62097201	59838	36.33	1040	1047	1031	1352	728	1040	1037.76	4.14	0	-15431	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	484	2.99	0.32	12	0.13	346.00	3185.00	1480	20220826	-30.07	960	20230103	7.81	1449	-28.57	20230609	960	7.81	20230103	1480	-30.07	20220826	960	7.81	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
37	20230825	130214	57	100.00	KOSPI		금융업	N	N	N	N		N	1035	-5	5	-0.48	53978840	51999	31.57	1040	1047	1031	1352	728	1040	1038.07	4.14	0	-10836	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	484	2.99	0.32	12	0.11	346.00	3185.00	1480	20220826	-30.07	960	20230103	7.81	1449	-28.57	20230609	960	7.81	20230103	1480	-30.07	20220826	960	7.81	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
38	20230825	120214	57	100.00	KOSPI		금융업	N	N	N	N		N	1037	-3	5	-0.29	48340620	46544	28.26	1040	1047	1031	1352	728	1040	1038.60	4.14	0	-7034	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	485	3.00	0.33	12	0.10	346.00	3185.00	1480	20220826	-29.93	960	20230103	8.02	1449	-28.43	20230609	960	8.02	20230103	1480	-29.93	20220826	960	8.02	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
39	20230825	110213	57	100.00	KOSPI		금융업	N	N	N	N		N	1039	-1	5	-0.10	37234435	35841	21.76	1040	1047	1031	1352	728	1040	1038.88	4.14	0	-5246	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	486	3.00	0.33	12	0.08	346.00	3185.00	1480	20220826	-29.80	960	20230103	8.23	1449	-28.30	20230609	960	8.23	20230103	1480	-29.80	20220826	960	8.23	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
40	20230825	100214	57	100.00	KOSPI		금융업	N	N	N	N		N	1034	-6	5	-0.58	20463344	19728	11.98	1040	1047	1031	1352	728	1040	1037.27	4.14	0	1012	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	484	2.99	0.32	12	0.04	346.00	3185.00	1480	20220826	-30.14	960	20230103	7.71	1449	-28.64	20230609	960	7.71	20230103	1480	-30.14	20220826	960	7.71	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
41	20230825	090214	57	100.00	KOSPI		금융업	N	N	N	N		N	1039	-1	5	-0.10	4548291	4374	2.66	1040	1041	1039	1352	728	1040	1039.85	4.14	0	-569	1062	1050	1039	1027	1016	1057	1034	234	312	500	740	1	1	46803136	486	3.00	0.33	12	0.01	346.00	3185.00	1480	20220826	-29.80	960	20230103	8.23	1449	-28.30	20230609	960	8.23	20230103	1480	-29.80	20220826	960	8.23	20230103	2.59	N	006200	500	234 억		1939527	N	N	4	N	00	N
42	20230824	160212	57	100.00	KOSPI		금융업	N	N	N	N		N	1040	22	2	2.16	169243785	162824	84.28	1038	1051	1028	1323	713	1018	1039.43	4.09	0	22873	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	487	3.01	0.33	12	0.35	346.00	3185.00	1480	20220826	-29.73	960	20230103	8.33	1449	-28.23	20230609	960	8.33	20230103	1480	-29.73	20220826	960	8.33	20230103	2.43	N	006200	500	234 억		1912295	N	N	4	N	00	N
43	20230824	150212	57	100.00	KOSPI		금융업	N	N	N	N		N	1037	19	2	1.87	165962629	159669	82.64	1038	1051	1028	1323	713	1018	1039.42	4.09	0	22873	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	485	3.00	0.33	12	0.34	346.00	3185.00	1480	20220826	-29.93	960	20230103	8.02	1449	-28.43	20230609	960	8.02	20230103	1480	-29.93	20220826	960	8.02	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
44	20230824	140212	57	100.00	KOSPI		금융업	N	N	N	N		N	1033	15	2	1.47	113278726	109014	56.42	1038	1051	1028	1323	713	1018	1039.12	4.09	0	26384	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	483	2.99	0.32	12	0.23	346.00	3185.00	1480	20220826	-30.20	960	20230103	7.60	1449	-28.71	20230609	960	7.60	20230103	1480	-30.20	20220826	960	7.60	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
45	20230824	130213	57	100.00	KOSPI		금융업	N	N	N	N		N	1036	18	2	1.77	102948553	99042	51.26	1038	1051	1028	1323	713	1018	1039.44	4.09	0	29252	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	485	2.99	0.33	12	0.21	346.00	3185.00	1480	20220826	-30.00	960	20230103	7.92	1449	-28.50	20230609	960	7.92	20230103	1480	-30.00	20220826	960	7.92	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
46	20230824	120215	57	100.00	KOSPI		금융업	N	N	N	N		N	1040	22	2	2.16	92090637	88573	45.84	1038	1051	1028	1323	713	1018	1039.71	4.09	0	35365	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	487	3.01	0.33	12	0.19	346.00	3185.00	1480	20220826	-29.73	960	20230103	8.33	1449	-28.23	20230609	960	8.33	20230103	1480	-29.73	20220826	960	8.33	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
47	20230824	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	1039	21	2	2.06	79752071	76705	39.70	1038	1051	1028	1323	713	1018	1039.72	4.09	0	33880	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	486	3.00	0.33	12	0.16	346.00	3185.00	1480	20220826	-29.80	960	20230103	8.23	1449	-28.30	20230609	960	8.23	20230103	1480	-29.80	20220826	960	8.23	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
48	20230824	100213	57	100.00	KOSPI		금융업	N	N	N	N		N	1040	22	2	2.16	68488378	65876	34.10	1038	1051	1028	1323	713	1018	1039.66	4.09	0	29855	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	487	3.01	0.33	12	0.14	346.00	3185.00	1480	20220826	-29.73	960	20230103	8.33	1449	-28.23	20230609	960	8.33	20230103	1480	-29.73	20220826	960	8.33	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
49	20230824	090213	57	100.00	KOSPI		금융업	N	N	N	N		N	1038	20	2	1.96	1427002	1379	0.71	1038	1038	1028	1323	713	1018	1034.81	4.09	0	-185	1086	1052	1006	972	926	1029	949	234	305	500	730	1	1	46803136	486	3.00	0.33	12	0.00	346.00	3185.00	1480	20220826	-29.86	960	20230103	8.12	1449	-28.36	20230609	960	8.12	20230103	1480	-29.86	20220826	960	8.12	20230103	2.43	N	006200	500	234 억		1912295	N	N	3	N	00	N
50	20230823	160211	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1018	-16	5	-1.55	191861467	188291	72.57	1040	1040	960	1344	724	1034	1018.96	3.99	0	40695	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	476	2.94	0.32	12	0.40	346.00	3185.00	1530	20220822	-33.46	960	20230823	6.04	1449	-29.74	20230609	960	6.04	20230823	1480	-31.22	20220826	960	6.04	20230823	2.41	N	006200	500	234 억		1869563	N	N	3	N	00	N
51	20230823	150212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1025	-9	5	-0.87	180756328	177401	68.37	1040	1040	960	1344	724	1034	1018.91	3.99	0	40510	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	480	2.96	0.32	12	0.38	346.00	3185.00	1530	20220822	-33.01	960	20230823	6.77	1449	-29.26	20230609	960	6.77	20230823	1480	-30.74	20220826	960	6.77	20230823	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
52	20230823	140213	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1029	-5	5	-0.48	174056821	170884	65.86	1040	1040	960	1344	724	1034	1018.57	3.99	0	44014	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	482	2.97	0.32	12	0.37	346.00	3185.00	1530	20220822	-32.75	960	20230823	7.19	1449	-28.99	20230609	960	7.19	20230823	1480	-30.47	20220826	960	7.19	20230823	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
53	20230823	130212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1034	0	3	0.00	163621865	160733	61.95	1040	1040	960	1344	724	1034	1017.97	3.99	0	46647	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	484	2.99	0.32	12	0.34	346.00	3185.00	1530	20220822	-32.42	960	20230823	7.71	1449	-28.64	20230609	960	7.71	20230823	1480	-30.14	20220826	960	7.71	20230823	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
54	20230823	120212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1034	0	3	0.00	153291643	150740	58.10	1040	1040	960	1344	724	1034	1016.93	3.99	0	45684	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	484	2.99	0.32	12	0.32	346.00	3185.00	1530	20220822	-32.42	960	20230823	7.71	1449	-28.64	20230609	960	7.71	20230823	1480	-30.14	20220826	960	7.71	20230823	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
55	20230823	110212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1033	-1	5	-0.10	145358292	143050	55.13	1040	1040	960	1344	724	1034	1016.14	3.99	0	39062	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	483	2.99	0.32	12	0.31	346.00	3185.00	1530	20220822	-32.48	960	20230823	7.60	1449	-28.71	20230609	960	7.60	20230823	1480	-30.20	20220826	960	7.60	20230823	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
56	20230823	100212	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	1027	-7	5	-0.68	134728634	132753	51.16	1040	1040	960	1344	724	1034	1014.88	3.99	0	36528	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	481	2.97	0.32	12	0.28	346.00	3185.00	1530	20220822	-32.88	960	20230823	6.98	1449	-29.12	20230609	960	6.98	20230823	1480	-30.61	20220826	960	6.98	20230823	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
57	20230823	090213	57	100.00	KOSPI		금융업	N	N	N	N		N	1028	-6	5	-0.58	8101812	7831	3.02	1040	1040	1028	1344	724	1034	1034.58	3.99	0	-6301	1081	1057	1044	1020	1007	1051	1014	234	310	500	740	1	1	46803136	481	2.97	0.32	12	0.02	346.00	3185.00	1530	20220822	-32.81	960	20230103	7.08	1449	-29.05	20230609	960	7.08	20230103	1480	-30.54	20220826	960	7.08	20230103	2.41	N	006200	500	234 억		1869563	N	N	4	N	00	N
58	20230822	160212	57	100.00	KOSPI		금융업	N	N	N	N		N	1034	-32	5	-3.00	267989090	258222	155.14	1067	1068	1031	1385	747	1066	1037.84	4.14	0	-51566	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	484	2.99	0.32	12	0.55	346.00	3185.00	1635	20220819	-36.76	960	20230103	7.71	1449	-28.64	20230609	960	7.71	20230103	1530	-32.42	20220822	960	7.71	20230103	2.43	N	006200	500	234 억		1936981	N	N	4	N	00	N
59	20230822	150212	57	100.00	KOSPI		금융업	N	N	N	N		N	1031	-35	5	-3.28	240579187	231668	139.19	1067	1068	1031	1385	747	1066	1038.47	4.14	0	-46028	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	483	2.98	0.32	12	0.49	346.00	3185.00	1635	20220819	-36.94	960	20230103	7.40	1449	-28.85	20230609	960	7.40	20230103	1530	-32.61	20220822	960	7.40	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
60	20230822	140212	57	100.00	KOSPI		금융업	N	N	N	N		N	1035	-31	5	-2.91	205449184	197688	118.77	1067	1068	1032	1385	747	1066	1039.26	4.14	0	-37921	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	484	2.99	0.32	12	0.42	346.00	3185.00	1635	20220819	-36.70	960	20230103	7.81	1449	-28.57	20230609	960	7.81	20230103	1530	-32.35	20220822	960	7.81	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
61	20230822	130210	57	100.00	KOSPI		금융업	N	N	N	N		N	1035	-31	5	-2.91	195509441	188085	113.00	1067	1068	1032	1385	747	1066	1039.47	4.14	0	-33421	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	484	2.99	0.32	12	0.40	346.00	3185.00	1635	20220819	-36.70	960	20230103	7.81	1449	-28.57	20230609	960	7.81	20230103	1530	-32.35	20220822	960	7.81	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
62	20230822	120209	57	100.00	KOSPI		금융업	N	N	N	N		N	1034	-32	5	-3.00	153399716	147331	88.52	1067	1068	1034	1385	747	1066	1041.19	4.14	0	-34230	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	484	2.99	0.32	12	0.31	346.00	3185.00	1635	20220819	-36.76	960	20230103	7.71	1449	-28.64	20230609	960	7.71	20230103	1530	-32.42	20220822	960	7.71	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
63	20230822	110211	57	100.00	KOSPI		금융업	N	N	N	N		N	1034	-32	5	-3.00	112200898	107523	64.60	1067	1068	1034	1385	747	1066	1043.51	4.14	0	-39835	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	484	2.99	0.32	12	0.23	346.00	3185.00	1635	20220819	-36.76	960	20230103	7.71	1449	-28.64	20230609	960	7.71	20230103	1530	-32.42	20220822	960	7.71	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
64	20230822	100210	57	100.00	KOSPI		금융업	N	N	N	N		N	1047	-19	5	-1.78	43585818	41521	24.95	1067	1068	1043	1385	747	1066	1049.73	4.14	0	-14357	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	490	3.03	0.33	12	0.09	346.00	3185.00	1635	20220819	-35.96	960	20230103	9.06	1449	-27.74	20230609	960	9.06	20230103	1530	-31.57	20220822	960	9.06	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
65	20230822	090211	57	100.00	KOSPI		금융업	N	N	N	N		N	1066	0	3	0.00	1691357	1586	0.95	1067	1067	1065	1385	747	1066	1066.43	4.14	0	-1088	1092	1078	1059	1045	1026	1086	1053	234	319	500	760	1	1	46803136	499	3.08	0.33	12	0.00	346.00	3185.00	1635	20220819	-34.80	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1530	-30.33	20220822	960	11.04	20230103	2.43	N	006200	500	234 억		1936981	N	N	7	N	00	N
66	20230821	160210	57	100.00	KOSPI		금융업	N	N	N	N		N	1066	2	2	0.19	173724231	164023	134.37	1052	1073	1040	1383	745	1064	1059.06	4.08	0	22029	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	499	3.08	0.33	12	0.35	346.00	3185.00	1635	20220819	-34.80	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1530	-30.33	20220822	960	11.04	20230103	2.49	N	006200	500	234 억		1909591	N	N	7	N	00	N
67	20230821	150211	57	100.00	KOSPI		금융업	N	N	N	N		N	1062	-2	5	-0.19	169121692	159703	130.83	1052	1073	1040	1383	745	1064	1058.98	4.08	0	22705	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	497	3.07	0.33	12	0.34	346.00	3185.00	1635	20220819	-35.05	960	20230103	10.62	1449	-26.71	20230609	960	10.62	20230103	1530	-30.59	20220822	960	10.62	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
68	20230821	140211	57	100.00	KOSPI		금융업	N	N	N	N		N	1063	-1	5	-0.09	164746700	155588	127.46	1052	1073	1040	1383	745	1064	1058.87	4.08	0	25532	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	498	3.07	0.33	12	0.33	346.00	3185.00	1635	20220819	-34.98	960	20230103	10.73	1449	-26.64	20230609	960	10.73	20230103	1530	-30.52	20220822	960	10.73	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
69	20230821	130213	57	100.00	KOSPI		금융업	N	N	N	N		N	1068	4	2	0.38	151057264	142786	116.97	1052	1073	1040	1383	745	1064	1057.93	4.08	0	25611	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	500	3.09	0.34	12	0.31	346.00	3185.00	1635	20220819	-34.68	960	20230103	11.25	1449	-26.29	20230609	960	11.25	20230103	1530	-30.20	20220822	960	11.25	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
70	20230821	120212	57	100.00	KOSPI		금융업	N	N	N	N		N	1068	4	2	0.38	147515749	139469	114.25	1052	1073	1040	1383	745	1064	1057.70	4.08	0	25969	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	500	3.09	0.34	12	0.30	346.00	3185.00	1635	20220819	-34.68	960	20230103	11.25	1449	-26.29	20230609	960	11.25	20230103	1530	-30.20	20220822	960	11.25	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
71	20230821	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	1066	2	2	0.19	122654305	116161	95.16	1052	1073	1040	1383	745	1064	1055.90	4.08	0	30863	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	499	3.08	0.33	12	0.25	346.00	3185.00	1635	20220819	-34.80	960	20230103	11.04	1449	-26.43	20230609	960	11.04	20230103	1530	-30.33	20220822	960	11.04	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
72	20230821	100211	57	100.00	KOSPI		금융업	N	N	N	N		N	1060	-4	5	-0.38	104688223	99228	81.29	1052	1073	1040	1383	745	1064	1055.03	4.08	0	36382	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	496	3.06	0.33	12	0.21	346.00	3185.00	1635	20220819	-35.17	960	20230103	10.42	1449	-26.85	20230609	960	10.42	20230103	1530	-30.72	20220822	960	10.42	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
73	20230821	090213	57	100.00	KOSPI		금융업	N	N	N	N		N	1051	-13	5	-1.22	2404578	2285	1.87	1052	1054	1051	1383	745	1064	1052.33	4.08	0	371	1088	1076	1058	1046	1028	1082	1052	234	319	500	760	1	1	46803136	492	3.04	0.33	12	0.00	346.00	3185.00	1635	20220819	-35.72	960	20230103	9.48	1449	-27.47	20230609	960	9.48	20230103	1530	-31.31	20220822	960	9.48	20230103	2.49	N	006200	500	234 억		1909591	N	N	9	N	00	N
74	20230818	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	1064	-19	5	-1.75	126600994	120269	58.11	1051	1070	1040	1407	759	1083	1052.65	4.04	0	17464	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	498	3.08	0.33	12	0.26	346.00	3185.00	1635	20220819	-34.92	960	20230103	10.83	1449	-26.57	20230609	960	10.83	20230103	1635	-34.92	20220819	960	10.83	20230103	2.54	N	006200	500	234 억		1892098	N	N	9	N	00	N
75	20230818	150211	57	100.00	KOSPI		금융업	N	N	N	N		N	1055	-28	5	-2.59	123396893	117248	56.65	1051	1070	1040	1407	759	1083	1052.44	4.04	0	17947	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	494	3.05	0.33	12	0.25	346.00	3185.00	1635	20220819	-35.47	960	20230103	9.90	1449	-27.19	20230609	960	9.90	20230103	1635	-35.47	20220819	960	9.90	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
76	20230818	140211	57	100.00	KOSPI		금융업	N	N	N	N		N	1063	-20	5	-1.85	107637687	102330	49.44	1051	1070	1040	1407	759	1083	1051.87	4.04	0	14359	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	498	3.07	0.33	12	0.22	346.00	3185.00	1635	20220819	-34.98	960	20230103	10.73	1449	-26.64	20230609	960	10.73	20230103	1635	-34.98	20220819	960	10.73	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
77	20230818	130209	57	100.00	KOSPI		금융업	N	N	N	N		N	1061	-22	5	-2.03	104144489	99041	47.85	1051	1070	1040	1407	759	1083	1051.53	4.04	0	16312	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	497	3.07	0.33	12	0.21	346.00	3185.00	1635	20220819	-35.11	960	20230103	10.52	1449	-26.78	20230609	960	10.52	20230103	1635	-35.11	20220819	960	10.52	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
78	20230818	120217	57	100.00	KOSPI		금융업	N	N	N	N		N	1059	-24	5	-2.22	94975693	90374	43.66	1051	1070	1040	1407	759	1083	1050.92	4.04	0	10514	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	496	3.06	0.33	12	0.19	346.00	3185.00	1635	20220819	-35.23	960	20230103	10.31	1449	-26.92	20230609	960	10.31	20230103	1635	-35.23	20220819	960	10.31	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
79	20230818	110209	57	100.00	KOSPI		금융업	N	N	N	N		N	1063	-20	5	-1.85	77868653	74215	35.86	1051	1070	1040	1407	759	1083	1049.23	4.04	0	8952	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	498	3.07	0.33	12	0.16	346.00	3185.00	1635	20220819	-34.98	960	20230103	10.73	1449	-26.64	20230609	960	10.73	20230103	1635	-34.98	20220819	960	10.73	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
80	20230818	100211	57	100.00	KOSPI		금융업	N	N	N	N		N	1050	-33	5	-3.05	46283967	44195	21.35	1051	1062	1040	1407	759	1083	1047.27	4.04	0	-10198	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	491	3.03	0.33	12	0.09	346.00	3185.00	1635	20220819	-35.78	960	20230103	9.38	1449	-27.54	20230609	960	9.38	20230103	1635	-35.78	20220819	960	9.38	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
81	20230818	090211	57	100.00	KOSPI		금융업	N	N	N	N		N	1049	-34	5	-3.14	3056939	2910	1.41	1051	1062	1049	1407	759	1083	1050.48	4.04	0	-412	1125	1103	1071	1049	1017	1115	1061	234	324	500	770	1	1	46803136	491	3.03	0.33	12	0.01	346.00	3185.00	1635	20220819	-35.84	960	20230103	9.27	1449	-27.61	20230609	960	9.27	20230103	1635	-35.84	20220819	960	9.27	20230103	2.54	N	006200	500	234 억		1892098	N	N	34	N	00	N
82	20230817	160212	57	100.00	KOSPI		금융업	N	N	N	N		N	1083	-10	5	-0.91	193017414	182065	83.07	1068	1093	1039	1420	766	1093	1060.16	4.10	0	-29611	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	507	3.13	0.34	12	0.39	346.00	3185.00	1635	20220819	-33.76	960	20230103	12.81	1449	-25.26	20230609	960	12.81	20230103	1635	-33.76	20220819	960	12.81	20230103	2.59	N	006200	500	234 억		1920510	N	N	34	N	00	N
83	20230817	150212	57	100.00	KOSPI		금융업	N	N	N	N		N	1075	-18	5	-1.65	189002043	178340	81.37	1068	1093	1039	1420	766	1093	1059.78	4.10	0	-29037	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	503	3.11	0.34	12	0.38	346.00	3185.00	1635	20220819	-34.25	960	20230103	11.98	1449	-25.81	20230609	960	11.98	20230103	1635	-34.25	20220819	960	11.98	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
84	20230817	140210	57	100.00	KOSPI		금융업	N	N	N	N		N	1074	-19	5	-1.74	174538666	164795	75.19	1068	1093	1039	1420	766	1093	1059.13	4.10	0	-27483	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	503	3.10	0.34	12	0.35	346.00	3185.00	1635	20220819	-34.31	960	20230103	11.88	1449	-25.88	20230609	960	11.88	20230103	1635	-34.31	20220819	960	11.88	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
85	20230817	130209	57	100.00	KOSPI		금융업	N	N	N	N		N	1085	-8	5	-0.73	161378415	152486	69.58	1068	1093	1039	1420	766	1093	1058.32	4.10	0	-27492	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	508	3.14	0.34	12	0.33	346.00	3185.00	1635	20220819	-33.64	960	20230103	13.02	1449	-25.12	20230609	960	13.02	20230103	1635	-33.64	20220819	960	13.02	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
86	20230817	120211	57	100.00	KOSPI		금융업	N	N	N	N		N	1063	-30	5	-2.74	147329932	139351	63.58	1068	1093	1039	1420	766	1093	1057.26	4.10	0	-21466	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	498	3.07	0.33	12	0.30	346.00	3185.00	1635	20220819	-34.98	960	20230103	10.73	1449	-26.64	20230609	960	10.73	20230103	1635	-34.98	20220819	960	10.73	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
87	20230817	110210	57	100.00	KOSPI		금융업	N	N	N	N		N	1054	-39	5	-3.57	130338603	123317	56.27	1068	1093	1039	1420	766	1093	1056.94	4.10	0	-20883	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	493	3.05	0.33	12	0.26	346.00	3185.00	1635	20220819	-35.54	960	20230103	9.79	1449	-27.26	20230609	960	9.79	20230103	1635	-35.54	20220819	960	9.79	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
88	20230817	100210	57	100.00	KOSPI		금융업	N	N	N	N		N	1058	-35	5	-3.20	96611282	91375	41.69	1068	1093	1039	1420	766	1093	1057.31	4.10	0	-10944	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	495	3.06	0.33	12	0.20	346.00	3185.00	1635	20220819	-35.29	960	20230103	10.21	1449	-26.98	20230609	960	10.21	20230103	1635	-35.29	20220819	960	10.21	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
89	20230817	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	1093	0	3	0.00	2886657	2678	1.22	1068	1093	1068	1420	766	1093	1077.92	4.10	0	350	1162	1127	1110	1075	1058	1119	1067	234	327	500	780	1	1	46803136	512	3.16	0.34	12	0.01	346.00	3185.00	1635	20220819	-33.15	960	20230103	13.85	1449	-24.57	20230609	960	13.85	20230103	1635	-33.15	20220819	960	13.85	20230103	2.59	N	006200	500	234 억		1920510	N	N	4	N	00	N
90	20230816	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	1093	-52	5	-4.54	239569151	216752	146.93	1145	1145	1093	1488	802	1145	1105.32	4.11	0	-2141	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	512	3.16	0.34	12	0.46	346.00	3185.00	1635	20220819	-33.15	960	20230103	13.85	1449	-24.57	20230609	960	13.85	20230103	1635	-33.15	20220819	960	13.85	20230103	2.61	N	006200	500	234 억		1922651	N	N	4	N	00	N
91	20230816	150210	57	100.00	KOSPI		금융업	N	N	N	N		N	1100	-45	5	-3.93	215161664	194470	131.83	1145	1145	1094	1488	802	1145	1106.40	4.11	0	-5761	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	515	3.18	0.35	12	0.42	346.00	3185.00	1635	20220819	-32.72	960	20230103	14.58	1449	-24.09	20230609	960	14.58	20230103	1635	-32.72	20220819	960	14.58	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
92	20230816	140210	57	100.00	KOSPI		금융업	N	N	N	N		N	1105	-40	5	-3.49	171983673	155143	105.17	1145	1145	1096	1488	802	1145	1108.55	4.11	0	-17663	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	517	3.19	0.35	12	0.33	346.00	3185.00	1635	20220819	-32.42	960	20230103	15.10	1449	-23.74	20230609	960	15.10	20230103	1635	-32.42	20220819	960	15.10	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
93	20230816	130212	57	100.00	KOSPI		금융업	N	N	N	N		N	1114	-31	5	-2.71	130492929	117563	79.69	1145	1145	1096	1488	802	1145	1109.98	4.11	0	-15520	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	521	3.22	0.35	12	0.25	346.00	3185.00	1635	20220819	-31.87	960	20230103	16.04	1449	-23.12	20230609	960	16.04	20230103	1635	-31.87	20220819	960	16.04	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
94	20230816	120212	57	100.00	KOSPI		금융업	N	N	N	N		N	1110	-35	5	-3.06	126081976	113604	77.01	1145	1145	1096	1488	802	1145	1109.84	4.11	0	-16944	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	520	3.21	0.35	12	0.24	346.00	3185.00	1635	20220819	-32.11	960	20230103	15.62	1449	-23.40	20230609	960	15.62	20230103	1635	-32.11	20220819	960	15.62	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
95	20230816	110212	57	100.00	KOSPI		금융업	N	N	N	N		N	1107	-38	5	-3.32	112831056	101710	68.95	1145	1145	1096	1488	802	1145	1109.34	4.11	0	-18557	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	518	3.20	0.35	12	0.22	346.00	3185.00	1635	20220819	-32.29	960	20230103	15.31	1449	-23.60	20230609	960	15.31	20230103	1635	-32.29	20220819	960	15.31	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
96	20230816	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	1100	-45	5	-3.93	74126906	66695	45.21	1145	1145	1096	1488	802	1145	1111.43	4.11	0	-27940	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	515	3.18	0.35	12	0.14	346.00	3185.00	1635	20220819	-32.72	960	20230103	14.58	1449	-24.09	20230609	960	14.58	20230103	1635	-32.72	20220819	960	14.58	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
97	20230816	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	1140	-5	5	-0.44	2520781	2202	1.49	1145	1145	1140	1488	802	1145	1144.77	4.11	0	-102	1173	1158	1149	1134	1125	1154	1130	234	343	500	820	1	1	46803136	534	3.29	0.36	12	0.00	346.00	3185.00	1635	20220819	-30.28	960	20230103	18.75	1449	-21.33	20230609	960	18.75	20230103	1635	-30.28	20220819	960	18.75	20230103	2.61	N	006200	500	234 억		1922651	N	N	7	N	00	N
98	20230814	160209	57	100.00	KOSPI		금융업	N	N	N	N		N	1145	-24	5	-2.05	169390055	147495	103.13	1164	1164	1140	1519	819	1169	1148.43	4.14	0	-16472	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	536	3.31	0.36	12	0.32	346.00	3185.00	1635	20220819	-29.97	960	20230103	19.27	1449	-20.98	20230609	960	19.27	20230103	1635	-29.97	20220819	960	19.27	20230103	2.63	N	006200	500	234 억		1939364	N	N	7	N	00	N
99	20230814	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	1143	-26	5	-2.22	166115968	144632	101.12	1164	1164	1140	1519	819	1169	1148.52	4.14	0	-16189	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	535	3.30	0.36	12	0.31	346.00	3185.00	1635	20220819	-30.09	960	20230103	19.06	1449	-21.12	20230609	960	19.06	20230103	1635	-30.09	20220819	960	19.06	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
100	20230814	140209	57	100.00	KOSPI		금융업	N	N	N	N		N	1142	-27	5	-2.31	146202927	127192	88.93	1164	1164	1142	1519	819	1169	1149.44	4.14	0	-13268	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	534	3.30	0.36	12	0.27	346.00	3185.00	1635	20220819	-30.15	960	20230103	18.96	1449	-21.19	20230609	960	18.96	20230103	1635	-30.15	20220819	960	18.96	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
101	20230814	130208	57	100.00	KOSPI		금융업	N	N	N	N		N	1146	-23	5	-1.97	116865447	101557	71.01	1164	1164	1145	1519	819	1169	1150.71	4.14	0	-10261	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	536	3.31	0.36	12	0.22	346.00	3185.00	1635	20220819	-29.91	960	20230103	19.38	1449	-20.91	20230609	960	19.38	20230103	1635	-29.91	20220819	960	19.38	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
102	20230814	120208	57	100.00	KOSPI		금융업	N	N	N	N		N	1154	-15	5	-1.28	91542642	79478	55.57	1164	1164	1146	1519	819	1169	1151.77	4.14	0	-9287	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	540	3.34	0.36	12	0.17	346.00	3185.00	1635	20220819	-29.42	960	20230103	20.21	1449	-20.36	20230609	960	20.21	20230103	1635	-29.42	20220819	960	20.21	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
103	20230814	110208	57	100.00	KOSPI		금융업	N	N	N	N		N	1149	-20	5	-1.71	70904274	61496	43.00	1164	1164	1149	1519	819	1169	1152.95	4.14	0	575	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	538	3.32	0.36	12	0.13	346.00	3185.00	1635	20220819	-29.72	960	20230103	19.69	1449	-20.70	20230609	960	19.69	20230103	1635	-29.72	20220819	960	19.69	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
104	20230814	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	1150	-19	5	-1.63	55222870	47868	33.47	1164	1164	1149	1519	819	1169	1153.60	4.14	0	-808	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	538	3.32	0.36	12	0.10	346.00	3185.00	1635	20220819	-29.66	960	20230103	19.79	1449	-20.63	20230609	960	19.79	20230103	1635	-29.66	20220819	960	19.79	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
105	20230814	090209	57	100.00	KOSPI		금융업	N	N	N	N		N	1163	-6	5	-0.51	2595633	2230	1.56	1164	1164	1159	1519	819	1169	1163.60	4.14	0	-136	1185	1176	1164	1155	1143	1181	1160	234	350	500	840	1	1	46803136	544	3.36	0.37	12	0.00	346.00	3185.00	1635	20220819	-28.87	960	20230103	21.15	1449	-19.74	20230609	960	21.15	20230103	1635	-28.87	20220819	960	21.15	20230103	2.63	N	006200	500	234 억		1939364	N	N	11	N	00	N
106	20230811	160206	57	100.00	KOSPI		금융업	N	N	N	N		N	1169	15	2	1.30	166484395	142996	196.10	1154	1173	1152	1500	808	1154	1164.26	4.07	0	35045	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	547	3.38	0.37	12	0.31	346.00	3185.00	1635	20220819	-28.50	960	20230103	21.77	1449	-19.32	20230609	960	21.77	20230103	1635	-28.50	20220819	960	21.77	20230103	2.64	N	006200	500	234 억		1903364	N	N	11	N	00	N
107	20230811	150207	57	100.00	KOSPI		금융업	N	N	N	N		N	1163	9	2	0.78	159825618	137294	188.28	1154	1173	1152	1500	808	1154	1164.11	4.07	0	35949	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	544	3.36	0.37	12	0.29	346.00	3185.00	1635	20220819	-28.87	960	20230103	21.15	1449	-19.74	20230609	960	21.15	20230103	1635	-28.87	20220819	960	21.15	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
108	20230811	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	1166	12	2	1.04	123879613	106355	145.85	1154	1173	1152	1500	808	1154	1164.77	4.07	0	26420	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	546	3.37	0.37	12	0.23	346.00	3185.00	1635	20220819	-28.69	960	20230103	21.46	1449	-19.53	20230609	960	21.46	20230103	1635	-28.69	20220819	960	21.46	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
109	20230811	130207	57	100.00	KOSPI		금융업	N	N	N	N		N	1170	16	2	1.39	96082604	82464	113.09	1154	1173	1152	1500	808	1154	1165.15	4.07	0	21769	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	548	3.38	0.37	12	0.18	346.00	3185.00	1635	20220819	-28.44	960	20230103	21.88	1449	-19.25	20230609	960	21.88	20230103	1635	-28.44	20220819	960	21.88	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
110	20230811	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	1171	17	2	1.47	87746872	75343	103.32	1154	1173	1152	1500	808	1154	1164.63	4.07	0	21087	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	548	3.38	0.37	12	0.16	346.00	3185.00	1635	20220819	-28.38	960	20230103	21.98	1449	-19.19	20230609	960	21.98	20230103	1635	-28.38	20220819	960	21.98	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
111	20230811	110205	57	100.00	KOSPI		금융업	N	N	N	N		N	1171	17	2	1.47	48550770	41722	57.22	1154	1172	1152	1500	808	1154	1163.67	4.07	0	9028	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	548	3.38	0.37	12	0.09	346.00	3185.00	1635	20220819	-28.38	960	20230103	21.98	1449	-19.19	20230609	960	21.98	20230103	1635	-28.38	20220819	960	21.98	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
112	20230811	100206	57	100.00	KOSPI		금융업	N	N	N	N		N	1161	7	2	0.61	32721400	28190	38.66	1154	1170	1152	1500	808	1154	1160.74	4.07	0	7176	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	543	3.36	0.36	12	0.06	346.00	3185.00	1635	20220819	-28.99	960	20230103	20.94	1449	-19.88	20230609	960	20.94	20230103	1635	-28.99	20220819	960	20.94	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
113	20230811	090207	57	100.00	KOSPI		금융업	N	N	N	N		N	1154	0	3	0.00	61162	53	0.07	1154	1154	1154	1500	808	1154	1154.00	4.07	0	-1	1190	1171	1154	1135	1118	1163	1127	234	346	500	830	1	1	46803136	540	3.34	0.36	12	0.00	346.00	3185.00	1635	20220819	-29.42	960	20230103	20.21	1449	-20.36	20230609	960	20.21	20230103	1635	-29.42	20220819	960	20.21	20230103	2.64	N	006200	500	234 억		1903364	N	N	16	N	00	N
114	20230810	160206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1154	-15	5	-1.28	83777500	72909	38.31	1173	1173	1137	1519	819	1169	1149.07	4.08	0	-7829	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	540	3.34	0.36	12	0.16	346.00	3185.00	1635	20220819	-29.42	960	20230103	20.21	1449	-20.36	20230609	960	20.21	20230103	1635	-29.42	20220819	960	20.21	20230103	2.68	N	006200	500	234 억		1911162	N	N	16	N	00	N
115	20230810	150205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1153	-16	5	-1.37	67961908	59174	31.09	1173	1173	1137	1519	819	1169	1148.51	4.08	0	-5664	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	540	3.33	0.36	12	0.13	346.00	3185.00	1635	20220819	-29.48	960	20230103	20.10	1449	-20.43	20230609	960	20.10	20230103	1635	-29.48	20220819	960	20.10	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
116	20230810	140205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1148	-21	5	-1.80	63820083	55571	29.20	1173	1173	1137	1519	819	1169	1148.44	4.08	0	-5193	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	537	3.32	0.36	12	0.12	346.00	3185.00	1635	20220819	-29.79	960	20230103	19.58	1449	-20.77	20230609	960	19.58	20230103	1635	-29.79	20220819	960	19.58	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
117	20230810	130204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1150	-19	5	-1.63	54171436	47179	24.79	1173	1173	1137	1519	819	1169	1148.21	4.08	0	-7921	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	538	3.32	0.36	12	0.10	346.00	3185.00	1635	20220819	-29.66	960	20230103	19.79	1449	-20.63	20230609	960	19.79	20230103	1635	-29.66	20220819	960	19.79	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
118	20230810	120205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1148	-21	5	-1.80	47578782	41437	21.77	1173	1173	1137	1519	819	1169	1148.22	4.08	0	-7499	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	537	3.32	0.36	12	0.09	346.00	3185.00	1635	20220819	-29.79	960	20230103	19.58	1449	-20.77	20230609	960	19.58	20230103	1635	-29.79	20220819	960	19.58	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
119	20230810	110206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1150	-19	5	-1.63	40287270	35100	18.44	1173	1173	1137	1519	819	1169	1147.79	4.08	0	-7971	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	538	3.32	0.36	12	0.07	346.00	3185.00	1635	20220819	-29.66	960	20230103	19.79	1449	-20.63	20230609	960	19.79	20230103	1635	-29.66	20220819	960	19.79	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
120	20230810	100206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1151	-18	5	-1.54	31360170	27302	14.34	1173	1173	1137	1519	819	1169	1148.64	4.08	0	-8576	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	539	3.33	0.36	12	0.06	346.00	3185.00	1635	20220819	-29.60	960	20230103	19.90	1449	-20.57	20230609	960	19.90	20230103	1635	-29.60	20220819	960	19.90	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
121	20230810	090205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1160	-9	5	-0.77	3610521	3097	1.63	1173	1173	1160	1519	819	1169	1165.81	4.08	0	-2935	1206	1187	1158	1139	1110	1173	1125	234	350	500	840	1	1	46803136	543	3.35	0.36	12	0.01	346.00	3185.00	1635	20220819	-29.05	960	20230103	20.83	1449	-19.94	20230609	960	20.83	20230103	1635	-29.05	20220819	960	20.83	20230103	2.68	N	006200	500	234 억		1911162	N	N	7	N	00	N
122	20230809	160206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1169	40	2	3.54	220317712	190064	103.91	1170	1177	1129	1467	791	1129	1159.18	3.98	0	41344	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	547	3.38	0.37	12	0.41	346.00	3185.00	1635	20220819	-28.50	960	20230103	21.77	1449	-19.32	20230609	960	21.77	20230103	1635	-28.50	20220819	960	21.77	20230103	2.68	N	006200	500	234 억		1863272	N	N	7	N	00	N
123	20230809	150204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1161	32	2	2.83	215080666	185584	101.46	1170	1177	1129	1467	791	1129	1158.94	3.98	0	41336	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	543	3.36	0.36	12	0.40	346.00	3185.00	1635	20220819	-28.99	960	20230103	20.94	1449	-19.88	20230609	960	20.94	20230103	1635	-28.99	20220819	960	20.94	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
124	20230809	140204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1170	41	2	3.63	138822194	120276	65.75	1170	1171	1129	1467	791	1129	1154.20	3.98	0	27024	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	548	3.38	0.37	12	0.26	346.00	3185.00	1635	20220819	-28.44	960	20230103	21.88	1449	-19.25	20230609	960	21.88	20230103	1635	-28.44	20220819	960	21.88	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
125	20230809	130206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1164	35	2	3.10	108727428	94448	51.63	1170	1170	1129	1467	791	1129	1151.19	3.98	0	31205	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	545	3.36	0.37	12	0.20	346.00	3185.00	1635	20220819	-28.81	960	20230103	21.25	1449	-19.67	20230609	960	21.25	20230103	1635	-28.81	20220819	960	21.25	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
126	20230809	120206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1153	24	2	2.13	74258174	64628	35.33	1170	1170	1129	1467	791	1129	1149.01	3.98	0	22554	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	540	3.33	0.36	12	0.14	346.00	3185.00	1635	20220819	-29.48	960	20230103	20.10	1449	-20.43	20230609	960	20.10	20230103	1635	-29.48	20220819	960	20.10	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
127	20230809	110206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1148	19	2	1.68	59121732	51464	28.14	1170	1170	1129	1467	791	1129	1148.80	3.98	0	11642	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	537	3.32	0.36	12	0.11	346.00	3185.00	1635	20220819	-29.79	960	20230103	19.58	1449	-20.77	20230609	960	19.58	20230103	1635	-29.79	20220819	960	19.58	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
128	20230809	100204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1150	21	2	1.86	34812987	30299	16.56	1170	1170	1129	1467	791	1129	1148.98	3.98	0	1159	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	538	3.32	0.36	12	0.06	346.00	3185.00	1635	20220819	-29.66	960	20230103	19.79	1449	-20.63	20230609	960	19.79	20230103	1635	-29.66	20220819	960	19.79	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
129	20230809	090204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1140	11	2	0.97	17991485	15513	8.48	1170	1170	1133	1467	791	1129	1159.77	3.98	0	-3930	1176	1152	1136	1112	1096	1144	1104	234	338	500	810	1	1	46803136	534	3.29	0.36	12	0.03	346.00	3185.00	1635	20220819	-30.28	960	20230103	18.75	1449	-21.33	20230609	960	18.75	20230103	1635	-30.28	20220819	960	18.75	20230103	2.68	N	006200	500	234 억		1863272	N	N	29	N	00	N
130	20230808	160206	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1129	-12	5	-1.05	207282787	182803	135.26	1141	1160	1120	1483	799	1141	1133.91	3.99	0	-2137	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	528	3.26	0.35	12	0.39	346.00	3185.00	1635	20220819	-30.95	960	20230103	17.60	1449	-22.08	20230609	960	17.60	20230103	1635	-30.95	20220819	960	17.60	20230103	2.65	N	006200	500	234 억		1865401	N	N	29	N	00	N
131	20230808	150205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1127	-14	5	-1.23	191538772	168846	124.93	1141	1160	1120	1483	799	1141	1134.40	3.99	0	-1339	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	527	3.26	0.35	12	0.36	346.00	3185.00	1635	20220819	-31.07	960	20230103	17.40	1449	-22.22	20230609	960	17.40	20230103	1635	-31.07	20220819	960	17.40	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
132	20230808	140203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1136	-5	5	-0.44	135227084	118834	87.93	1141	1160	1126	1483	799	1141	1137.95	3.99	0	579	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	532	3.28	0.36	12	0.25	346.00	3185.00	1635	20220819	-30.52	960	20230103	18.33	1449	-21.60	20230609	960	18.33	20230103	1635	-30.52	20220819	960	18.33	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
133	20230808	130203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1138	-3	5	-0.26	89368376	78278	57.92	1141	1160	1130	1483	799	1141	1141.68	3.99	0	-11954	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	533	3.29	0.36	12	0.17	346.00	3185.00	1635	20220819	-30.40	960	20230103	18.54	1449	-21.46	20230609	960	18.54	20230103	1635	-30.40	20220819	960	18.54	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
134	20230808	120203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1135	-6	5	-0.53	84590555	74083	54.82	1141	1160	1130	1483	799	1141	1141.83	3.99	0	-9898	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	531	3.28	0.36	12	0.16	346.00	3185.00	1635	20220819	-30.58	960	20230103	18.23	1449	-21.67	20230609	960	18.23	20230103	1635	-30.58	20220819	960	18.23	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
135	20230808	110204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1146	5	2	0.44	75528866	66097	48.91	1141	1160	1130	1483	799	1141	1142.70	3.99	0	-8394	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	536	3.31	0.36	12	0.14	346.00	3185.00	1635	20220819	-29.91	960	20230103	19.38	1449	-20.91	20230609	960	19.38	20230103	1635	-29.91	20220819	960	19.38	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
136	20230808	100204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1145	4	2	0.35	38341304	33451	24.75	1141	1160	1141	1483	799	1141	1146.19	3.99	0	3649	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	536	3.31	0.36	12	0.07	346.00	3185.00	1635	20220819	-29.97	960	20230103	19.27	1449	-20.98	20230609	960	19.27	20230103	1635	-29.97	20220819	960	19.27	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
137	20230808	090205	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1144	3	2	0.26	6514627	5707	4.22	1141	1144	1141	1483	799	1141	1141.52	3.99	0	2033	1185	1163	1144	1122	1103	1153	1112	234	342	500	820	1	1	46803136	535	3.31	0.36	12	0.01	346.00	3185.00	1635	20220819	-30.03	960	20230103	19.17	1449	-21.05	20230609	960	19.17	20230103	1635	-30.03	20220819	960	19.17	20230103	2.65	N	006200	500	234 억		1865401	N	N	12	N	00	N
138	20230807	160203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1141	-14	5	-1.21	151262626	133235	132.42	1166	1166	1125	1501	809	1155	1135.29	3.95	0	28733	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	534	3.30	0.36	12	0.28	346.00	3185.00	1635	20220819	-30.21	960	20230103	18.85	1449	-21.26	20230609	960	18.85	20230103	1635	-30.21	20220819	960	18.85	20230103	2.68	N	006200	500	234 억		1848682	N	N	12	N	00	N
139	20230807	150202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1142	-13	5	-1.13	145381154	128094	127.31	1166	1166	1125	1501	809	1155	1134.96	3.95	0	28129	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	534	3.30	0.36	12	0.27	346.00	3185.00	1635	20220819	-30.15	960	20230103	18.96	1449	-21.19	20230609	960	18.96	20230103	1635	-30.15	20220819	960	18.96	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
140	20230807	140204	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1144	-11	5	-0.95	140654057	123958	123.20	1166	1166	1125	1501	809	1155	1134.69	3.95	0	27429	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	535	3.31	0.36	12	0.26	346.00	3185.00	1635	20220819	-30.03	960	20230103	19.17	1449	-21.05	20230609	960	19.17	20230103	1635	-30.03	20220819	960	19.17	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
141	20230807	130202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1140	-15	5	-1.30	125310664	110529	109.86	1166	1166	1125	1501	809	1155	1133.74	3.95	0	20296	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	534	3.29	0.36	12	0.24	346.00	3185.00	1635	20220819	-30.28	960	20230103	18.75	1449	-21.33	20230609	960	18.75	20230103	1635	-30.28	20220819	960	18.75	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
142	20230807	120202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1137	-18	5	-1.56	112904614	99652	99.04	1166	1166	1125	1501	809	1155	1132.99	3.95	0	12089	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	532	3.29	0.36	12	0.21	346.00	3185.00	1635	20220819	-30.46	960	20230103	18.44	1449	-21.53	20230609	960	18.44	20230103	1635	-30.46	20220819	960	18.44	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
143	20230807	110201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1135	-20	5	-1.73	97342337	85945	85.42	1166	1166	1125	1501	809	1155	1132.61	3.95	0	6553	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	531	3.28	0.36	12	0.18	346.00	3185.00	1635	20220819	-30.58	960	20230103	18.23	1449	-21.67	20230609	960	18.23	20230103	1635	-30.58	20220819	960	18.23	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
144	20230807	100203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1135	-20	5	-1.73	63440307	55931	55.59	1166	1166	1125	1501	809	1155	1134.26	3.95	0	-16992	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	531	3.28	0.36	12	0.12	346.00	3185.00	1635	20220819	-30.58	960	20230103	18.23	1449	-21.67	20230609	960	18.23	20230103	1635	-30.58	20220819	960	18.23	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
145	20230807	090202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1155	0	3	0.00	6352294	5476	5.44	1166	1166	1155	1501	809	1155	1160.02	3.95	0	-3697	1181	1167	1160	1146	1139	1164	1143	234	346	500	830	1	1	46803136	541	3.34	0.36	12	0.01	346.00	3185.00	1635	20220819	-29.36	960	20230103	20.31	1449	-20.29	20230609	960	20.31	20230103	1635	-29.36	20220819	960	20.31	20230103	2.68	N	006200	500	234 억		1848682	N	N	10	N	00	N
146	20230804	160203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1155	-20	5	-1.70	116794773	100612	48.39	1169	1174	1153	1527	823	1175	1160.84	4.00	0	-21222	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	541	3.34	0.36	12	0.21	346.00	3185.00	1635	20220819	-29.36	960	20230103	20.31	1449	-20.29	20230609	960	20.31	20230103	1635	-29.36	20220819	960	20.31	20230103	2.67	N	006200	500	234 억		1869904	N	N	10	N	00	N
147	20230804	150202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1160	-15	5	-1.28	102589772	88322	42.48	1169	1174	1153	1527	823	1175	1161.54	4.00	0	-20453	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	543	3.35	0.36	12	0.19	346.00	3185.00	1635	20220819	-29.05	960	20230103	20.83	1449	-19.94	20230609	960	20.83	20230103	1635	-29.05	20220819	960	20.83	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
148	20230804	140203	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1165	-10	5	-0.85	74622000	64127	30.84	1169	1174	1154	1527	823	1175	1163.66	4.00	0	-27254	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	545	3.37	0.37	12	0.14	346.00	3185.00	1635	20220819	-28.75	960	20230103	21.35	1449	-19.60	20230609	960	21.35	20230103	1635	-28.75	20220819	960	21.35	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
149	20230804	130202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1166	-9	5	-0.77	58001917	49797	23.95	1169	1174	1154	1527	823	1175	1164.77	4.00	0	-25892	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	546	3.37	0.37	12	0.11	346.00	3185.00	1635	20220819	-28.69	960	20230103	21.46	1449	-19.53	20230609	960	21.46	20230103	1635	-28.69	20220819	960	21.46	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
150	20230804	120202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1169	-6	5	-0.51	53762217	46158	22.20	1169	1174	1154	1527	823	1175	1164.74	4.00	0	-23375	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	547	3.38	0.37	12	0.10	346.00	3185.00	1635	20220819	-28.50	960	20230103	21.77	1449	-19.32	20230609	960	21.77	20230103	1635	-28.50	20220819	960	21.77	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
151	20230804	110202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1167	-8	5	-0.68	49731533	42710	20.54	1169	1174	1154	1527	823	1175	1164.40	4.00	0	-21520	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	546	3.37	0.37	12	0.09	346.00	3185.00	1635	20220819	-28.62	960	20230103	21.56	1449	-19.46	20230609	960	21.56	20230103	1635	-28.62	20220819	960	21.56	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
152	20230804	100201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1159	-16	5	-1.36	37353243	32036	15.41	1169	1174	1154	1527	823	1175	1165.98	4.00	0	-19285	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	542	3.35	0.36	12	0.07	346.00	3185.00	1635	20220819	-29.11	960	20230103	20.73	1449	-20.01	20230609	960	20.73	20230103	1635	-29.11	20220819	960	20.73	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
153	20230804	090201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1160	-15	5	-1.28	8750684	7490	3.60	1169	1169	1160	1527	823	1175	1168.32	4.00	0	-1648	1216	1195	1154	1133	1092	1206	1144	234	352	500	840	1	1	46803136	543	3.35	0.36	12	0.02	346.00	3185.00	1635	20220819	-29.05	960	20230103	20.83	1449	-19.94	20230609	960	20.83	20230103	1635	-29.05	20220819	960	20.83	20230103	2.67	N	006200	500	234 억		1869904	N	N	9	N	00	N
154	20230803	160201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1175	13	2	1.12	236144528	207257	121.07	1162	1175	1113	1510	814	1162	1139.32	3.95	0	20167	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	550	3.40	0.37	12	0.44	346.00	3185.00	1635	20220819	-28.13	960	20230103	22.40	1449	-18.91	20230609	960	22.40	20230103	1635	-28.13	20220819	960	22.40	20230103	2.66	N	006200	500	234 억		1847903	N	N	9	N	00	N
155	20230803	150202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1159	-3	5	-0.26	219876773	193298	112.92	1162	1163	1113	1510	814	1162	1137.50	3.95	0	25938	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	542	3.35	0.36	12	0.41	346.00	3185.00	1635	20220819	-29.11	960	20230103	20.73	1449	-20.01	20230609	960	20.73	20230103	1635	-29.11	20220819	960	20.73	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
156	20230803	140200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1147	-15	5	-1.29	183373052	161550	94.37	1162	1163	1113	1510	814	1162	1135.09	3.95	0	26354	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	537	3.32	0.36	12	0.35	346.00	3185.00	1635	20220819	-29.85	960	20230103	19.48	1449	-20.84	20230609	960	19.48	20230103	1635	-29.85	20220819	960	19.48	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
157	20230803	130202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1150	-12	5	-1.03	174010851	153398	89.61	1162	1163	1113	1510	814	1162	1134.37	3.95	0	29640	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	538	3.32	0.36	12	0.33	346.00	3185.00	1635	20220819	-29.66	960	20230103	19.79	1449	-20.63	20230609	960	19.79	20230103	1635	-29.66	20220819	960	19.79	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
158	20230803	120201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1133	-29	5	-2.50	154217145	136033	79.47	1162	1163	1113	1510	814	1162	1133.67	3.95	0	30299	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	530	3.27	0.36	12	0.29	346.00	3185.00	1635	20220819	-30.70	960	20230103	18.02	1449	-21.81	20230609	960	18.02	20230103	1635	-30.70	20220819	960	18.02	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
159	20230803	110200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1128	-34	5	-2.93	143314065	126379	73.83	1162	1163	1113	1510	814	1162	1134.00	3.95	0	30759	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	528	3.26	0.35	12	0.27	346.00	3185.00	1635	20220819	-31.01	960	20230103	17.50	1449	-22.15	20230609	960	17.50	20230103	1635	-31.01	20220819	960	17.50	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
160	20230803	100159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1138	-24	5	-2.07	78743494	69364	40.52	1162	1163	1113	1510	814	1162	1135.22	3.95	0	6717	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	533	3.29	0.36	12	0.15	346.00	3185.00	1635	20220819	-30.40	960	20230103	18.54	1449	-21.46	20230609	960	18.54	20230103	1635	-30.40	20220819	960	18.54	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
161	20230803	090201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1162	0	3	0.00	4447158	3840	2.24	1162	1162	1154	1510	814	1162	1158.11	3.95	0	-2030	1209	1185	1169	1145	1129	1177	1137	234	348	500	830	1	1	46803136	544	3.36	0.36	12	0.01	346.00	3185.00	1635	20220819	-28.93	960	20230103	21.04	1449	-19.81	20230609	960	21.04	20230103	1635	-28.93	20220819	960	21.04	20230103	2.66	N	006200	500	234 억		1847903	N	N	13	N	00	N
162	20230802	160201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1162	-15	5	-1.27	200652609	171151	145.74	1178	1193	1153	1530	824	1177	1172.37	4.02	0	-25020	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	544	3.36	0.36	12	0.37	346.00	3185.00	1635	20220819	-28.93	960	20230103	21.04	1449	-19.81	20230609	960	21.04	20230103	1635	-28.93	20220819	960	21.04	20230103	2.81	N	006200	500	234 억		1879896	N	N	13	N	00	N
163	20230802	150201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1159	-18	5	-1.53	197869943	168755	143.70	1178	1193	1153	1530	824	1177	1172.53	4.02	0	-24348	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	542	3.35	0.36	12	0.36	346.00	3185.00	1635	20220819	-29.11	960	20230103	20.73	1449	-20.01	20230609	960	20.73	20230103	1635	-29.11	20220819	960	20.73	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
164	20230802	140202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1164	-13	5	-1.10	180100329	153386	130.61	1178	1193	1154	1530	824	1177	1174.16	4.02	0	-31246	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	545	3.36	0.37	12	0.33	346.00	3185.00	1635	20220819	-28.81	960	20230103	21.25	1449	-19.67	20230609	960	21.25	20230103	1635	-28.81	20220819	960	21.25	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
165	20230802	130200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1166	-11	5	-0.93	134615775	114269	97.30	1178	1193	1158	1530	824	1177	1178.06	4.02	0	-20687	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	546	3.37	0.37	12	0.24	346.00	3185.00	1635	20220819	-28.69	960	20230103	21.46	1449	-19.53	20230609	960	21.46	20230103	1635	-28.69	20220819	960	21.46	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
166	20230802	120200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1167	-10	5	-0.85	126556972	107376	91.44	1178	1193	1158	1530	824	1177	1178.63	4.02	0	-15767	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	546	3.37	0.37	12	0.23	346.00	3185.00	1635	20220819	-28.62	960	20230103	21.56	1449	-19.46	20230609	960	21.56	20230103	1635	-28.62	20220819	960	21.56	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
167	20230802	110159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1175	-2	5	-0.17	111688842	94676	80.62	1178	1193	1158	1530	824	1177	1179.70	4.02	0	-15453	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	550	3.40	0.37	12	0.20	346.00	3185.00	1635	20220819	-28.13	960	20230103	22.40	1449	-18.91	20230609	960	22.40	20230103	1635	-28.13	20220819	960	22.40	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
168	20230802	100201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1176	-1	5	-0.08	38521947	32846	27.97	1178	1182	1158	1530	824	1177	1172.80	4.02	0	-1436	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	550	3.40	0.37	12	0.07	346.00	3185.00	1635	20220819	-28.07	960	20230103	22.50	1449	-18.84	20230609	960	22.50	20230103	1635	-28.07	20220819	960	22.50	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
169	20230802	090201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1169	-8	5	-0.68	13305656	11421	9.73	1178	1180	1158	1530	824	1177	1165.02	4.02	0	4366	1190	1183	1170	1163	1150	1187	1167	234	353	500	840	1	1	46803136	547	3.38	0.37	12	0.02	346.00	3185.00	1635	20220819	-28.50	960	20230103	21.77	1449	-19.32	20230609	960	21.77	20230103	1635	-28.50	20220819	960	21.77	20230103	2.81	N	006200	500	234 억		1879896	N	N	12	N	00	N
170	20230801	160201	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1177	20	2	1.73	131606913	112791	45.54	1162	1177	1157	1504	810	1157	1166.82	4.01	0	2576	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	551	3.40	0.37	12	0.24	346.00	3185.00	1635	20220819	-28.01	960	20230103	22.60	1449	-18.77	20230609	960	22.60	20230103	1635	-28.01	20220819	960	22.60	20230103	2.85	N	006200	500	234 억		1877327	N	N	12	N	00	N
171	20230801	150158	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1165	8	2	0.69	127535669	109325	44.14	1162	1177	1157	1504	810	1157	1166.57	4.01	0	2422	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	545	3.37	0.37	12	0.23	346.00	3185.00	1635	20220819	-28.75	960	20230103	21.35	1449	-19.60	20230609	960	21.35	20230103	1635	-28.75	20220819	960	21.35	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N
172	20230801	140202	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1169	12	2	1.04	105152617	90101	36.38	1162	1177	1157	1504	810	1157	1167.05	4.01	0	-7880	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	547	3.38	0.37	12	0.19	346.00	3185.00	1635	20220819	-28.50	960	20230103	21.77	1449	-19.32	20230609	960	21.77	20230103	1635	-28.50	20220819	960	21.77	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N
173	20230801	130200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1171	14	2	1.21	96237000	82443	33.29	1162	1177	1157	1504	810	1157	1167.32	4.01	0	-9083	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	548	3.38	0.37	12	0.18	346.00	3185.00	1635	20220819	-28.38	960	20230103	21.98	1449	-19.19	20230609	960	21.98	20230103	1635	-28.38	20220819	960	21.98	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N
174	20230801	120200	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1168	11	2	0.95	84622220	72509	29.28	1162	1177	1157	1504	810	1157	1167.06	4.01	0	-12280	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	547	3.38	0.37	12	0.15	346.00	3185.00	1635	20220819	-28.56	960	20230103	21.67	1449	-19.39	20230609	960	21.67	20230103	1635	-28.56	20220819	960	21.67	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N
175	20230801	110158	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1168	11	2	0.95	66520722	57022	23.02	1162	1177	1157	1504	810	1157	1166.58	4.01	0	-9455	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	547	3.38	0.37	12	0.12	346.00	3185.00	1635	20220819	-28.56	960	20230103	21.67	1449	-19.39	20230609	960	21.67	20230103	1635	-28.56	20220819	960	21.67	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N
176	20230801	100159	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1164	7	2	0.61	30958980	26487	10.69	1162	1177	1157	1504	810	1157	1168.84	4.01	0	-18322	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	545	3.36	0.37	12	0.06	346.00	3185.00	1635	20220819	-28.81	960	20230103	21.25	1449	-19.67	20230609	960	21.25	20230103	1635	-28.81	20220819	960	21.25	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N
177	20230801	090158	00	60.00	KOSPI		금융업	N	N	N	N	60	N	1162	5	2	0.43	1188372	1022	0.41	1162	1170	1162	1504	810	1157	1162.79	4.01	0	-52	1211	1184	1158	1131	1105	1197	1144	234	347	500	830	1	1	46803136	544	3.36	0.36	12	0.00	346.00	3185.00	1635	20220819	-28.93	960	20230103	21.04	1449	-19.81	20230609	960	21.04	20230103	1635	-28.93	20220819	960	21.04	20230103	2.85	N	006200	500	234 억		1877327	N	N	7	N	00	N