KissMeData/006840/price/prices-20230901.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	20230927	160219	57	100.00	KOSPI		금융업	N	N	N	N		N	18500	70	2	0.38	22917700	1247	16.66	18430	18500	18310	23950	12910	18430	18377.97	5.56	0	-530	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2451	-4.03	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.15	11100	20221031	66.67	21550	-14.15	20230419	15450	19.74	20230314	21550	-14.15	20230419	11100	66.67	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
3	20230927	150222	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	0	3	0.00	21200690	1154	15.42	18430	18440	18310	23950	12910	18430	18371.48	5.56	0	-489	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2442	-4.02	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.48	11100	20221031	66.04	21550	-14.48	20230419	15450	19.29	20230314	21550	-14.48	20230419	11100	66.04	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
4	20230927	140221	57	100.00	KOSPI		금융업	N	N	N	N		N	18380	-50	5	-0.27	13537330	738	9.86	18430	18430	18310	23950	12910	18430	18343.27	5.56	0	-315	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2435	-4.01	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.71	11100	20221031	65.59	21550	-14.71	20230419	15450	18.96	20230314	21550	-14.71	20230419	11100	65.59	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
5	20230927	130220	57	100.00	KOSPI		금융업	N	N	N	N		N	18350	-80	5	-0.43	10986520	599	8.00	18430	18430	18310	23950	12910	18430	18341.44	5.56	0	-204	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2431	-4.00	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.85	11100	20221031	65.32	21550	-14.85	20230419	15450	18.77	20230314	21550	-14.85	20230419	11100	65.32	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
6	20230927	120220	57	100.00	KOSPI		금융업	N	N	N	N		N	18340	-90	5	-0.49	9042340	493	6.59	18430	18430	18310	23950	12910	18430	18341.46	5.56	0	-125	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2430	-4.00	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.90	11100	20221031	65.23	21550	-14.90	20230419	15450	18.71	20230314	21550	-14.90	20230419	11100	65.23	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
7	20230927	110220	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	-100	5	-0.54	8455460	461	6.16	18430	18430	18310	23950	12910	18430	18341.56	5.56	0	-125	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2428	-3.99	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.94	11100	20221031	65.14	21550	-14.94	20230419	15450	18.64	20230314	21550	-14.94	20230419	11100	65.14	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
8	20230927	100219	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	-60	5	-0.33	1011270	55	0.73	18430	18430	18370	23950	12910	18430	18386.73	5.56	0	-20	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2434	-4.00	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.76	11100	20221031	65.50	21550	-14.76	20230419	15450	18.90	20230314	21550	-14.76	20230419	11100	65.50	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
9	20230927	090222	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	0	3	0.00	0	0	0.00	0	0	0	23950	12910	18430	0.00	5.56	0	0	19323	18876	18433	17986	17543	18655	17765	662	5520	5000	12900	10	1	13247561	2442	-4.02	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.48	11100	20221031	66.04	21550	-14.48	20230419	15450	19.29	20230314	21550	-14.48	20230419	11100	66.04	20221031	0.17	N	006840	5000	662 억		736090	N	N	0	N	00	N
10	20230926	160220	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	-60	5	-0.32	136046950	7484	213.16	18550	18880	17990	24000	12950	18490	18177.36	5.56	0	-2535	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2442	-4.02	0.44	12	0.06	-4589.00	41746.00	21550	20230419	-14.48	11100	20221031	66.04	21550	-14.48	20230419	15450	19.29	20230314	21550	-14.48	20230419	11100	66.04	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
11	20230926	150221	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	-60	5	-0.32	130370510	7176	204.39	18550	18880	17990	24000	12950	18490	18167.57	5.56	0	-2327	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2442	-4.02	0.44	12	0.05	-4589.00	41746.00	21550	20230419	-14.48	11100	20221031	66.04	21550	-14.48	20230419	15450	19.29	20230314	21550	-14.48	20230419	11100	66.04	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
12	20230926	140218	57	100.00	KOSPI		금융업	N	N	N	N		N	18010	-480	5	-2.60	95290940	5268	150.04	18550	18550	17990	24000	12950	18490	18088.64	5.56	0	-1754	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2386	-3.92	0.43	12	0.04	-4589.00	41746.00	21550	20230419	-16.43	11100	20221031	62.25	21550	-16.43	20230419	15450	16.57	20230314	21550	-16.43	20230419	11100	62.25	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
13	20230926	130218	57	100.00	KOSPI		금융업	N	N	N	N		N	18000	-490	5	-2.65	59715890	3292	93.76	18550	18550	18000	24000	12950	18490	18139.70	5.56	0	-1034	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2385	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.47	11100	20221031	62.16	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	11100	62.16	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
14	20230926	120219	57	100.00	KOSPI		금융업	N	N	N	N		N	18100	-390	5	-2.11	32121570	1761	50.16	18550	18550	18100	24000	12950	18490	18240.53	5.56	0	-775	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2398	-3.94	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.01	11100	20221031	63.06	21550	-16.01	20230419	15450	17.15	20230314	21550	-16.01	20230419	11100	63.06	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
15	20230926	110219	57	100.00	KOSPI		금융업	N	N	N	N		N	18150	-340	5	-1.84	19909720	1087	30.96	18550	18550	18120	24000	12950	18490	18316.21	5.56	0	-319	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2404	-3.96	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-15.78	11100	20221031	63.51	21550	-15.78	20230419	15450	17.48	20230314	21550	-15.78	20230419	11100	63.51	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
16	20230926	100219	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	-160	5	-0.87	11003810	599	17.06	18550	18550	18300	24000	12950	18490	18370.30	5.56	0	-283	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2428	-3.99	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.94	11100	20221031	65.14	21550	-14.94	20230419	15450	18.64	20230314	21550	-14.94	20230419	11100	65.14	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
17	20230926	090219	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	0	3	0.00	1628140	88	2.51	18550	18550	18490	24000	12950	18490	18501.59	5.56	0	-77	18723	18606	18373	18256	18023	18665	18315	662	5510	5000	12940	10	1	13247561	2449	-4.03	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.20	11100	20221031	66.58	21550	-14.20	20230419	15450	19.68	20230314	21550	-14.20	20230419	11100	66.58	20221031	0.17	N	006840	5000	662 억		736345	N	N	4	N	00	N
18	20230925	160218	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	160	2	0.87	63911920	3511	126.89	18490	18490	18140	23800	12840	18330	18203.34	5.56	0	-1033	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2449	-4.03	0.44	12	0.03	-4589.00	41746.00	21550	20230419	-14.20	11100	20221031	66.58	21550	-14.20	20230419	15450	19.68	20230314	21550	-14.20	20230419	11100	66.58	20221031	0.17	N	006840	5000	662 억		736338	N	N	4	N	00	N
19	20230925	150219	57	100.00	KOSPI		금융업	N	N	N	N		N	18190	-140	5	-0.76	63210980	3473	125.51	18490	18490	18140	23800	12840	18330	18200.69	5.56	0	-1054	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2410	-3.96	0.44	12	0.03	-4589.00	41746.00	21550	20230419	-15.59	11100	20221031	63.87	21550	-15.59	20230419	15450	17.73	20230314	21550	-15.59	20230419	11100	63.87	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
20	20230925	140217	57	100.00	KOSPI		금융업	N	N	N	N		N	18180	-150	5	-0.82	55874850	3070	110.95	18490	18490	18140	23800	12840	18330	18200.28	5.56	0	-995	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2408	-3.96	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-15.64	11100	20221031	63.78	21550	-15.64	20230419	15450	17.67	20230314	21550	-15.64	20230419	11100	63.78	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
21	20230925	130218	57	100.00	KOSPI		금융업	N	N	N	N		N	18180	-150	5	-0.82	49673890	2729	98.63	18490	18490	18140	23800	12840	18330	18202.23	5.56	0	-889	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2408	-3.96	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-15.64	11100	20221031	63.78	21550	-15.64	20230419	15450	17.67	20230314	21550	-15.64	20230419	11100	63.78	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
22	20230925	120220	57	100.00	KOSPI		금융업	N	N	N	N		N	18150	-180	5	-0.98	39308110	2158	77.99	18490	18490	18150	23800	12840	18330	18215.06	5.56	0	-731	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2404	-3.96	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-15.78	11100	20221031	63.51	21550	-15.78	20230419	15450	17.48	20230314	21550	-15.78	20230419	11100	63.51	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
23	20230925	110218	57	100.00	KOSPI		금융업	N	N	N	N		N	18150	-180	5	-0.98	33808630	1855	67.04	18490	18490	18150	23800	12840	18330	18225.68	5.56	0	-462	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2404	-3.96	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-15.78	11100	20221031	63.51	21550	-15.78	20230419	15450	17.48	20230314	21550	-15.78	20230419	11100	63.51	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
24	20230925	100219	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	-130	5	-0.71	17057190	933	33.72	18490	18490	18200	23800	12840	18330	18282.09	5.56	0	-367	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2411	-3.97	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-15.55	11100	20221031	63.96	21550	-15.55	20230419	15450	17.80	20230314	21550	-15.55	20230419	11100	63.96	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
25	20230925	090217	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	160	2	0.87	55470	3	0.11	18490	18490	18490	23800	12840	18330	18490.00	5.56	0	0	18510	18420	18310	18220	18110	18365	18165	662	5470	5000	12830	10	1	13247561	2449	-4.03	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.20	11100	20221031	66.58	21550	-14.20	20230419	15450	19.68	20230314	21550	-14.20	20230419	11100	66.58	20221031	0.17	N	006840	5000	662 억		736338	N	N	1	N	00	N
26	20230922	160223	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	70	2	0.38	50561890	2767	83.14	18400	18400	18200	23700	12790	18260	18273.18	5.56	0	-465	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2428	-3.99	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.94	11100	20221031	65.14	21550	-14.94	20230419	15450	18.64	20230314	21550	-14.94	20230419	11100	65.14	20221031	0.17	N	006840	5000	662 억		736234	N	N	1	N	00	N
27	20230922	150222	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	70	2	0.38	50066710	2740	82.33	18400	18400	18200	23700	12790	18260	18272.52	5.56	0	-464	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2428	-3.99	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.94	11100	20221031	65.14	21550	-14.94	20230419	15450	18.64	20230314	21550	-14.94	20230419	11100	65.14	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
28	20230922	140222	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	110	2	0.60	46822410	2563	77.01	18400	18400	18200	23700	12790	18260	18268.60	5.56	0	-312	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2434	-4.00	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.76	11100	20221031	65.50	21550	-14.76	20230419	15450	18.90	20230314	21550	-14.76	20230419	11100	65.50	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
29	20230922	130214	57	100.00	KOSPI		금융업	N	N	N	N		N	18240	-20	5	-0.11	36918520	2022	60.76	18400	18400	18200	23700	12790	18260	18258.42	5.56	0	-127	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2416	-3.97	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-15.36	11100	20221031	64.32	21550	-15.36	20230419	15450	18.06	20230314	21550	-15.36	20230419	11100	64.32	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
30	20230922	120212	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	-10	5	-0.05	35641470	1952	58.65	18400	18400	18200	23700	12790	18260	18258.95	5.56	0	-113	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2418	-3.98	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-15.31	11100	20221031	64.41	21550	-15.31	20230419	15450	18.12	20230314	21550	-15.31	20230419	11100	64.41	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
31	20230922	110214	57	100.00	KOSPI		금융업	N	N	N	N		N	18260	0	3	0.00	33961780	1860	55.89	18400	18400	18200	23700	12790	18260	18259.02	5.56	0	-90	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2419	-3.98	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-15.27	11100	20221031	64.50	21550	-15.27	20230419	15450	18.19	20230314	21550	-15.27	20230419	11100	64.50	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
32	20230922	100212	57	100.00	KOSPI		금융업	N	N	N	N		N	18270	10	2	0.05	30839150	1689	50.75	18400	18400	18200	23700	12790	18260	18258.82	5.56	0	-117	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2420	-3.98	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-15.22	11100	20221031	64.59	21550	-15.22	20230419	15450	18.25	20230314	21550	-15.22	20230419	11100	64.59	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
33	20230922	090210	57	100.00	KOSPI		금융업	N	N	N	N		N	18310	50	2	0.27	495600	27	0.81	18400	18400	18310	23700	12790	18260	18355.56	5.56	0	-22	18793	18526	18393	18126	17993	18460	18060	662	5440	5000	12780	10	1	13247561	2426	-3.99	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-15.03	11100	20221031	64.95	21550	-15.03	20230419	15450	18.51	20230314	21550	-15.03	20230419	11100	64.95	20221031	0.17	N	006840	5000	662 억		736234	N	N	0	N	00	N
34	20230921	160213	57	100.00	KOSPI		금융업	N	N	N	N		N	18260	-400	5	-2.14	61383990	3328	98.14	18660	18660	18260	24250	13070	18660	18444.71	5.55	0	-723	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2419	-3.98	0.44	12	0.03	-4589.00	41746.00	21550	20230419	-15.27	11100	20221031	64.50	21550	-15.27	20230419	15450	18.19	20230314	21550	-15.27	20230419	11100	64.50	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
35	20230921	150211	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	-330	5	-1.77	55862620	3026	89.24	18660	18660	18330	24250	13070	18660	18460.88	5.55	0	-748	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2428	-3.99	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.94	11100	20221031	65.14	21550	-14.94	20230419	15450	18.64	20230314	21550	-14.94	20230419	11100	65.14	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
36	20230921	140213	57	100.00	KOSPI		금융업	N	N	N	N		N	18390	-270	5	-1.45	45658870	2470	72.84	18660	18660	18370	24250	13070	18660	18485.37	5.55	0	-692	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2436	-4.01	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.66	11100	20221031	65.68	21550	-14.66	20230419	15450	19.03	20230314	21550	-14.66	20230419	11100	65.68	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
37	20230921	130208	57	100.00	KOSPI		금융업	N	N	N	N		N	18400	-260	5	-1.39	43362500	2345	69.15	18660	18660	18370	24250	13070	18660	18491.47	5.55	0	-689	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2438	-4.01	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.62	11100	20221031	65.77	21550	-14.62	20230419	15450	19.09	20230314	21550	-14.62	20230419	11100	65.77	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
38	20230921	120208	57	100.00	KOSPI		금융업	N	N	N	N		N	18420	-240	5	-1.29	35801310	1934	57.03	18660	18660	18420	24250	13070	18660	18511.54	5.55	0	-524	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2440	-4.01	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.52	11100	20221031	65.95	21550	-14.52	20230419	15450	19.22	20230314	21550	-14.52	20230419	11100	65.95	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
39	20230921	110213	57	100.00	KOSPI		금융업	N	N	N	N		N	18500	-160	5	-0.86	22490830	1214	35.80	18660	18660	18500	24250	13070	18660	18526.22	5.55	0	-430	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2451	-4.03	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.15	11100	20221031	66.67	21550	-14.15	20230419	15450	19.74	20230314	21550	-14.15	20230419	11100	66.67	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
40	20230921	100209	57	100.00	KOSPI		금융업	N	N	N	N		N	18520	-140	5	-0.75	16770050	905	26.69	18660	18660	18520	24250	13070	18660	18530.44	5.55	0	-366	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2453	-4.04	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.06	11100	20221031	66.85	21550	-14.06	20230419	15450	19.87	20230314	21550	-14.06	20230419	11100	66.85	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
41	20230921	090213	57	100.00	KOSPI		금융업	N	N	N	N		N	18660	0	3	0.00	55980	3	0.09	18660	18660	18660	24250	13070	18660	18660.00	5.55	0	0	19266	18962	18676	18372	18086	18820	18230	662	5590	5000	13060	10	1	13247561	2472	-4.07	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.41	11100	20221031	68.11	21550	-13.41	20230419	15450	20.78	20230314	21550	-13.41	20230419	11100	68.11	20221031	0.17	N	006840	5000	662 억		735894	N	N	0	N	00	N
42	20230920	160214	57	100.00	KOSPI		금융업	N	N	N	N		N	18660	20	2	0.11	62813260	3390	76.16	18980	18980	18390	24200	13050	18640	18528.99	5.56	0	-1295	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2472	-4.07	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.41	11100	20221031	68.11	21550	-13.41	20230419	15450	20.78	20230314	21550	-13.41	20230419	11100	68.11	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
43	20230920	150208	57	100.00	KOSPI		금융업	N	N	N	N		N	18550	-90	5	-0.48	59545550	3214	72.21	18980	18980	18390	24200	13050	18640	18526.93	5.56	0	-1296	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2457	-4.04	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-13.92	11100	20221031	67.12	21550	-13.92	20230419	15450	20.06	20230314	21550	-13.92	20230419	11100	67.12	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
44	20230920	140211	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	-100	5	-0.54	47030030	2539	57.04	18980	18980	18390	24200	13050	18640	18523.05	5.56	0	-1167	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2456	-4.04	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-13.97	11100	20221031	67.03	21550	-13.97	20230419	15450	20.00	20230314	21550	-13.97	20230419	11100	67.03	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
45	20230920	130211	57	100.00	KOSPI		금융업	N	N	N	N		N	18480	-160	5	-0.86	30856620	1663	37.36	18980	18980	18450	24200	13050	18640	18554.79	5.56	0	-742	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2448	-4.03	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.25	11100	20221031	66.49	21550	-14.25	20230419	15450	19.61	20230314	21550	-14.25	20230419	11100	66.49	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
46	20230920	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	18490	-150	5	-0.80	18586800	999	22.44	18980	18980	18480	24200	13050	18640	18605.41	5.56	0	-610	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2449	-4.03	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.20	11100	20221031	66.58	21550	-14.20	20230419	15450	19.68	20230314	21550	-14.20	20230419	11100	66.58	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
47	20230920	110209	57	100.00	KOSPI		금융업	N	N	N	N		N	18480	-160	5	-0.86	17717530	952	21.39	18980	18980	18480	24200	13050	18640	18610.85	5.56	0	-596	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2448	-4.03	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-14.25	11100	20221031	66.49	21550	-14.25	20230419	15450	19.61	20230314	21550	-14.25	20230419	11100	66.49	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
48	20230920	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	18630	-10	5	-0.05	8787960	471	10.58	18980	18980	18630	24200	13050	18640	18658.09	5.56	0	-356	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2468	-4.06	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.55	11100	20221031	67.84	21550	-13.55	20230419	15450	20.58	20230314	21550	-13.55	20230419	11100	67.84	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
49	20230920	090208	57	100.00	KOSPI		금융업	N	N	N	N		N	18980	340	2	1.82	75920	4	0.09	18980	18980	18980	24200	13050	18640	18980.00	5.56	0	4	19833	19236	18903	18306	17973	19070	18140	662	5560	5000	13040	10	1	13247561	2514	-4.14	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-11.93	11100	20221031	70.99	21550	-11.93	20230419	15450	22.85	20230314	21550	-11.93	20230419	11100	70.99	20221031	0.17	N	006840	5000	662 억		736660	N	N	0	N	00	N
50	20230919	160207	57	100.00	KOSPI		금융업	N	N	N	N		N	18640	-330	5	-1.74	83859730	4451	126.27	18970	19500	18570	24650	13280	18970	18840.65	5.57	0	-1572	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2469	-4.06	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.50	11100	20221031	67.93	21550	-13.50	20230419	15450	20.65	20230314	21550	-13.50	20230419	11100	67.93	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
51	20230919	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	18620	-350	5	-1.85	69675970	3690	104.68	18970	19500	18570	24650	13280	18970	18882.38	5.57	0	-1400	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2467	-4.06	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.60	11100	20221031	67.75	21550	-13.60	20230419	15450	20.52	20230314	21550	-13.60	20230419	11100	67.75	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
52	20230919	140205	57	100.00	KOSPI		금융업	N	N	N	N		N	18660	-310	5	-1.63	64263220	3400	96.45	18970	19500	18570	24650	13280	18970	18900.95	5.57	0	-1263	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2472	-4.07	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.41	11100	20221031	68.11	21550	-13.41	20230419	15450	20.78	20230314	21550	-13.41	20230419	11100	68.11	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
53	20230919	130206	57	100.00	KOSPI		금융업	N	N	N	N		N	18770	-200	5	-1.05	49617960	2616	74.21	18970	19500	18710	24650	13280	18970	18967.11	5.57	0	-1185	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2487	-4.09	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-12.90	11100	20221031	69.10	21550	-12.90	20230419	15450	21.49	20230314	21550	-12.90	20230419	11100	69.10	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
54	20230919	120210	57	100.00	KOSPI		금융업	N	N	N	N		N	18730	-240	5	-1.27	44351850	2335	66.24	18970	19500	18710	24650	13280	18970	18994.37	5.57	0	-1103	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2481	-4.08	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.09	11100	20221031	68.74	21550	-13.09	20230419	15450	21.23	20230314	21550	-13.09	20230419	11100	68.74	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
55	20230919	110211	57	100.00	KOSPI		금융업	N	N	N	N		N	18860	-110	5	-0.58	29723490	1557	44.17	18970	19500	18760	24650	13280	18970	19090.23	5.57	0	-564	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2498	-4.11	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.48	11100	20221031	69.91	21550	-12.48	20230419	15450	22.07	20230314	21550	-12.48	20230419	11100	69.91	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
56	20230919	100208	57	100.00	KOSPI		금융업	N	N	N	N		N	18800	-170	5	-0.90	25697420	1343	38.10	18970	19500	18800	24650	13280	18970	19134.34	5.57	0	-475	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2491	-4.10	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.76	11100	20221031	69.37	21550	-12.76	20230419	15450	21.68	20230314	21550	-12.76	20230419	11100	69.37	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
57	20230919	090209	57	100.00	KOSPI		금융업	N	N	N	N		N	18970	0	3	0.00	113820	6	0.17	18970	18970	18970	24650	13280	18970	18970.00	5.57	0	3	19236	19102	18836	18702	18436	19170	18770	662	5680	5000	13270	10	1	13247561	2513	-4.13	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-11.97	11100	20221031	70.90	21550	-11.97	20230419	15450	22.78	20230314	21550	-11.97	20230419	11100	70.90	20221031	0.17	N	006840	5000	662 억		737354	N	N	0	N	00	N
58	20230918	160211	57	100.00	KOSPI		금융업	N	N	N	N		N	18970	210	2	1.12	65845970	3525	176.96	18570	18970	18570	24350	13140	18760	18679.71	5.56	0	-232	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2513	-4.13	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-11.97	11100	20221031	70.90	21550	-11.97	20230419	15450	22.78	20230314	21550	-11.97	20230419	11100	70.90	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
59	20230918	150206	57	100.00	KOSPI		금융업	N	N	N	N		N	18650	-110	5	-0.59	64133070	3434	172.39	18570	18750	18570	24350	13140	18760	18675.91	5.56	0	-213	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2471	-4.06	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.46	11100	20221031	68.02	21550	-13.46	20230419	15450	20.71	20230314	21550	-13.46	20230419	11100	68.02	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
60	20230918	140212	57	100.00	KOSPI		금융업	N	N	N	N		N	18710	-50	5	-0.27	55039680	2947	147.94	18570	18750	18570	24350	13140	18760	18676.51	5.56	0	39	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2479	-4.08	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.18	11100	20221031	68.56	21550	-13.18	20230419	15450	21.10	20230314	21550	-13.18	20230419	11100	68.56	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
61	20230918	130211	57	100.00	KOSPI		금융업	N	N	N	N		N	18740	-20	5	-0.11	42976570	2301	115.51	18570	18750	18570	24350	13140	18760	18677.34	5.56	0	229	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2483	-4.08	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.04	11100	20221031	68.83	21550	-13.04	20230419	15450	21.29	20230314	21550	-13.04	20230419	11100	68.83	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
62	20230918	120209	57	100.00	KOSPI		금융업	N	N	N	N		N	18740	-20	5	-0.11	41964590	2247	112.80	18570	18750	18570	24350	13140	18760	18675.83	5.56	0	247	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2483	-4.08	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.04	11100	20221031	68.83	21550	-13.04	20230419	15450	21.29	20230314	21550	-13.04	20230419	11100	68.83	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
63	20230918	110209	57	100.00	KOSPI		금융업	N	N	N	N		N	18680	-80	5	-0.43	26611800	1426	71.59	18570	18750	18570	24350	13140	18760	18661.85	5.56	0	54	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2475	-4.07	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.32	11100	20221031	68.29	21550	-13.32	20230419	15450	20.91	20230314	21550	-13.32	20230419	11100	68.29	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
64	20230918	100207	57	100.00	KOSPI		금융업	N	N	N	N		N	18730	-30	5	-0.16	18248420	979	49.15	18570	18750	18570	24350	13140	18760	18639.86	5.56	0	251	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2481	-4.08	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.09	11100	20221031	68.74	21550	-13.09	20230419	15450	21.23	20230314	21550	-13.09	20230419	11100	68.74	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
65	20230918	090207	57	100.00	KOSPI		금융업	N	N	N	N		N	18750	-10	5	-0.05	930300	50	2.51	18570	18750	18570	24350	13140	18760	18606.00	5.56	0	-2	19386	19072	18536	18222	17686	18805	17955	662	5590	5000	13130	10	1	13247561	2484	-4.09	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-12.99	11100	20221031	68.92	21550	-12.99	20230419	15450	21.36	20230314	21550	-12.99	20230419	11100	68.92	20221031	0.17	N	006840	5000	662 억		736177	N	N	0	N	00	N
66	20230915	160207	57	100.00	KOSPI		금융업	N	N	N	N		N	18760	30	2	0.16	37147930	1992	74.97	18770	18850	18000	24300	13120	18730	18648.56	5.55	0	-323	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2485	-4.09	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-12.95	11100	20221031	69.01	21550	-12.95	20230419	15450	21.42	20230314	21550	-12.95	20230419	11100	69.01	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
67	20230915	150209	57	100.00	KOSPI		금융업	N	N	N	N		N	18710	-20	5	-0.11	34822060	1868	70.30	18770	18850	18000	24300	13120	18730	18641.36	5.55	0	-254	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2479	-4.08	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.18	11100	20221031	68.56	21550	-13.18	20230419	15450	21.10	20230314	21550	-13.18	20230419	11100	68.56	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
68	20230915	140208	57	100.00	KOSPI		금융업	N	N	N	N		N	18700	-30	5	-0.16	33475330	1796	67.60	18770	18850	18000	24300	13120	18730	18638.83	5.55	0	-193	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2477	-4.07	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.23	11100	20221031	68.47	21550	-13.23	20230419	15450	21.04	20230314	21550	-13.23	20230419	11100	68.47	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
69	20230915	130204	57	100.00	KOSPI		금융업	N	N	N	N		N	18720	-10	5	-0.05	32951590	1768	66.54	18770	18850	18000	24300	13120	18730	18637.78	5.55	0	-171	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2480	-4.08	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.13	11100	20221031	68.65	21550	-13.13	20230419	15450	21.17	20230314	21550	-13.13	20230419	11100	68.65	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
70	20230915	120208	57	100.00	KOSPI		금융업	N	N	N	N		N	18750	20	2	0.11	29336680	1575	59.28	18770	18850	18000	24300	13120	18730	18626.46	5.55	0	-139	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2484	-4.09	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.99	11100	20221031	68.92	21550	-12.99	20230419	15450	21.36	20230314	21550	-12.99	20230419	11100	68.92	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
71	20230915	110210	57	100.00	KOSPI		금융업	N	N	N	N		N	18770	40	2	0.21	25886320	1391	52.35	18770	18850	18000	24300	13120	18730	18609.86	5.55	0	-8	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2487	-4.09	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.90	11100	20221031	69.10	21550	-12.90	20230419	15450	21.49	20230314	21550	-12.90	20230419	11100	69.10	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
72	20230915	100211	57	100.00	KOSPI		금융업	N	N	N	N		N	18830	100	2	0.53	21546370	1160	43.66	18770	18850	18000	24300	13120	18730	18574.46	5.55	0	59	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2495	-4.10	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.62	11100	20221031	69.64	21550	-12.62	20230419	15450	21.88	20230314	21550	-12.62	20230419	11100	69.64	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
73	20230915	090209	57	100.00	KOSPI		금융업	N	N	N	N		N	18770	40	2	0.21	37540	2	0.08	18770	18770	18770	24300	13120	18730	18770.00	5.55	0	2	19116	18922	18566	18372	18016	19020	18470	662	5570	5000	13110	10	1	13247561	2487	-4.09	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-12.90	11100	20221031	69.10	21550	-12.90	20230419	15450	21.49	20230314	21550	-12.90	20230419	11100	69.10	20221031	0.17	N	006840	5000	662 억		735872	N	N	3	N	00	N
74	20230914	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	18730	230	2	1.24	49573930	2655	86.15	18210	18760	18210	24050	12950	18500	18671.91	5.55	0	-666	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2481	-4.08	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.09	11100	20221031	68.74	21550	-13.09	20230419	15450	21.23	20230314	21550	-13.09	20230419	11100	68.74	20221031	0.17	N	006840	5000	662 억		735658	N	N	3	N	00	N
75	20230914	150206	57	100.00	KOSPI		금융업	N	N	N	N		N	18710	210	2	1.14	31954970	1714	55.61	18210	18760	18210	24050	12950	18500	18643.51	5.55	0	-44	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2479	-4.08	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.18	11100	20221031	68.56	21550	-13.18	20230419	15450	21.10	20230314	21550	-13.18	20230419	11100	68.56	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
76	20230914	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	18700	200	2	1.08	20765420	1114	36.15	18210	18760	18210	24050	12950	18500	18640.41	5.55	0	-17	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2477	-4.07	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.23	11100	20221031	68.47	21550	-13.23	20230419	15450	21.04	20230314	21550	-13.23	20230419	11100	68.47	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
77	20230914	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	18740	240	2	1.30	15097390	809	26.25	18210	18760	18210	24050	12950	18500	18661.79	5.55	0	-33	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2483	-4.08	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.04	11100	20221031	68.83	21550	-13.04	20230419	15450	21.29	20230314	21550	-13.04	20230419	11100	68.83	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
78	20230914	120208	57	100.00	KOSPI		금융업	N	N	N	N		N	18680	180	2	0.97	13491930	723	23.46	18210	18760	18210	24050	12950	18500	18661.04	5.55	0	-44	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2475	-4.07	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.32	11100	20221031	68.29	21550	-13.32	20230419	15450	20.91	20230314	21550	-13.32	20230419	11100	68.29	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
79	20230914	110207	57	100.00	KOSPI		금융업	N	N	N	N		N	18580	80	2	0.43	11700100	627	20.34	18210	18760	18210	24050	12950	18500	18660.45	5.55	0	-38	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2461	-4.05	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.78	11100	20221031	67.39	21550	-13.78	20230419	15450	20.26	20230314	21550	-13.78	20230419	11100	67.39	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
80	20230914	100202	57	100.00	KOSPI		금융업	N	N	N	N		N	18620	120	2	0.65	2497300	134	4.35	18210	18700	18210	24050	12950	18500	18636.57	5.55	0	-54	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2467	-4.06	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.60	11100	20221031	67.75	21550	-13.60	20230419	15450	20.52	20230314	21550	-13.60	20230419	11100	67.75	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
81	20230914	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	18700	200	2	1.08	74310	4	0.13	18210	18700	18210	24050	12950	18500	18577.50	5.55	0	3	18906	18702	18536	18332	18166	18620	18250	662	5550	5000	12950	10	1	13247561	2477	-4.07	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.23	11100	20221031	68.47	21550	-13.23	20230419	15450	21.04	20230314	21550	-13.23	20230419	11100	68.47	20221031	0.17	N	006840	5000	662 억		735658	N	N	2	N	00	N
82	20230913	160208	57	100.00	KOSPI		금융업	N	N	N	N		N	18500	-60	5	-0.32	57220980	3081	66.42	18740	18740	18370	24100	13000	18560	18572.26	5.55	0	-659	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2451	-4.03	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.15	11100	20221031	66.67	21550	-14.15	20230419	15450	19.74	20230314	21550	-14.15	20230419	11100	66.67	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
83	20230913	150204	57	100.00	KOSPI		금융업	N	N	N	N		N	18610	50	2	0.27	55256290	2975	64.13	18740	18740	18370	24100	13000	18560	18573.54	5.55	0	-639	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2465	-4.06	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.64	11100	20221031	67.66	21550	-13.64	20230419	15450	20.45	20230314	21550	-13.64	20230419	11100	67.66	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
84	20230913	140207	57	100.00	KOSPI		금융업	N	N	N	N		N	18530	-30	5	-0.16	44828770	2412	51.99	18740	18740	18370	24100	13000	18560	18585.73	5.55	0	-605	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2455	-4.04	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.01	11100	20221031	66.94	21550	-14.01	20230419	15450	19.94	20230314	21550	-14.01	20230419	11100	66.94	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
85	20230913	130202	57	100.00	KOSPI		금융업	N	N	N	N		N	18500	-60	5	-0.32	43532540	2342	50.49	18740	18740	18370	24100	13000	18560	18587.76	5.55	0	-665	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2451	-4.03	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.15	11100	20221031	66.67	21550	-14.15	20230419	15450	19.74	20230314	21550	-14.15	20230419	11100	66.67	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
86	20230913	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	18580	20	2	0.11	30984710	1664	35.87	18740	18740	18570	24100	13000	18560	18620.62	5.55	0	-470	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2461	-4.05	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.78	11100	20221031	67.39	21550	-13.78	20230419	15450	20.26	20230314	21550	-13.78	20230419	11100	67.39	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
87	20230913	110206	57	100.00	KOSPI		금융업	N	N	N	N		N	18600	40	2	0.22	17573950	943	20.33	18740	18740	18570	24100	13000	18560	18636.21	5.55	0	-303	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2464	-4.05	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.69	11100	20221031	67.57	21550	-13.69	20230419	15450	20.39	20230314	21550	-13.69	20230419	11100	67.57	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
88	20230913	100204	57	100.00	KOSPI		금융업	N	N	N	N		N	18700	140	2	0.75	4559410	244	5.26	18740	18740	18570	24100	13000	18560	18686.11	5.55	0	-105	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2477	-4.07	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.23	11100	20221031	68.47	21550	-13.23	20230419	15450	21.04	20230314	21550	-13.23	20230419	11100	68.47	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
89	20230913	090204	57	100.00	KOSPI		금융업	N	N	N	N		N	18560	0	3	0.00	0	0	0.00	0	0	0	24100	13000	18560	0.00	5.55	0	0	19053	18806	18653	18406	18253	18730	18330	662	5540	5000	12990	10	1	13247561	2459	-4.04	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-13.87	11100	20221031	67.21	21550	-13.87	20230419	15450	20.13	20230314	21550	-13.87	20230419	11100	67.21	20221031	0.17	N	006840	5000	662 억		735446	N	N	2	N	00	N
90	20230912	160203	57	100.00	KOSPI		금융업	N	N	N	N		N	18560	-170	5	-0.91	86131510	4639	104.48	18620	18900	18500	24300	13120	18730	18566.83	5.56	0	-1254	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2459	-4.04	0.44	12	0.04	-4589.00	41746.00	21550	20230419	-13.87	11100	20221031	67.21	21550	-13.87	20230419	15450	20.13	20230314	21550	-13.87	20230419	11100	67.21	20221031	0.17	N	006840	5000	662 억		735907	N	N	2	N	00	N
91	20230912	150205	57	100.00	KOSPI		금융업	N	N	N	N		N	18600	-130	5	-0.69	81895300	4411	99.35	18620	18900	18500	24300	13120	18730	18566.15	5.56	0	-1173	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2464	-4.05	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.69	11100	20221031	67.57	21550	-13.69	20230419	15450	20.39	20230314	21550	-13.69	20230419	11100	67.57	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
92	20230912	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	-190	5	-1.01	62543730	3367	75.83	18620	18900	18500	24300	13120	18730	18575.51	5.56	0	-816	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2456	-4.04	0.44	12	0.03	-4589.00	41746.00	21550	20230419	-13.97	11100	20221031	67.03	21550	-13.97	20230419	15450	20.00	20230314	21550	-13.97	20230419	11100	67.03	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
93	20230912	130204	57	100.00	KOSPI		금융업	N	N	N	N		N	18530	-200	5	-1.07	53568990	2883	64.93	18620	18900	18500	24300	13120	18730	18580.99	5.56	0	-708	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2455	-4.04	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-14.01	11100	20221031	66.94	21550	-14.01	20230419	15450	19.94	20230314	21550	-14.01	20230419	11100	66.94	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
94	20230912	120200	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	-190	5	-1.01	46591890	2507	56.46	18620	18900	18500	24300	13120	18730	18584.72	5.56	0	-488	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2456	-4.04	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-13.97	11100	20221031	67.03	21550	-13.97	20230419	15450	20.00	20230314	21550	-13.97	20230419	11100	67.03	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
95	20230912	110203	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	-190	5	-1.01	45033750	2423	54.57	18620	18900	18500	24300	13120	18730	18585.95	5.56	0	-416	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2456	-4.04	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-13.97	11100	20221031	67.03	21550	-13.97	20230419	15450	20.00	20230314	21550	-13.97	20230419	11100	67.03	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
96	20230912	100203	57	100.00	KOSPI		금융업	N	N	N	N		N	18560	-170	5	-0.91	23932440	1283	28.90	18620	18900	18560	24300	13120	18730	18653.50	5.56	0	-300	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2459	-4.04	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-13.87	11100	20221031	67.21	21550	-13.87	20230419	15450	20.13	20230314	21550	-13.87	20230419	11100	67.21	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
97	20230912	090205	57	100.00	KOSPI		금융업	N	N	N	N		N	18720	-10	5	-0.05	4823480	259	5.83	18620	18720	18620	24300	13120	18730	18623.47	5.56	0	54	19096	18912	18766	18582	18436	19005	18675	662	5570	5000	13110	10	1	13247561	2480	-4.08	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.13	11100	20221031	68.65	21550	-13.13	20230419	15450	21.17	20230314	21550	-13.13	20230419	11100	68.65	20221031	0.17	N	006840	5000	662 억		735907	N	N	3	N	00	N
98	20230911	160201	57	100.00	KOSPI		금융업	N	N	N	N		N	18730	60	2	0.32	83157460	4440	51.61	18670	18950	18620	24250	13070	18670	18729.16	5.55	0	-1398	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2481	-4.08	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.09	11100	20221031	68.74	21550	-13.09	20230419	15450	21.23	20230314	21550	-13.09	20230419	11100	68.74	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
99	20230911	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	18680	10	2	0.05	81456180	4349	50.55	18670	18950	18620	24250	13070	18670	18729.86	5.55	0	-1353	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2475	-4.07	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.32	11100	20221031	68.29	21550	-13.32	20230419	15450	20.91	20230314	21550	-13.32	20230419	11100	68.29	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
100	20230911	140204	57	100.00	KOSPI		금융업	N	N	N	N		N	18680	10	2	0.05	70707680	3773	43.86	18670	18950	18620	24250	13070	18670	18740.44	5.55	0	-1164	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2475	-4.07	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.32	11100	20221031	68.29	21550	-13.32	20230419	15450	20.91	20230314	21550	-13.32	20230419	11100	68.29	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
101	20230911	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	18730	60	2	0.32	66571250	3552	41.29	18670	18950	18620	24250	13070	18670	18741.91	5.55	0	-986	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2481	-4.08	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-13.09	11100	20221031	68.74	21550	-13.09	20230419	15450	21.23	20230314	21550	-13.09	20230419	11100	68.74	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
102	20230911	120206	57	100.00	KOSPI		금융업	N	N	N	N		N	18740	70	2	0.37	45883950	2448	28.46	18670	18950	18620	24250	13070	18670	18743.44	5.55	0	-983	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2483	-4.08	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.04	11100	20221031	68.83	21550	-13.04	20230419	15450	21.29	20230314	21550	-13.04	20230419	11100	68.83	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
103	20230911	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	18770	100	2	0.54	25690750	1372	15.95	18670	18950	18620	24250	13070	18670	18725.04	5.55	0	-811	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2487	-4.09	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.90	11100	20221031	69.10	21550	-12.90	20230419	15450	21.49	20230314	21550	-12.90	20230419	11100	69.10	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
104	20230911	100201	57	100.00	KOSPI		금융업	N	N	N	N		N	18830	160	2	0.86	20262030	1083	12.59	18670	18950	18620	24250	13070	18670	18709.17	5.55	0	-632	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2495	-4.10	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-12.62	11100	20221031	69.64	21550	-12.62	20230419	15450	21.88	20230314	21550	-12.62	20230419	11100	69.64	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
105	20230911	090200	57	100.00	KOSPI		금융업	N	N	N	N		N	18950	280	2	1.50	205650	11	0.13	18670	18950	18670	24250	13070	18670	18695.45	5.55	0	-9	19956	19312	18906	18262	17856	19635	18585	662	5580	5000	13060	10	1	13247561	2510	-4.13	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-12.06	11100	20221031	70.72	21550	-12.06	20230419	15450	22.65	20230314	21550	-12.06	20230419	11100	70.72	20221031	0.17	N	006840	5000	662 억		735734	N	N	3	N	00	N
106	20230908	160204	57	100.00	KOSPI		금융업	N	N	N	N		N	18670	120	2	0.65	162311330	8599	72.07	18500	19550	18500	24100	12990	18550	18875.61	5.55	0	-4465	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2473	-4.07	0.45	12	0.06	-4589.00	41746.00	21550	20230419	-13.36	11100	20221031	68.20	21550	-13.36	20230419	15450	20.84	20230314	21550	-13.36	20230419	11100	68.20	20221031	0.17	N	006840	5000	662 억		735464	N	N	3	N	00	N
107	20230908	150203	57	100.00	KOSPI		금융업	N	N	N	N		N	18650	100	2	0.54	157170090	8323	69.75	18500	19550	18500	24100	12990	18550	18883.83	5.55	0	-4367	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2471	-4.06	0.45	12	0.06	-4589.00	41746.00	21550	20230419	-13.46	11100	20221031	68.02	21550	-13.46	20230419	15450	20.71	20230314	21550	-13.46	20230419	11100	68.02	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
108	20230908	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	18610	60	2	0.32	140631520	7436	62.32	18500	19550	18500	24100	12990	18550	18912.25	5.55	0	-4210	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2465	-4.06	0.45	12	0.06	-4589.00	41746.00	21550	20230419	-13.64	11100	20221031	67.66	21550	-13.64	20230419	15450	20.45	20230314	21550	-13.64	20230419	11100	67.66	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
109	20230908	130205	57	100.00	KOSPI		금융업	N	N	N	N		N	18820	270	2	1.46	122518390	6470	54.22	18500	19550	18500	24100	12990	18550	18936.38	5.55	0	-3697	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2493	-4.10	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-12.67	11100	20221031	69.55	21550	-12.67	20230419	15450	21.81	20230314	21550	-12.67	20230419	11100	69.55	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
110	20230908	120207	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	260	2	1.40	112791410	5953	49.89	18500	19550	18500	24100	12990	18550	18946.99	5.55	0	-3195	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2492	-4.10	0.45	12	0.04	-4589.00	41746.00	21550	20230419	-12.71	11100	20221031	69.46	21550	-12.71	20230419	15450	21.75	20230314	21550	-12.71	20230419	11100	69.46	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
111	20230908	110204	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	260	2	1.40	101743290	5366	44.97	18500	19550	18500	24100	12990	18550	18960.73	5.55	0	-2668	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2492	-4.10	0.45	12	0.04	-4589.00	41746.00	21550	20230419	-12.71	11100	20221031	69.46	21550	-12.71	20230419	15450	21.75	20230314	21550	-12.71	20230419	11100	69.46	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
112	20230908	100203	57	100.00	KOSPI		금융업	N	N	N	N		N	18890	340	2	1.83	80638320	4247	35.59	18500	19550	18500	24100	12990	18550	18987.13	5.55	0	-1820	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2502	-4.12	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.34	11100	20221031	70.18	21550	-12.34	20230419	15450	22.27	20230314	21550	-12.34	20230419	11100	70.18	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
113	20230908	090206	57	100.00	KOSPI		금융업	N	N	N	N		N	18520	-30	5	-0.16	7178020	388	3.25	18500	18520	18500	24100	12990	18550	18500.05	5.55	0	-349	19316	18932	18516	18132	17716	19125	18325	662	5550	5000	12980	10	1	13247561	2453	-4.04	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.06	11100	20221031	66.85	21550	-14.06	20230419	15450	19.87	20230314	21550	-14.06	20230419	11100	66.85	20221031	0.17	N	006840	5000	662 억		735464	N	N	5	N	00	N
114	20230907	160204	57	100.00	KOSPI		금융업	N	N	N	N		N	18550	150	2	0.82	216792930	11921	82.19	18400	18900	18100	23900	12880	18400	18185.80	5.54	0	-319	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2457	-4.04	0.44	12	0.09	-4589.00	41746.00	21550	20230419	-13.92	11100	20221031	67.12	21550	-13.92	20230419	15450	20.06	20230314	21550	-13.92	20230419	11100	67.12	20221031	0.17	N	006840	5000	662 억		734051	N	N	5	N	00	N
115	20230907	150202	57	100.00	KOSPI		금융업	N	N	N	N		N	18110	-290	5	-1.58	204831440	11279	77.76	18400	18400	18100	23900	12880	18400	18160.43	5.54	0	-41	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2399	-3.95	0.43	12	0.09	-4589.00	41746.00	21550	20230419	-15.96	11100	20221031	63.15	21550	-15.96	20230419	15450	17.22	20230314	21550	-15.96	20230419	11100	63.15	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
116	20230907	140201	57	100.00	KOSPI		금융업	N	N	N	N		N	18110	-290	5	-1.58	161576350	8890	61.29	18400	18400	18100	23900	12880	18400	18175.07	5.54	0	-93	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2399	-3.95	0.43	12	0.07	-4589.00	41746.00	21550	20230419	-15.96	11100	20221031	63.15	21550	-15.96	20230419	15450	17.22	20230314	21550	-15.96	20230419	11100	63.15	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
117	20230907	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	18190	-210	5	-1.14	75854150	4160	28.68	18400	18400	18150	23900	12880	18400	18234.17	5.54	0	-161	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2410	-3.96	0.44	12	0.03	-4589.00	41746.00	21550	20230419	-15.59	11100	20221031	63.87	21550	-15.59	20230419	15450	17.73	20230314	21550	-15.59	20230419	11100	63.87	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
118	20230907	120204	57	100.00	KOSPI		금융업	N	N	N	N		N	18160	-240	5	-1.30	68635160	3763	25.94	18400	18400	18150	23900	12880	18400	18239.48	5.54	0	-127	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2406	-3.96	0.44	12	0.03	-4589.00	41746.00	21550	20230419	-15.73	11100	20221031	63.60	21550	-15.73	20230419	15450	17.54	20230314	21550	-15.73	20230419	11100	63.60	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
119	20230907	110203	57	100.00	KOSPI		금융업	N	N	N	N		N	18160	-240	5	-1.30	54073170	2961	20.42	18400	18400	18160	23900	12880	18400	18261.79	5.54	0	29	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2406	-3.96	0.44	12	0.02	-4589.00	41746.00	21550	20230419	-15.73	11100	20221031	63.60	21550	-15.73	20230419	15450	17.54	20230314	21550	-15.73	20230419	11100	63.60	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
120	20230907	100202	57	100.00	KOSPI		금융업	N	N	N	N		N	18300	-100	5	-0.54	23035770	1257	8.67	18400	18400	18300	23900	12880	18400	18325.99	5.54	0	272	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2424	-3.99	0.44	12	0.01	-4589.00	41746.00	21550	20230419	-15.08	11100	20221031	64.86	21550	-15.08	20230419	15450	18.45	20230314	21550	-15.08	20230419	11100	64.86	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
121	20230907	090203	57	100.00	KOSPI		금융업	N	N	N	N		N	18320	-80	5	-0.43	294310	16	0.11	18400	18400	18320	23900	12880	18400	18394.38	5.54	0	-5	18826	18612	18486	18272	18146	18550	18210	662	5500	5000	12880	10	1	13247561	2427	-3.99	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.99	11100	20221031	65.05	21550	-14.99	20230419	15450	18.58	20230314	21550	-14.99	20230419	11100	65.05	20221031	0.17	N	006840	5000	662 억		734051	N	N	4	N	00	N
122	20230906	160201	57	100.00	KOSPI		금융업	N	N	N	N		N	18400	-300	5	-1.60	268237980	14504	122.48	18700	18700	18360	24300	13090	18700	18494.07	5.52	0	-988	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2438	-4.01	0.44	12	0.11	-4589.00	41746.00	21550	20230419	-14.62	11100	20221031	65.77	21550	-14.62	20230419	15450	19.09	20230314	21550	-14.62	20230419	11100	65.77	20221031	0.17	N	006840	5000	662 억		731853	N	N	4	N	00	N
123	20230906	150201	57	100.00	KOSPI		금융업	N	N	N	N		N	18380	-320	5	-1.71	252714880	13660	115.35	18700	18700	18360	24300	13090	18700	18500.36	5.52	0	-969	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2435	-4.01	0.44	12	0.10	-4589.00	41746.00	21550	20230419	-14.71	11100	20221031	65.59	21550	-14.71	20230419	15450	18.96	20230314	21550	-14.71	20230419	11100	65.59	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
124	20230906	140202	57	100.00	KOSPI		금융업	N	N	N	N		N	18420	-280	5	-1.50	205535890	11093	93.68	18700	18700	18410	24300	13090	18700	18528.43	5.52	0	-597	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2440	-4.01	0.44	12	0.08	-4589.00	41746.00	21550	20230419	-14.52	11100	20221031	65.95	21550	-14.52	20230419	15450	19.22	20230314	21550	-14.52	20230419	11100	65.95	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
125	20230906	130203	57	100.00	KOSPI		금융업	N	N	N	N		N	18520	-180	5	-0.96	107519790	5784	48.84	18700	18700	18470	24300	13090	18700	18589.18	5.52	0	-140	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2453	-4.04	0.44	12	0.04	-4589.00	41746.00	21550	20230419	-14.06	11100	20221031	66.85	21550	-14.06	20230419	15450	19.87	20230314	21550	-14.06	20230419	11100	66.85	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
126	20230906	120205	57	100.00	KOSPI		금융업	N	N	N	N		N	18530	-170	5	-0.91	92250380	4960	41.88	18700	18700	18470	24300	13090	18700	18598.87	5.52	0	-392	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2455	-4.04	0.44	12	0.04	-4589.00	41746.00	21550	20230419	-14.01	11100	20221031	66.94	21550	-14.01	20230419	15450	19.94	20230314	21550	-14.01	20230419	11100	66.94	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
127	20230906	110202	57	100.00	KOSPI		금융업	N	N	N	N		N	18590	-110	5	-0.59	52022990	2789	23.55	18700	18700	18590	24300	13090	18700	18652.92	5.52	0	-260	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2463	-4.05	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-13.74	11100	20221031	67.48	21550	-13.74	20230419	15450	20.32	20230314	21550	-13.74	20230419	11100	67.48	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
128	20230906	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	18680	-20	5	-0.11	30195350	1618	13.66	18700	18700	18600	24300	13090	18700	18662.14	5.52	0	-17	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2475	-4.07	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-13.32	11100	20221031	68.29	21550	-13.32	20230419	15450	20.91	20230314	21550	-13.32	20230419	11100	68.29	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
129	20230906	090201	57	100.00	KOSPI		금융업	N	N	N	N		N	18650	-50	5	-0.27	634520	34	0.29	18700	18700	18600	24300	13090	18700	18662.35	5.52	0	-17	19300	19000	18850	18550	18400	18925	18475	662	5600	5000	13090	10	1	13247561	2471	-4.06	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-13.46	11100	20221031	68.02	21550	-13.46	20230419	15450	20.71	20230314	21550	-13.46	20230419	11100	68.02	20221031	0.17	N	006840	5000	662 억		731853	N	N	13	N	00	N
130	20230905	160159	57	100.00	KOSPI		금융업	N	N	N	N		N	18700	-300	5	-1.58	222439310	11836	267.48	18810	19150	18700	24700	13300	19000	18793.45	5.55	0	-3315	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2477	-4.07	0.45	12	0.09	-4589.00	41746.00	21550	20230419	-13.23	11100	20221031	68.47	21550	-13.23	20230419	15450	21.04	20230314	21550	-13.23	20230419	11100	68.47	20221031	0.17	N	006840	5000	662 억		735346	N	N	13	N	00	N
131	20230905	150208	57	100.00	KOSPI		금융업	N	N	N	N		N	18750	-250	5	-1.32	177248920	9420	212.88	18810	19150	18730	24700	13300	19000	18816.23	5.55	0	-3240	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2484	-4.09	0.45	12	0.07	-4589.00	41746.00	21550	20230419	-12.99	11100	20221031	68.92	21550	-12.99	20230419	15450	21.36	20230314	21550	-12.99	20230419	11100	68.92	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
132	20230905	140203	57	100.00	KOSPI		금융업	N	N	N	N		N	18810	-190	5	-1.00	148899080	7911	178.78	18810	19150	18730	24700	13300	19000	18821.78	5.55	0	-3053	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2492	-4.10	0.45	12	0.06	-4589.00	41746.00	21550	20230419	-12.71	11100	20221031	69.46	21550	-12.71	20230419	15450	21.75	20230314	21550	-12.71	20230419	11100	69.46	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
133	20230905	130155	57	100.00	KOSPI		금융업	N	N	N	N		N	18760	-240	5	-1.26	137140790	7285	164.63	18810	19150	18730	24700	13300	19000	18825.09	5.55	0	-2998	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2485	-4.09	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-12.95	11100	20221031	69.01	21550	-12.95	20230419	15450	21.42	20230314	21550	-12.95	20230419	11100	69.01	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
134	20230905	120202	57	100.00	KOSPI		금융업	N	N	N	N		N	18850	-150	5	-0.79	52880850	2802	63.32	18810	19150	18810	24700	13300	19000	18872.54	5.55	0	-1957	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2497	-4.11	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-12.53	11100	20221031	69.82	21550	-12.53	20230419	15450	22.01	20230314	21550	-12.53	20230419	11100	69.82	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
135	20230905	110201	57	100.00	KOSPI		금융업	N	N	N	N		N	18840	-160	5	-0.84	48926660	2592	58.58	18810	19150	18810	24700	13300	19000	18876.03	5.55	0	-1760	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2496	-4.11	0.45	12	0.02	-4589.00	41746.00	21550	20230419	-12.58	11100	20221031	69.73	21550	-12.58	20230419	15450	21.94	20230314	21550	-12.58	20230419	11100	69.73	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
136	20230905	100200	57	100.00	KOSPI		금융업	N	N	N	N		N	18930	-70	5	-0.37	7720280	407	9.20	18810	19150	18810	24700	13300	19000	18968.75	5.55	0	-271	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2508	-4.13	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-12.16	11100	20221031	70.54	21550	-12.16	20230419	15450	22.52	20230314	21550	-12.16	20230419	11100	70.54	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
137	20230905	090158	57	100.00	KOSPI		금융업	N	N	N	N		N	19150	150	2	0.79	2331150	123	2.78	18810	19150	18810	24700	13300	19000	18952.44	5.55	0	-9	19660	19330	19160	18830	18660	19245	18745	662	5700	5000	13300	10	1	13247561	2537	-4.17	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.14	11100	20221031	72.52	21550	-11.14	20230419	15450	23.95	20230314	21550	-11.14	20230419	11100	72.52	20221031	0.17	N	006840	5000	662 억		735346	N	N	18	N	00	N
138	20230904	160159	57	100.00	KOSPI		금융업	N	N	N	N		N	19000	-150	5	-0.78	84442770	4425	25.47	19300	19490	18990	24850	13410	19150	19083.45	5.56	0	-47	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2517	-4.14	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.17	N	006840	5000	662 억		735914	N	N	18	N	00	N
139	20230904	150156	57	100.00	KOSPI		금융업	N	N	N	N		N	19000	-150	5	-0.78	76581950	4012	23.09	19300	19490	18990	24850	13410	19150	19088.22	5.56	0	-29	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2517	-4.14	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
140	20230904	140158	57	100.00	KOSPI		금융업	N	N	N	N		N	19150	0	3	0.00	49342620	2583	14.87	19300	19490	19020	24850	13410	19150	19102.83	5.56	0	-208	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2537	-4.17	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-11.14	11100	20221031	72.52	21550	-11.14	20230419	15450	23.95	20230314	21550	-11.14	20230419	11100	72.52	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
141	20230904	130201	57	100.00	KOSPI		금융업	N	N	N	N		N	19020	-130	5	-0.68	43298750	2267	13.05	19300	19490	19020	24850	13410	19150	19099.58	5.56	0	-330	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2520	-4.14	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-11.74	11100	20221031	71.35	21550	-11.74	20230419	15450	23.11	20230314	21550	-11.74	20230419	11100	71.35	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
142	20230904	120157	57	100.00	KOSPI		금융업	N	N	N	N		N	19100	-50	5	-0.26	28024960	1465	8.43	19300	19490	19050	24850	13410	19150	19129.67	5.56	0	-256	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2530	-4.16	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-11.37	11100	20221031	72.07	21550	-11.37	20230419	15450	23.62	20230314	21550	-11.37	20230419	11100	72.07	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
143	20230904	110155	57	100.00	KOSPI		금융업	N	N	N	N		N	19110	-40	5	-0.21	25122660	1313	7.56	19300	19490	19050	24850	13410	19150	19133.79	5.56	0	-162	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2532	-4.16	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-11.32	11100	20221031	72.16	21550	-11.32	20230419	15450	23.69	20230314	21550	-11.32	20230419	11100	72.16	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
144	20230904	100154	57	100.00	KOSPI		금융업	N	N	N	N		N	19100	-50	5	-0.26	8440290	440	2.53	19300	19490	19050	24850	13410	19150	19182.48	5.56	0	-55	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2530	-4.16	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.37	11100	20221031	72.07	21550	-11.37	20230419	15450	23.62	20230314	21550	-11.37	20230419	11100	72.07	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
145	20230904	090157	57	100.00	KOSPI		금융업	N	N	N	N		N	19490	340	2	1.78	1876540	97	0.56	19300	19490	19050	24850	13410	19150	19345.77	5.56	0	-9	19563	19356	19193	18986	18823	19275	18905	662	5700	5000	13400	10	1	13247561	2582	-4.25	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.56	11100	20221031	75.59	21550	-9.56	20230419	15450	26.15	20230314	21550	-9.56	20230419	11100	75.59	20221031	0.17	N	006840	5000	662 억		735914	N	N	0	N	00	N
146	20230901	160157	57	100.00	KOSPI		금융업	N	N	N	N		N	19150	-180	5	-0.93	332819650	17374	1039.74	19400	19400	19030	25100	13540	19330	19156.19	5.58	0	-2530	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2537	-4.17	0.46	12	0.13	-4589.00	41746.00	21550	20230419	-11.14	11100	20221031	72.52	21550	-11.14	20230419	15450	23.95	20230314	21550	-11.14	20230419	11100	72.52	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
147	20230901	150158	57	100.00	KOSPI		금융업	N	N	N	N		N	19050	-280	5	-1.45	319151320	16659	996.95	19400	19400	19030	25100	13540	19330	19157.89	5.58	0	-2459	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2524	-4.15	0.46	12	0.13	-4589.00	41746.00	21550	20230419	-11.60	11100	20221031	71.62	21550	-11.60	20230419	15450	23.30	20230314	21550	-11.60	20230419	11100	71.62	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
148	20230901	140157	57	100.00	KOSPI		금융업	N	N	N	N		N	19040	-290	5	-1.50	263379590	13731	821.72	19400	19400	19040	25100	13540	19330	19181.38	5.58	0	-1155	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2522	-4.15	0.46	12	0.10	-4589.00	41746.00	21550	20230419	-11.65	11100	20221031	71.53	21550	-11.65	20230419	15450	23.24	20230314	21550	-11.65	20230419	11100	71.53	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
149	20230901	130157	57	100.00	KOSPI		금융업	N	N	N	N		N	19110	-220	5	-1.14	231054080	12036	720.29	19400	19400	19110	25100	13540	19330	19196.92	5.58	0	-853	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2532	-4.16	0.46	12	0.09	-4589.00	41746.00	21550	20230419	-11.32	11100	20221031	72.16	21550	-11.32	20230419	15450	23.69	20230314	21550	-11.32	20230419	11100	72.16	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
150	20230901	120156	57	100.00	KOSPI		금융업	N	N	N	N		N	19110	-220	5	-1.14	223655130	11649	697.13	19400	19400	19110	25100	13540	19330	19199.51	5.58	0	-579	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2532	-4.16	0.46	12	0.09	-4589.00	41746.00	21550	20230419	-11.32	11100	20221031	72.16	21550	-11.32	20230419	15450	23.69	20230314	21550	-11.32	20230419	11100	72.16	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
151	20230901	110156	57	100.00	KOSPI		금융업	N	N	N	N		N	19260	-70	5	-0.36	25231230	1313	78.58	19400	19400	19170	25100	13540	19330	19216.47	5.58	0	89	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2551	-4.20	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.63	11100	20221031	73.51	21550	-10.63	20230419	15450	24.66	20230314	21550	-10.63	20230419	11100	73.51	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
152	20230901	100155	57	100.00	KOSPI		금융업	N	N	N	N		N	19180	-150	5	-0.78	18505120	963	57.63	19400	19400	19170	25100	13540	19330	19216.12	5.58	0	31	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2541	-4.18	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-11.00	11100	20221031	72.79	21550	-11.00	20230419	15450	24.14	20230314	21550	-11.00	20230419	11100	72.79	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N
153	20230901	090154	57	100.00	KOSPI		금융업	N	N	N	N		N	19400	70	2	0.36	19400	1	0.06	19400	19400	19400	25100	13540	19330	19400.00	5.58	0	0	19496	19412	19306	19222	19116	19455	19265	662	5770	5000	13530	10	1	13247561	2570	-4.23	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-9.98	11100	20221031	74.77	21550	-9.98	20230419	15450	25.57	20230314	21550	-9.98	20230419	11100	74.77	20221031	0.17	N	006840	5000	662 억		738555	N	N	0	N	00	N