KissMeData/096760/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	160726	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	20	2	0.52	137957095	36036	64.62	3760	3945	3730	5030	2715	3875	3828.28	2.33	0	4646	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2824	12.73	2.46	12	0.05	306.00	1586.00	4485	20230818	-13.15	2592	20221013	50.27	4485	-13.15	20230818	2747	41.79	20230103	4485	-13.15	20230818	2665	46.15	20221013	0.68	N	096760	500	362 억		1687081	N	N	14	N	00	N
3	20230927	150733	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	0	3	0.00	128237525	33535	60.14	3760	3945	3730	5030	2715	3875	3823.99	2.33	0	5705	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2810	12.66	2.44	12	0.05	306.00	1586.00	4485	20230818	-13.60	2592	20221013	49.50	4485	-13.60	20230818	2747	41.06	20230103	4485	-13.60	20230818	2665	45.40	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
4	20230927	140733	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3885	10	2	0.26	121615805	31826	57.07	3760	3945	3730	5030	2715	3875	3821.27	2.33	0	6026	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2817	12.70	2.45	12	0.04	306.00	1586.00	4485	20230818	-13.38	2592	20221013	49.88	4485	-13.38	20230818	2747	41.43	20230103	4485	-13.38	20230818	2665	45.78	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
5	20230927	130724	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	15	2	0.39	116013670	30383	54.48	3760	3945	3730	5030	2715	3875	3818.37	2.33	0	5966	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2821	12.71	2.45	12	0.04	306.00	1586.00	4485	20230818	-13.27	2592	20221013	50.08	4485	-13.27	20230818	2747	41.61	20230103	4485	-13.27	20230818	2665	45.97	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
6	20230927	120723	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3855	-20	5	-0.52	97797570	25722	46.12	3760	3885	3730	5030	2715	3875	3802.10	2.33	0	8394	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2795	12.60	2.43	12	0.04	306.00	1586.00	4485	20230818	-14.05	2592	20221013	48.73	4485	-14.05	20230818	2747	40.33	20230103	4485	-14.05	20230818	2665	44.65	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
7	20230927	110730	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	0	3	0.00	87019565	22932	41.12	3760	3885	3730	5030	2715	3875	3794.68	2.33	0	7680	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2810	12.66	2.44	12	0.03	306.00	1586.00	4485	20230818	-13.60	2592	20221013	49.50	4485	-13.60	20230818	2747	41.06	20230103	4485	-13.60	20230818	2665	45.40	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
8	20230927	100725	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	0	3	0.00	85422830	22520	40.38	3760	3875	3730	5030	2715	3875	3793.20	2.33	0	7739	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2810	12.66	2.44	12	0.03	306.00	1586.00	4485	20230818	-13.60	2592	20221013	49.50	4485	-13.60	20230818	2747	41.06	20230103	4485	-13.60	20230818	2665	45.40	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
9	20230927	090737	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3810	-65	5	-1.68	52460560	13956	25.03	3760	3875	3730	5030	2715	3875	3759.00	2.33	0	2499	4038	3956	3868	3786	3698	3912	3742	363	1155	500	2790	5	1	72508159	2763	12.45	2.40	12	0.02	306.00	1586.00	4485	20230818	-15.05	2592	20221013	46.99	4485	-15.05	20230818	2747	38.70	20230103	4485	-15.05	20230818	2665	42.96	20221013	0.68	N	096760	500	362 억		1687081	N	N	30	N	00	N
10	20230926	160724	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3875	-20	5	-0.51	215097300	55766	56.41	3950	3950	3780	5060	2730	3895	3857.14	2.34	0	-10046	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2810	12.66	2.44	12	0.08	306.00	1586.00	4485	20230818	-13.60	2592	20221013	49.50	4485	-13.60	20230818	2747	41.06	20230103	4485	-13.60	20230818	2665	45.40	20221013	0.69	N	096760	500	362 억		1694860	N	N	30	N	00	N
11	20230926	150725	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3860	-35	5	-0.90	214500555	55612	56.25	3950	3950	3780	5060	2730	3895	3857.09	2.34	0	-10032	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2799	12.61	2.43	12	0.08	306.00	1586.00	4485	20230818	-13.94	2592	20221013	48.92	4485	-13.94	20230818	2747	40.52	20230103	4485	-13.94	20230818	2665	44.84	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
12	20230926	140717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	-5	5	-0.13	183499390	47612	48.16	3950	3950	3780	5060	2730	3895	3854.06	2.34	0	-9859	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2821	12.71	2.45	12	0.07	306.00	1586.00	4485	20230818	-13.27	2592	20221013	50.08	4485	-13.27	20230818	2747	41.61	20230103	4485	-13.27	20230818	2665	45.97	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
13	20230926	130721	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3860	-35	5	-0.90	107718455	27818	28.14	3950	3950	3840	5060	2730	3895	3872.26	2.34	0	-11432	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2799	12.61	2.43	12	0.04	306.00	1586.00	4485	20230818	-13.94	2592	20221013	48.92	4485	-13.94	20230818	2747	40.52	20230103	4485	-13.94	20230818	2665	44.84	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
14	20230926	120724	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3855	-40	5	-1.03	99589400	25707	26.00	3950	3950	3850	5060	2730	3895	3874.02	2.34	0	-10243	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2795	12.60	2.43	12	0.04	306.00	1586.00	4485	20230818	-14.05	2592	20221013	48.73	4485	-14.05	20230818	2747	40.33	20230103	4485	-14.05	20230818	2665	44.65	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
15	20230926	110723	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3860	-35	5	-0.90	72440015	18666	18.88	3950	3950	3855	5060	2730	3895	3880.85	2.34	0	-7108	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2799	12.61	2.43	12	0.03	306.00	1586.00	4485	20230818	-13.94	2592	20221013	48.92	4485	-13.94	20230818	2747	40.52	20230103	4485	-13.94	20230818	2665	44.84	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
16	20230926	100722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3860	-35	5	-0.90	43224920	11099	11.23	3950	3950	3860	5060	2730	3895	3894.49	2.34	0	-5954	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2799	12.61	2.43	12	0.02	306.00	1586.00	4485	20230818	-13.94	2592	20221013	48.92	4485	-13.94	20230818	2747	40.52	20230103	4485	-13.94	20230818	2665	44.84	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
17	20230926	090723	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	5	2	0.13	7844360	2001	2.02	3950	3950	3900	5060	2730	3895	3920.22	2.34	0	-1533	4078	3986	3928	3836	3778	3957	3807	363	1165	500	2800	5	1	72508159	2828	12.75	2.46	12	0.00	306.00	1586.00	4485	20230818	-13.04	2592	20221013	50.46	4485	-13.04	20230818	2747	41.97	20230103	4485	-13.04	20230818	2665	46.34	20221013	0.69	N	096760	500	362 억		1694860	N	N	61	N	00	N
18	20230925	160722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	-90	5	-2.26	386834545	98858	156.82	3985	4020	3870	5180	2790	3985	3913.03	2.36	0	-15746	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2824	12.73	2.46	12	0.14	306.00	1586.00	4485	20230818	-13.15	2592	20221013	50.27	4485	-13.15	20230818	2747	41.79	20230103	4485	-13.15	20230818	2665	46.15	20221013	0.71	N	096760	500	362 억		1711683	N	N	61	N	00	N
19	20230925	150726	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	-90	5	-2.26	369559940	94438	149.81	3985	4020	3870	5180	2790	3985	3913.25	2.36	0	-15673	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2824	12.73	2.46	12	0.13	306.00	1586.00	4485	20230818	-13.15	2592	20221013	50.27	4485	-13.15	20230818	2747	41.79	20230103	4485	-13.15	20230818	2665	46.15	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
20	20230925	140712	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	-95	5	-2.38	279934670	71548	113.50	3985	4020	3870	5180	2790	3985	3912.54	2.36	0	-11219	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2821	12.71	2.45	12	0.10	306.00	1586.00	4485	20230818	-13.27	2592	20221013	50.08	4485	-13.27	20230818	2747	41.61	20230103	4485	-13.27	20230818	2665	45.97	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
21	20230925	130717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3915	-70	5	-1.76	232055110	59275	94.03	3985	4020	3870	5180	2790	3985	3914.89	2.36	0	-12235	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2839	12.79	2.47	12	0.08	306.00	1586.00	4485	20230818	-12.71	2592	20221013	51.04	4485	-12.71	20230818	2747	42.52	20230103	4485	-12.71	20230818	2665	46.90	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
22	20230925	120722	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3880	-105	5	-2.63	154709270	39439	62.56	3985	4020	3875	5180	2790	3985	3922.75	2.36	0	-10089	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2813	12.68	2.45	12	0.05	306.00	1586.00	4485	20230818	-13.49	2592	20221013	49.69	4485	-13.49	20230818	2747	41.24	20230103	4485	-13.49	20230818	2665	45.59	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
23	20230925	110717	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3885	-100	5	-2.51	118589440	30156	47.84	3985	4020	3885	5180	2790	3985	3932.53	2.36	0	-9037	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2817	12.70	2.45	12	0.04	306.00	1586.00	4485	20230818	-13.38	2592	20221013	49.88	4485	-13.38	20230818	2747	41.43	20230103	4485	-13.38	20230818	2665	45.78	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
24	20230925	100721	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3970	-15	5	-0.38	42434265	10697	16.97	3985	4020	3950	5180	2790	3985	3966.93	2.36	0	-7422	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2879	12.97	2.50	12	0.01	306.00	1586.00	4485	20230818	-11.48	2592	20221013	53.16	4485	-11.48	20230818	2747	44.52	20230103	4485	-11.48	20230818	2665	48.97	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
25	20230925	090718	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	-10	5	-0.25	4788290	1204	1.91	3985	4020	3965	5180	2790	3985	3976.99	2.36	0	-569	4105	4045	3995	3935	3885	4020	3910	363	1195	500	2860	5	1	72508159	2882	12.99	2.51	12	0.00	306.00	1586.00	4485	20230818	-11.37	2592	20221013	53.36	4485	-11.37	20230818	2747	44.70	20230103	4485	-11.37	20230818	2665	49.16	20221013	0.71	N	096760	500	362 억		1711683	N	N	11	N	00	N
26	20230922	160743	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-15	5	-0.38	250000810	63040	67.59	4055	4055	3945	5200	2800	4000	3965.75	2.37	0	-10050	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2889	13.02	2.51	12	0.09	306.00	1586.00	4485	20230818	-11.15	2592	20221013	53.74	4485	-11.15	20230818	2747	45.07	20230103	4485	-11.15	20230818	2665	49.53	20221013	0.70	N	096760	500	362 억		1721829	N	N	11	N	00	N
27	20230922	150739	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3970	-30	5	-0.75	240076510	60531	64.90	4055	4055	3945	5200	2800	4000	3966.17	2.37	0	-9871	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2879	12.97	2.50	12	0.08	306.00	1586.00	4485	20230818	-11.48	2592	20221013	53.16	4485	-11.48	20230818	2747	44.52	20230103	4485	-11.48	20230818	2665	48.97	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
28	20230922	140739	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-15	5	-0.38	171922390	43317	46.44	4055	4055	3945	5200	2800	4000	3968.94	2.37	0	-9158	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2889	13.02	2.51	12	0.06	306.00	1586.00	4485	20230818	-11.15	2592	20221013	53.74	4485	-11.15	20230818	2747	45.07	20230103	4485	-11.15	20230818	2665	49.53	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
29	20230922	130653	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	-25	5	-0.62	138686045	34954	37.47	4055	4055	3945	5200	2800	4000	3967.67	2.37	0	-8666	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2882	12.99	2.51	12	0.05	306.00	1586.00	4485	20230818	-11.37	2592	20221013	53.36	4485	-11.37	20230818	2747	44.70	20230103	4485	-11.37	20230818	2665	49.16	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
30	20230922	120652	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-15	5	-0.38	120435435	30364	32.55	4055	4055	3945	5200	2800	4000	3966.39	2.37	0	-4461	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2889	13.02	2.51	12	0.04	306.00	1586.00	4485	20230818	-11.15	2592	20221013	53.74	4485	-11.15	20230818	2747	45.07	20230103	4485	-11.15	20230818	2665	49.53	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
31	20230922	110648	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	-5	5	-0.12	103765310	26189	28.08	4055	4055	3945	5200	2800	4000	3962.17	2.37	0	-3266	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2897	13.06	2.52	12	0.04	306.00	1586.00	4485	20230818	-10.93	2592	20221013	54.13	4485	-10.93	20230818	2747	45.43	20230103	4485	-10.93	20230818	2665	49.91	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
32	20230922	100650	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3965	-35	5	-0.88	49627755	12495	13.40	4055	4055	3950	5200	2800	4000	3971.81	2.37	0	-3619	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2875	12.96	2.50	12	0.02	306.00	1586.00	4485	20230818	-11.59	2592	20221013	52.97	4485	-11.59	20230818	2747	44.34	20230103	4485	-11.59	20230818	2665	48.78	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
33	20230922	090645	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3970	-30	5	-0.75	6165290	1534	1.64	4055	4055	3965	5200	2800	4000	4019.09	2.37	0	-613	4066	4032	3991	3957	3916	4037	3962	363	1200	500	2880	5	1	72508159	2879	12.97	2.50	12	0.00	306.00	1586.00	4485	20230818	-11.48	2592	20221013	53.16	4485	-11.48	20230818	2747	44.52	20230103	4485	-11.48	20230818	2665	48.97	20221013	0.70	N	096760	500	362 억		1721829	N	N	13	N	00	N
34	20230921	160651	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	5	2	0.13	372408405	93275	87.69	4000	4025	3950	5190	2800	3995	3992.59	2.37	0	512	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2900	13.07	2.52	12	0.13	306.00	1586.00	4485	20230818	-10.81	2592	20221013	54.32	4485	-10.81	20230818	2747	45.61	20230103	4485	-10.81	20230818	2665	50.09	20221013	0.71	N	096760	500	362 억		1722054	N	N	13	N	00	N
35	20230921	150641	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-5	5	-0.13	351356775	88012	82.74	4000	4025	3950	5190	2800	3995	3992.15	2.37	0	740	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2893	13.04	2.52	12	0.12	306.00	1586.00	4485	20230818	-11.04	2592	20221013	53.94	4485	-11.04	20230818	2747	45.25	20230103	4485	-11.04	20230818	2665	49.72	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
36	20230921	140649	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-5	5	-0.13	321296820	80462	75.64	4000	4025	3950	5190	2800	3995	3993.15	2.37	0	-755	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2893	13.04	2.52	12	0.11	306.00	1586.00	4485	20230818	-11.04	2592	20221013	53.94	4485	-11.04	20230818	2747	45.25	20230103	4485	-11.04	20230818	2665	49.72	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
37	20230921	130642	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-10	5	-0.25	279909515	70078	65.88	4000	4025	3950	5190	2800	3995	3994.26	2.37	0	-2189	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2889	13.02	2.51	12	0.10	306.00	1586.00	4485	20230818	-11.15	2592	20221013	53.74	4485	-11.15	20230818	2747	45.07	20230103	4485	-11.15	20230818	2665	49.53	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
38	20230921	120636	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	20	2	0.50	141254525	35360	33.24	4000	4025	3950	5190	2800	3995	3994.75	2.37	0	-4919	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2911	13.12	2.53	12	0.05	306.00	1586.00	4485	20230818	-10.48	2592	20221013	54.90	4485	-10.48	20230818	2747	46.16	20230103	4485	-10.48	20230818	2665	50.66	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
39	20230921	110653	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	20	2	0.50	113614555	28461	26.76	4000	4025	3950	5190	2800	3995	3991.94	2.37	0	-4676	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2911	13.12	2.53	12	0.04	306.00	1586.00	4485	20230818	-10.48	2592	20221013	54.90	4485	-10.48	20230818	2747	46.16	20230103	4485	-10.48	20230818	2665	50.66	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
40	20230921	100640	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-5	5	-0.13	69390390	17420	16.38	4000	4015	3950	5190	2800	3995	3983.37	2.37	0	-2101	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2893	13.04	2.52	12	0.02	306.00	1586.00	4485	20230818	-11.04	2592	20221013	53.94	4485	-11.04	20230818	2747	45.25	20230103	4485	-11.04	20230818	2665	49.72	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
41	20230921	090644	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	5	2	0.13	3676830	919	0.86	4000	4015	4000	5190	2800	3995	4000.90	2.37	0	-22	4121	4057	4021	3957	3921	4040	3940	363	1195	500	2870	5	1	72508159	2900	13.07	2.52	12	0.00	306.00	1586.00	4485	20230818	-10.81	2592	20221013	54.32	4485	-10.81	20230818	2747	45.61	20230103	4485	-10.81	20230818	2665	50.09	20221013	0.71	N	096760	500	362 억		1722054	N	N	28	N	00	N
42	20230920	160648	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3995	-105	5	-2.56	427025775	106369	190.10	4085	4085	3985	5330	2870	4100	4014.57	2.39	0	-8023	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2897	13.06	2.52	12	0.15	306.00	1586.00	4485	20230818	-10.93	2592	20221013	54.13	4485	-10.93	20230818	2747	45.43	20230103	4485	-10.93	20230818	2665	49.91	20221013	0.71	N	096760	500	362 억		1730208	N	N	28	N	00	N
43	20230920	150631	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	-75	5	-1.83	414863130	103327	184.66	4085	4085	3985	5330	2870	4100	4015.05	2.39	0	-5661	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2918	13.15	2.54	12	0.14	306.00	1586.00	4485	20230818	-10.26	2592	20221013	55.29	4485	-10.26	20230818	2747	46.52	20230103	4485	-10.26	20230818	2665	51.03	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
44	20230920	140639	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4010	-90	5	-2.20	266142075	66293	118.48	4085	4085	3985	5330	2870	4100	4014.63	2.39	0	-15621	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2908	13.10	2.53	12	0.09	306.00	1586.00	4485	20230818	-10.59	2592	20221013	54.71	4485	-10.59	20230818	2747	45.98	20230103	4485	-10.59	20230818	2665	50.47	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
45	20230920	130636	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-110	5	-2.68	229940735	57256	102.33	4085	4085	3985	5330	2870	4100	4016.01	2.39	0	-14344	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2893	13.04	2.52	12	0.08	306.00	1586.00	4485	20230818	-11.04	2592	20221013	53.94	4485	-11.04	20230818	2747	45.25	20230103	4485	-11.04	20230818	2665	49.72	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
46	20230920	120634	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	-100	5	-2.44	182886225	45477	81.27	4085	4085	3995	5330	2870	4100	4021.51	2.39	0	-13026	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2900	13.07	2.52	12	0.06	306.00	1586.00	4485	20230818	-10.81	2592	20221013	54.32	4485	-10.81	20230818	2747	45.61	20230103	4485	-10.81	20230818	2665	50.09	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
47	20230920	110640	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-95	5	-2.32	144160075	35801	63.98	4085	4085	3995	5330	2870	4100	4026.71	2.39	0	-12307	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2904	13.09	2.53	12	0.05	306.00	1586.00	4485	20230818	-10.70	2592	20221013	54.51	4485	-10.70	20230818	2747	45.80	20230103	4485	-10.70	20230818	2665	50.28	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
48	20230920	100625	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-65	5	-1.59	60467610	14947	26.71	4085	4085	4010	5330	2870	4100	4045.47	2.39	0	-7098	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2926	13.19	2.54	12	0.02	306.00	1586.00	4485	20230818	-10.03	2592	20221013	55.67	4485	-10.03	20230818	2747	46.89	20230103	4485	-10.03	20230818	2665	51.41	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
49	20230920	090636	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4040	-60	5	-1.46	9700430	2397	4.28	4085	4085	4035	5330	2870	4100	4046.90	2.39	0	-721	4226	4162	4106	4042	3986	4135	4015	363	1230	500	2950	5	1	72508159	2929	13.20	2.55	12	0.00	306.00	1586.00	4485	20230818	-9.92	2592	20221013	55.86	4485	-9.92	20230818	2747	47.07	20230103	4485	-9.92	20230818	2665	51.59	20221013	0.71	N	096760	500	362 억		1730208	N	N	22	N	00	N
50	20230919	160632	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	-55	5	-1.32	228755470	55955	96.54	4170	4170	4050	5400	2910	4155	4088.20	2.40	0	-14295	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2973	13.40	2.59	12	0.08	306.00	1586.00	4485	20230818	-8.58	2592	20221013	58.18	4485	-8.58	20230818	2747	49.25	20230103	4485	-8.58	20230818	2665	53.85	20221013	0.70	N	096760	500	362 억		1743484	N	N	22	N	00	N
51	20230919	150634	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-95	5	-2.29	202435300	49531	85.45	4170	4170	4050	5400	2910	4155	4087.04	2.40	0	-13406	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2944	13.27	2.56	12	0.07	306.00	1586.00	4485	20230818	-9.48	2592	20221013	56.64	4485	-9.48	20230818	2747	47.80	20230103	4485	-9.48	20230818	2665	52.35	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
52	20230919	140631	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	-90	5	-2.17	169350595	41382	71.39	4170	4170	4065	5400	2910	4155	4092.37	2.40	0	-13025	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2947	13.28	2.56	12	0.06	306.00	1586.00	4485	20230818	-9.36	2592	20221013	56.83	4485	-9.36	20230818	2747	47.98	20230103	4485	-9.36	20230818	2665	52.53	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
53	20230919	130621	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	-75	5	-1.81	149566400	36525	63.01	4170	4170	4070	5400	2910	4155	4094.90	2.40	0	-10372	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2958	13.33	2.57	12	0.05	306.00	1586.00	4485	20230818	-9.03	2592	20221013	57.41	4485	-9.03	20230818	2747	48.53	20230103	4485	-9.03	20230818	2665	53.10	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
54	20230919	120638	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	-75	5	-1.81	130373605	31820	54.90	4170	4170	4075	5400	2910	4155	4097.22	2.40	0	-8522	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2958	13.33	2.57	12	0.04	306.00	1586.00	4485	20230818	-9.03	2592	20221013	57.41	4485	-9.03	20230818	2747	48.53	20230103	4485	-9.03	20230818	2665	53.10	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
55	20230919	110638	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	-75	5	-1.81	106599080	26002	44.86	4170	4170	4080	5400	2910	4155	4099.65	2.40	0	-5694	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2958	13.33	2.57	12	0.04	306.00	1586.00	4485	20230818	-9.03	2592	20221013	57.41	4485	-9.03	20230818	2747	48.53	20230103	4485	-9.03	20230818	2665	53.10	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
56	20230919	100635	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	-50	5	-1.20	51508195	12539	21.63	4170	4170	4085	5400	2910	4155	4107.84	2.40	0	-1915	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	2976	13.42	2.59	12	0.02	306.00	1586.00	4485	20230818	-8.47	2592	20221013	58.37	4485	-8.47	20230818	2747	49.44	20230103	4485	-8.47	20230818	2665	54.03	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
57	20230919	090629	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	-5	5	-0.12	278805	67	0.12	4170	4170	4150	5400	2910	4155	4161.27	2.40	0	-18	4225	4190	4145	4110	4065	4195	4115	363	1245	500	2990	5	1	72508159	3009	13.56	2.62	12	0.00	306.00	1586.00	4485	20230818	-7.47	2592	20221013	60.11	4485	-7.47	20230818	2747	51.07	20230103	4485	-7.47	20230818	2665	55.72	20221013	0.70	N	096760	500	362 억		1743484	N	N	33	N	00	N
58	20230918	160634	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	-25	5	-0.60	239213235	57963	121.10	4155	4180	4100	5430	2930	4180	4127.00	2.40	0	3058	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	3013	13.58	2.62	12	0.08	306.00	1586.00	4485	20230818	-7.36	2592	20221013	60.30	4485	-7.36	20230818	2747	51.26	20230103	4485	-7.36	20230818	2665	55.91	20221013	0.68	N	096760	500	362 억		1740571	N	N	33	N	00	N
59	20230918	150631	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	-25	5	-0.60	224395580	54395	113.64	4155	4180	4100	5430	2930	4180	4125.30	2.40	0	1303	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	3013	13.58	2.62	12	0.08	306.00	1586.00	4485	20230818	-7.36	2592	20221013	60.30	4485	-7.36	20230818	2747	51.26	20230103	4485	-7.36	20230818	2665	55.91	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
60	20230918	140646	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	-60	5	-1.44	139457000	33787	70.59	4155	4180	4100	5430	2930	4180	4127.53	2.40	0	979	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	2987	13.46	2.60	12	0.05	306.00	1586.00	4485	20230818	-8.14	2592	20221013	58.95	4485	-8.14	20230818	2747	49.98	20230103	4485	-8.14	20230818	2665	54.60	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
61	20230918	130631	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-50	5	-1.20	116960265	28317	59.16	4155	4180	4105	5430	2930	4180	4130.39	2.40	0	1246	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	2995	13.50	2.60	12	0.04	306.00	1586.00	4485	20230818	-7.92	2592	20221013	59.34	4485	-7.92	20230818	2747	50.35	20230103	4485	-7.92	20230818	2665	54.97	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
62	20230918	120634	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-50	5	-1.20	84553215	20459	42.74	4155	4180	4105	5430	2930	4180	4132.81	2.40	0	913	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	2995	13.50	2.60	12	0.03	306.00	1586.00	4485	20230818	-7.92	2592	20221013	59.34	4485	-7.92	20230818	2747	50.35	20230103	4485	-7.92	20230818	2665	54.97	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
63	20230918	110628	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	-35	5	-0.84	49875555	12066	25.21	4155	4180	4105	5430	2930	4180	4133.56	2.40	0	-693	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	3005	13.55	2.61	12	0.02	306.00	1586.00	4485	20230818	-7.58	2592	20221013	59.92	4485	-7.58	20230818	2747	50.89	20230103	4485	-7.58	20230818	2665	55.53	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
64	20230918	100623	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-50	5	-1.20	24783355	5996	12.53	4155	4180	4105	5430	2930	4180	4133.31	2.40	0	-18	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	2995	13.50	2.60	12	0.01	306.00	1586.00	4485	20230818	-7.92	2592	20221013	59.34	4485	-7.92	20230818	2747	50.35	20230103	4485	-7.92	20230818	2665	54.97	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
65	20230918	090622	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-15	5	-0.36	128740	31	0.06	4155	4180	4140	5430	2930	4180	4152.90	2.40	0	-2	4250	4215	4160	4125	4070	4232	4142	363	1250	500	3000	5	1	72508159	3020	13.61	2.63	12	0.00	306.00	1586.00	4485	20230818	-7.13	2592	20221013	60.69	4485	-7.13	20230818	2747	51.62	20230103	4485	-7.13	20230818	2665	56.29	20221013	0.68	N	096760	500	362 억		1740571	N	N	322	N	00	N
66	20230915	160629	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	-15	5	-0.36	198940435	47864	106.11	4170	4195	4105	5450	2940	4195	4156.32	2.40	0	-2437	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3031	13.66	2.64	12	0.07	306.00	1586.00	4485	20230818	-6.80	2592	20221013	61.27	4485	-6.80	20230818	2747	52.17	20230103	4485	-6.80	20230818	2665	56.85	20221013	0.70	N	096760	500	362 억		1743171	N	N	322	N	00	N
67	20230915	150628	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4175	-20	5	-0.48	187898370	45222	100.26	4170	4195	4105	5450	2940	4195	4155.02	2.40	0	-4096	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3027	13.64	2.63	12	0.06	306.00	1586.00	4485	20230818	-6.91	2592	20221013	61.07	4485	-6.91	20230818	2747	51.98	20230103	4485	-6.91	20230818	2665	56.66	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
68	20230915	140626	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	-30	5	-0.72	134580355	32421	71.88	4170	4195	4105	5450	2940	4195	4151.02	2.40	0	1569	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3020	13.61	2.63	12	0.04	306.00	1586.00	4485	20230818	-7.13	2592	20221013	60.69	4485	-7.13	20230818	2747	51.62	20230103	4485	-7.13	20230818	2665	56.29	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
69	20230915	130625	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4175	-20	5	-0.48	109477235	26367	58.46	4170	4195	4105	5450	2940	4195	4152.06	2.40	0	2300	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3027	13.64	2.63	12	0.04	306.00	1586.00	4485	20230818	-6.91	2592	20221013	61.07	4485	-6.91	20230818	2747	51.98	20230103	4485	-6.91	20230818	2665	56.66	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
70	20230915	120631	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	-40	5	-0.95	101496795	24452	54.21	4170	4195	4105	5450	2940	4195	4150.86	2.40	0	3350	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3013	13.58	2.62	12	0.03	306.00	1586.00	4485	20230818	-7.36	2592	20221013	60.30	4485	-7.36	20230818	2747	51.26	20230103	4485	-7.36	20230818	2665	55.91	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
71	20230915	110633	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4190	-5	5	-0.12	95623320	23039	51.08	4170	4195	4105	5450	2940	4195	4150.50	2.40	0	3040	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3038	13.69	2.64	12	0.03	306.00	1586.00	4485	20230818	-6.58	2592	20221013	61.65	4485	-6.58	20230818	2747	52.53	20230103	4485	-6.58	20230818	2665	57.22	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
72	20230915	100630	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4170	-25	5	-0.60	62331070	15044	33.35	4170	4195	4105	5450	2940	4195	4143.25	2.40	0	729	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3024	13.63	2.63	12	0.02	306.00	1586.00	4485	20230818	-7.02	2592	20221013	60.88	4485	-7.02	20230818	2747	51.80	20230103	4485	-7.02	20230818	2665	56.47	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
73	20230915	090620	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4175	-20	5	-0.48	1265820	304	0.67	4170	4175	4140	5450	2940	4195	4163.88	2.40	0	45	4281	4237	4156	4112	4031	4260	4135	363	1255	500	3020	5	1	72508159	3027	13.64	2.63	12	0.00	306.00	1586.00	4485	20230818	-6.91	2592	20221013	61.07	4485	-6.91	20230818	2747	51.98	20230103	4485	-6.91	20230818	2665	56.66	20221013	0.70	N	096760	500	362 억		1743171	N	N	961	N	00	N
74	20230914	160629	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4195	65	2	1.57	186674545	45026	52.72	4135	4200	4075	5360	2895	4130	4145.93	2.42	0	-8817	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	3042	13.71	2.65	12	0.06	306.00	1586.00	4485	20230818	-6.47	2592	20221013	61.84	4485	-6.47	20230818	2747	52.71	20230103	4485	-6.47	20230818	2665	57.41	20221013	0.65	N	096760	500	362 억		1753275	N	N	961	N	00	N
75	20230914	150614	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	35	2	0.85	168925520	40784	47.76	4135	4200	4075	5360	2895	4130	4141.96	2.42	0	-10367	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	3020	13.61	2.63	12	0.06	306.00	1586.00	4485	20230818	-7.13	2592	20221013	60.69	4485	-7.13	20230818	2747	51.62	20230103	4485	-7.13	20230818	2665	56.29	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
76	20230914	140623	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	-30	5	-0.73	64263590	15682	18.36	4135	4160	4075	5360	2895	4130	4097.92	2.42	0	-4487	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	2973	13.40	2.59	12	0.02	306.00	1586.00	4485	20230818	-8.58	2592	20221013	58.18	4485	-8.58	20230818	2747	49.25	20230103	4485	-8.58	20230818	2665	53.85	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
77	20230914	130611	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	-30	5	-0.73	56109485	13698	16.04	4135	4160	4075	5360	2895	4130	4096.18	2.42	0	-3128	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	2973	13.40	2.59	12	0.02	306.00	1586.00	4485	20230818	-8.58	2592	20221013	58.18	4485	-8.58	20230818	2747	49.25	20230103	4485	-8.58	20230818	2665	53.85	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
78	20230914	120621	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	-50	5	-1.21	48230645	11772	13.78	4135	4160	4075	5360	2895	4130	4097.06	2.42	0	-2898	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	2958	13.33	2.57	12	0.02	306.00	1586.00	4485	20230818	-9.03	2592	20221013	57.41	4485	-9.03	20230818	2747	48.53	20230103	4485	-9.03	20230818	2665	53.10	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
79	20230914	110615	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	-40	5	-0.97	29159605	7105	8.32	4135	4160	4075	5360	2895	4130	4104.10	2.42	0	-2395	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	2966	13.37	2.58	12	0.01	306.00	1586.00	4485	20230818	-8.81	2592	20221013	57.79	4485	-8.81	20230818	2747	48.89	20230103	4485	-8.81	20230818	2665	53.47	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
80	20230914	100610	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	-15	5	-0.36	12581185	3048	3.57	4135	4160	4110	5360	2895	4130	4127.69	2.42	0	-836	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	2984	13.45	2.59	12	0.00	306.00	1586.00	4485	20230818	-8.25	2592	20221013	58.76	4485	-8.25	20230818	2747	49.80	20230103	4485	-8.25	20230818	2665	54.41	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
81	20230914	090623	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	20	2	0.48	537875	130	0.15	4135	4150	4135	5360	2895	4130	4137.50	2.42	0	-68	4253	4191	4123	4061	3993	4157	4027	363	1230	500	2970	5	1	72508159	3009	13.56	2.62	12	0.00	306.00	1586.00	4485	20230818	-7.47	2592	20221013	60.11	4485	-7.47	20230818	2747	51.07	20230103	4485	-7.47	20230818	2665	55.72	20221013	0.65	N	096760	500	362 억		1753275	N	N	6	N	00	N
82	20230913	160624	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-25	5	-0.60	350092435	85400	62.54	4155	4185	4055	5400	2910	4155	4099.44	2.43	0	-6716	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2995	13.50	2.60	12	0.12	306.00	1586.00	4485	20230818	-7.92	2592	20221013	59.34	4485	-7.92	20230818	2747	50.35	20230103	4485	-7.92	20230818	2665	54.97	20221013	0.65	N	096760	500	362 억		1765564	N	N	6	N	00	N
83	20230913	150619	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	-20	5	-0.48	348708255	85065	62.30	4155	4185	4055	5400	2910	4155	4099.32	2.43	0	-6732	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2998	13.51	2.61	12	0.12	306.00	1586.00	4485	20230818	-7.80	2592	20221013	59.53	4485	-7.80	20230818	2747	50.53	20230103	4485	-7.80	20230818	2665	55.16	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
84	20230913	140623	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	-50	5	-1.20	330328305	80608	59.03	4155	4185	4055	5400	2910	4155	4097.96	2.43	0	-6366	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2976	13.42	2.59	12	0.11	306.00	1586.00	4485	20230818	-8.47	2592	20221013	58.37	4485	-8.47	20230818	2747	49.44	20230103	4485	-8.47	20230818	2665	54.03	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
85	20230913	130606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	-65	5	-1.56	314993260	76869	56.29	4155	4185	4055	5400	2910	4155	4097.79	2.43	0	-6708	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2966	13.37	2.58	12	0.11	306.00	1586.00	4485	20230818	-8.81	2592	20221013	57.79	4485	-8.81	20230818	2747	48.89	20230103	4485	-8.81	20230818	2665	53.47	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
86	20230913	120622	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	-60	5	-1.44	273575325	66753	48.89	4155	4185	4055	5400	2910	4155	4098.32	2.43	0	-5248	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2969	13.38	2.58	12	0.09	306.00	1586.00	4485	20230818	-8.70	2592	20221013	57.99	4485	-8.70	20230818	2747	49.07	20230103	4485	-8.70	20230818	2665	53.66	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
87	20230913	110620	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	-90	5	-2.17	239948775	58524	42.86	4155	4185	4055	5400	2910	4155	4100.01	2.43	0	-3662	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2947	13.28	2.56	12	0.08	306.00	1586.00	4485	20230818	-9.36	2592	20221013	56.83	4485	-9.36	20230818	2747	47.98	20230103	4485	-9.36	20230818	2665	52.53	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
88	20230913	100615	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-25	5	-0.60	88198100	21395	15.67	4155	4185	4090	5400	2910	4155	4122.37	2.43	0	-381	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	2995	13.50	2.60	12	0.03	306.00	1586.00	4485	20230818	-7.92	2592	20221013	59.34	4485	-7.92	20230818	2747	50.35	20230103	4485	-7.92	20230818	2665	54.97	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
89	20230913	090609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	10	2	0.24	3553785	852	0.62	4155	4185	4150	5400	2910	4155	4171.11	2.43	0	-734	4305	4230	4185	4110	4065	4267	4147	363	1245	500	2990	5	1	72508159	3020	13.61	2.63	12	0.00	306.00	1586.00	4485	20230818	-7.13	2592	20221013	60.69	4485	-7.13	20230818	2747	51.62	20230103	4485	-7.13	20230818	2665	56.29	20221013	0.65	N	096760	500	362 억		1765564	N	N	4	N	00	N
90	20230912	160605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	0	3	0.00	571270440	136551	164.92	4150	4260	4140	5400	2910	4155	4183.58	2.44	0	-4806	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3013	13.58	2.62	12	0.19	306.00	1586.00	4485	20230818	-7.36	2592	20221013	60.30	4485	-7.36	20230818	2747	51.26	20230103	4485	-7.36	20230818	2665	55.91	20221013	0.66	N	096760	500	362 억		1770483	N	N	4	N	00	N
91	20230912	150613	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	5	2	0.12	550426140	131519	158.84	4150	4260	4140	5400	2910	4155	4185.15	2.44	0	-4933	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3016	13.59	2.62	12	0.18	306.00	1586.00	4485	20230818	-7.25	2592	20221013	60.49	4485	-7.25	20230818	2747	51.44	20230103	4485	-7.25	20230818	2665	56.10	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
92	20230912	140612	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4165	10	2	0.24	468621115	111817	135.05	4150	4260	4140	5400	2910	4155	4190.96	2.44	0	-3993	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3020	13.61	2.63	12	0.15	306.00	1586.00	4485	20230818	-7.13	2592	20221013	60.69	4485	-7.13	20230818	2747	51.62	20230103	4485	-7.13	20230818	2665	56.29	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
93	20230912	130605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4175	20	2	0.48	359168225	85542	103.31	4150	4260	4140	5400	2910	4155	4198.74	2.44	0	4131	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3027	13.64	2.63	12	0.12	306.00	1586.00	4485	20230818	-6.91	2592	20221013	61.07	4485	-6.91	20230818	2747	51.98	20230103	4485	-6.91	20230818	2665	56.66	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
94	20230912	120601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4210	55	2	1.32	315948850	75223	90.85	4150	4260	4140	5400	2910	4155	4200.16	2.44	0	5784	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3053	13.76	2.65	12	0.10	306.00	1586.00	4485	20230818	-6.13	2592	20221013	62.42	4485	-6.13	20230818	2747	53.26	20230103	4485	-6.13	20230818	2665	57.97	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
95	20230912	110608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4235	80	2	1.93	291932510	69543	83.99	4150	4260	4140	5400	2910	4155	4197.87	2.44	0	8031	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3071	13.84	2.67	12	0.10	306.00	1586.00	4485	20230818	-5.57	2592	20221013	63.39	4485	-5.57	20230818	2747	54.17	20230103	4485	-5.57	20230818	2665	58.91	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
96	20230912	100605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	5	2	0.12	81414885	19570	23.64	4150	4185	4140	5400	2910	4155	4160.19	2.44	0	-3049	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3016	13.59	2.62	12	0.03	306.00	1586.00	4485	20230818	-7.25	2592	20221013	60.49	4485	-7.25	20230818	2747	51.44	20230103	4485	-7.25	20230818	2665	56.10	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
97	20230912	090616	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	-10	5	-0.24	8151075	1966	2.37	4150	4155	4145	5400	2910	4155	4146.02	2.44	0	-947	4251	4202	4141	4092	4031	4227	4117	363	1245	500	2990	5	1	72508159	3005	13.55	2.61	12	0.00	306.00	1586.00	4485	20230818	-7.58	2592	20221013	59.92	4485	-7.58	20230818	2747	50.89	20230103	4485	-7.58	20230818	2665	55.53	20221013	0.66	N	096760	500	362 억		1770483	N	N	13	N	00	N
98	20230911	160601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4155	55	2	1.34	342121820	82551	145.08	4125	4190	4080	5330	2870	4100	4144.37	2.43	0	4262	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	3013	13.58	2.62	12	0.11	306.00	1586.00	4485	20230818	-7.36	2592	20221013	60.30	4485	-7.36	20230818	2747	51.26	20230103	4485	-7.36	20230818	2665	55.91	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
99	20230911	150609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	60	2	1.46	325976170	78648	138.22	4125	4190	4080	5330	2870	4100	4144.75	2.43	0	2972	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	3016	13.59	2.62	12	0.11	306.00	1586.00	4485	20230818	-7.25	2592	20221013	60.49	4485	-7.25	20230818	2747	51.44	20230103	4485	-7.25	20230818	2665	56.10	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
100	20230911	140617	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4180	80	2	1.95	261064560	62957	110.65	4125	4190	4080	5330	2870	4100	4146.71	2.43	0	1607	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	3031	13.66	2.64	12	0.09	306.00	1586.00	4485	20230818	-6.80	2592	20221013	61.27	4485	-6.80	20230818	2747	52.17	20230103	4485	-6.80	20230818	2665	56.85	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
101	20230911	130553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	50	2	1.22	215369730	51969	91.34	4125	4190	4080	5330	2870	4100	4144.20	2.43	0	3643	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	3009	13.56	2.62	12	0.07	306.00	1586.00	4485	20230818	-7.47	2592	20221013	60.11	4485	-7.47	20230818	2747	51.07	20230103	4485	-7.47	20230818	2665	55.72	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
102	20230911	120602	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4160	60	2	1.46	208773955	50380	88.54	4125	4190	4080	5330	2870	4100	4143.98	2.43	0	3643	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	3016	13.59	2.62	12	0.07	306.00	1586.00	4485	20230818	-7.25	2592	20221013	60.49	4485	-7.25	20230818	2747	51.44	20230103	4485	-7.25	20230818	2665	56.10	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
103	20230911	110551	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	50	2	1.22	171554545	41450	72.85	4125	4185	4080	5330	2870	4100	4138.83	2.43	0	2333	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	3009	13.56	2.62	12	0.06	306.00	1586.00	4485	20230818	-7.47	2592	20221013	60.11	4485	-7.47	20230818	2747	51.07	20230103	4485	-7.47	20230818	2665	55.72	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
104	20230911	100553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	25	2	0.61	120790175	29150	51.23	4125	4185	4080	5330	2870	4100	4143.75	2.43	0	394	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	2991	13.48	2.60	12	0.04	306.00	1586.00	4485	20230818	-8.03	2592	20221013	59.14	4485	-8.03	20230818	2747	50.16	20230103	4485	-8.03	20230818	2665	54.78	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
105	20230911	090552	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4125	25	2	0.61	1574700	384	0.67	4125	4130	4080	5330	2870	4100	4100.78	2.43	0	28	4153	4126	4088	4061	4023	4140	4075	363	1230	500	2950	5	1	72508159	2991	13.48	2.60	12	0.00	306.00	1586.00	4485	20230818	-8.03	2592	20221013	59.14	4485	-8.03	20230818	2747	50.16	20230103	4485	-8.03	20230818	2665	54.78	20221013	0.67	N	096760	500	362 억		1762879	N	N	13	N	00	N
106	20230908	160603	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	40	2	0.99	232528470	56899	77.06	4075	4115	4050	5270	2845	4060	4086.69	2.38	0	33907	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2973	13.40	2.59	12	0.08	306.00	1586.00	4485	20230818	-8.58	2592	20221013	58.18	4485	-8.58	20230818	2747	49.25	20230103	4485	-8.58	20230818	2665	53.85	20221013	0.67	N	096760	500	362 억		1727618	N	N	13	N	00	N
107	20230908	150605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	45	2	1.11	225918405	55286	74.88	4075	4115	4050	5270	2845	4060	4086.36	2.38	0	33563	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2976	13.42	2.59	12	0.08	306.00	1586.00	4485	20230818	-8.47	2592	20221013	58.37	4485	-8.47	20230818	2747	49.44	20230103	4485	-8.47	20230818	2665	54.03	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
108	20230908	140602	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	35	2	0.86	172201845	42146	57.08	4075	4115	4050	5270	2845	4060	4085.84	2.38	0	29252	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2969	13.38	2.58	12	0.06	306.00	1586.00	4485	20230818	-8.70	2592	20221013	57.99	4485	-8.70	20230818	2747	49.07	20230103	4485	-8.70	20230818	2665	53.66	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
109	20230908	130608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	50	2	1.23	147396985	36092	48.88	4075	4115	4050	5270	2845	4060	4083.92	2.38	0	26576	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2980	13.43	2.59	12	0.05	306.00	1586.00	4485	20230818	-8.36	2592	20221013	58.56	4485	-8.36	20230818	2747	49.62	20230103	4485	-8.36	20230818	2665	54.22	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
110	20230908	120616	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	15	2	0.37	81182690	19924	26.99	4075	4110	4050	5270	2845	4060	4074.62	2.38	0	13916	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2955	13.32	2.57	12	0.03	306.00	1586.00	4485	20230818	-9.14	2592	20221013	57.21	4485	-9.14	20230818	2747	48.34	20230103	4485	-9.14	20230818	2665	52.91	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
111	20230908	110610	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4085	25	2	0.62	67331565	16525	22.38	4075	4110	4050	5270	2845	4060	4074.53	2.38	0	12191	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2962	13.35	2.58	12	0.02	306.00	1586.00	4485	20230818	-8.92	2592	20221013	57.60	4485	-8.92	20230818	2747	48.71	20230103	4485	-8.92	20230818	2665	53.28	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
112	20230908	100604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	20	2	0.49	34693755	8543	11.57	4075	4085	4050	5270	2845	4060	4061.07	2.38	0	6345	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2958	13.33	2.57	12	0.01	306.00	1586.00	4485	20230818	-9.03	2592	20221013	57.41	4485	-9.03	20230818	2747	48.53	20230103	4485	-9.03	20230818	2665	53.10	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
113	20230908	090607	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	847670	209	0.28	4075	4075	4050	5270	2845	4060	4055.84	2.38	0	-43	4123	4091	4053	4021	3983	4107	4037	363	1210	500	2920	5	1	72508159	2937	13.24	2.55	12	0.00	306.00	1586.00	4485	20230818	-9.70	2592	20221013	56.25	4485	-9.70	20230818	2747	47.43	20230103	4485	-9.70	20230818	2665	51.97	20221013	0.67	N	096760	500	362 억		1727618	N	N	16	N	00	N
114	20230907	160558	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	15	2	0.37	298431760	73832	58.44	4045	4085	4015	5250	2835	4045	4042.04	2.39	0	-4090	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2944	13.27	2.56	12	0.10	306.00	1586.00	4485	20230818	-9.48	2592	20221013	56.64	4485	-9.48	20230818	2747	47.80	20230103	4485	-9.48	20230818	2665	52.35	20221013	0.66	N	096760	500	362 억		1735828	N	N	16	N	00	N
115	20230907	150604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	15	2	0.37	286397795	70868	56.09	4045	4085	4015	5250	2835	4045	4041.29	2.39	0	-6882	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2944	13.27	2.56	12	0.10	306.00	1586.00	4485	20230818	-9.48	2592	20221013	56.64	4485	-9.48	20230818	2747	47.80	20230103	4485	-9.48	20230818	2665	52.35	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
116	20230907	140559	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	-20	5	-0.49	209355155	51783	40.99	4045	4085	4015	5250	2835	4045	4042.93	2.39	0	-9195	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2918	13.15	2.54	12	0.07	306.00	1586.00	4485	20230818	-10.26	2592	20221013	55.29	4485	-10.26	20230818	2747	46.52	20230103	4485	-10.26	20230818	2665	51.03	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
117	20230907	130558	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	0	3	0.00	130884025	32333	25.59	4045	4085	4015	5250	2835	4045	4048.00	2.39	0	-7657	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2933	13.22	2.55	12	0.04	306.00	1586.00	4485	20230818	-9.81	2592	20221013	56.06	4485	-9.81	20230818	2747	47.25	20230103	4485	-9.81	20230818	2665	51.78	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
118	20230907	120606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	30	2	0.74	109398515	27033	21.40	4045	4085	4015	5250	2835	4045	4046.85	2.39	0	-6612	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2955	13.32	2.57	12	0.04	306.00	1586.00	4485	20230818	-9.14	2592	20221013	57.21	4485	-9.14	20230818	2747	48.34	20230103	4485	-9.14	20230818	2665	52.91	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
119	20230907	110604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4040	-5	5	-0.12	101999810	25206	19.95	4045	4085	4015	5250	2835	4045	4046.65	2.39	0	-6607	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2929	13.20	2.55	12	0.03	306.00	1586.00	4485	20230818	-9.92	2592	20221013	55.86	4485	-9.92	20230818	2747	47.07	20230103	4485	-9.92	20230818	2665	51.59	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
120	20230907	100603	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	0	3	0.00	46750530	11525	9.12	4045	4085	4015	5250	2835	4045	4056.45	2.39	0	-3826	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2933	13.22	2.55	12	0.02	306.00	1586.00	4485	20230818	-9.81	2592	20221013	56.06	4485	-9.81	20230818	2747	47.25	20230103	4485	-9.81	20230818	2665	51.78	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
121	20230907	090611	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	0	3	0.00	3933845	974	0.77	4045	4045	4015	5250	2835	4045	4038.86	2.39	0	-373	4195	4120	4030	3955	3865	4157	3992	363	1205	500	2910	5	1	72508159	2933	13.22	2.55	12	0.00	306.00	1586.00	4485	20230818	-9.81	2592	20221013	56.06	4485	-9.81	20230818	2747	47.25	20230103	4485	-9.81	20230818	2665	51.78	20221013	0.66	N	096760	500	362 억		1735828	N	N	24	N	00	N
122	20230906	160559	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	10	2	0.25	508514535	126333	151.09	3955	4105	3940	5240	2825	4035	4025.16	2.35	0	28352	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2933	13.22	2.55	12	0.17	306.00	1586.00	4485	20230818	-9.81	2592	20221013	56.06	4485	-9.81	20230818	2747	47.25	20230103	4485	-9.81	20230818	2665	51.78	20221013	0.65	N	096760	500	362 억		1704149	N	N	24	N	00	N
123	20230906	150601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	40	2	0.99	488215015	121327	145.10	3955	4105	3940	5240	2825	4035	4023.96	2.35	0	27533	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2955	13.32	2.57	12	0.17	306.00	1586.00	4485	20230818	-9.14	2592	20221013	57.21	4485	-9.14	20230818	2747	48.34	20230103	4485	-9.14	20230818	2665	52.91	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
124	20230906	140601	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4070	35	2	0.87	421889240	104989	125.56	3955	4105	3940	5240	2825	4035	4018.41	2.35	0	23365	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2951	13.30	2.57	12	0.14	306.00	1586.00	4485	20230818	-9.25	2592	20221013	57.02	4485	-9.25	20230818	2747	48.16	20230103	4485	-9.25	20230818	2665	52.72	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
125	20230906	130556	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4040	5	2	0.12	317862230	79412	94.97	3955	4075	3940	5240	2825	4035	4002.70	2.35	0	21599	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2929	13.20	2.55	12	0.11	306.00	1586.00	4485	20230818	-9.92	2592	20221013	55.86	4485	-9.92	20230818	2747	47.07	20230103	4485	-9.92	20230818	2665	51.59	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
126	20230906	120607	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	10	2	0.25	279168295	69843	83.53	3955	4075	3940	5240	2825	4035	3997.08	2.35	0	22896	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2933	13.22	2.55	12	0.10	306.00	1586.00	4485	20230818	-9.81	2592	20221013	56.06	4485	-9.81	20230818	2747	47.25	20230103	4485	-9.81	20230818	2665	51.78	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
127	20230906	110607	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	25	2	0.62	263899835	66068	79.02	3955	4075	3940	5240	2825	4035	3994.37	2.35	0	23005	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2944	13.27	2.56	12	0.09	306.00	1586.00	4485	20230818	-9.48	2592	20221013	56.64	4485	-9.48	20230818	2747	47.80	20230103	4485	-9.48	20230818	2665	52.35	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
128	20230906	100548	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	15	2	0.37	227497890	57061	68.24	3955	4075	3940	5240	2825	4035	3986.92	2.35	0	17613	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2937	13.24	2.55	12	0.08	306.00	1586.00	4485	20230818	-9.70	2592	20221013	56.25	4485	-9.70	20230818	2747	47.43	20230103	4485	-9.70	20230818	2665	51.97	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
129	20230906	090554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	-60	5	-1.49	110808935	28004	33.49	3955	3995	3940	5240	2825	4035	3956.90	2.35	0	4453	4158	4096	4028	3966	3898	4062	3932	363	1205	500	2900	5	1	72508159	2882	12.99	2.51	12	0.04	306.00	1586.00	4485	20230818	-11.37	2592	20221013	53.36	4485	-11.37	20230818	2747	44.70	20230103	4485	-11.37	20230818	2665	49.16	20221013	0.65	N	096760	500	362 억		1704149	N	N	59	N	00	N
130	20230905	160555	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-55	5	-1.34	335111780	83612	55.21	4090	4090	3960	5310	2865	4090	4007.94	2.36	0	-3920	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2926	13.19	2.54	12	0.12	306.00	1586.00	4485	20230818	-10.03	2592	20221013	55.67	4485	-10.03	20230818	2747	46.89	20230103	4485	-10.03	20230818	2665	51.41	20221013	0.65	N	096760	500	362 억		1709225	N	N	59	N	00	N
131	20230905	150605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	-65	5	-1.59	329652755	82259	54.31	4090	4090	3960	5310	2865	4090	4007.50	2.36	0	-3897	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2918	13.15	2.54	12	0.11	306.00	1586.00	4485	20230818	-10.26	2592	20221013	55.29	4485	-10.26	20230818	2747	46.52	20230103	4485	-10.26	20230818	2665	51.03	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
132	20230905	140604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	-75	5	-1.83	270474175	67513	44.58	4090	4090	3960	5310	2865	4090	4006.25	2.36	0	708	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2911	13.12	2.53	12	0.09	306.00	1586.00	4485	20230818	-10.48	2592	20221013	54.90	4485	-10.48	20230818	2747	46.16	20230103	4485	-10.48	20230818	2665	50.66	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
133	20230905	130544	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	-65	5	-1.59	252290215	62984	41.59	4090	4090	3960	5310	2865	4090	4005.62	2.36	0	778	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2918	13.15	2.54	12	0.09	306.00	1586.00	4485	20230818	-10.26	2592	20221013	55.29	4485	-10.26	20230818	2747	46.52	20230103	4485	-10.26	20230818	2665	51.03	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
134	20230905	120551	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	-75	5	-1.83	243366470	60764	40.12	4090	4090	3960	5310	2865	4090	4005.11	2.36	0	1608	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2911	13.12	2.53	12	0.08	306.00	1586.00	4485	20230818	-10.48	2592	20221013	54.90	4485	-10.48	20230818	2747	46.16	20230103	4485	-10.48	20230818	2665	50.66	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
135	20230905	110555	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	-70	5	-1.71	202001530	50441	33.30	4090	4090	3960	5310	2865	4090	4004.71	2.36	0	3980	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2915	13.14	2.53	12	0.07	306.00	1586.00	4485	20230818	-10.37	2592	20221013	55.09	4485	-10.37	20230818	2747	46.34	20230103	4485	-10.37	20230818	2665	50.84	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
136	20230905	100549	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	-90	5	-2.20	173883115	43419	28.67	4090	4090	3960	5310	2865	4090	4004.77	2.36	0	5799	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2900	13.07	2.52	12	0.06	306.00	1586.00	4485	20230818	-10.81	2592	20221013	54.32	4485	-10.81	20230818	2747	45.61	20230103	4485	-10.81	20230818	2665	50.09	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
137	20230905	090546	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-30	5	-0.73	35510070	8756	5.78	4090	4090	4035	5310	2865	4090	4055.51	2.36	0	1700	4240	4165	4055	3980	3870	4110	3925	363	1220	500	2940	5	1	72508159	2944	13.27	2.56	12	0.01	306.00	1586.00	4485	20230818	-9.48	2592	20221013	56.64	4485	-9.48	20230818	2747	47.80	20230103	4485	-9.48	20230818	2665	52.35	20221013	0.65	N	096760	500	362 억		1709225	N	N	385	N	00	N
138	20230904	160546	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	-40	5	-0.97	604013755	151354	102.32	4130	4130	3945	5360	2895	4130	3990.74	2.36	0	-1131	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2966	13.37	2.58	12	0.21	306.00	1586.00	4485	20230818	-8.81	2592	20221013	57.79	4485	-8.81	20230818	2747	48.89	20230103	4485	-8.81	20230818	2665	53.47	20221013	0.67	N	096760	500	362 억		1710085	N	N	385	N	00	N
139	20230904	150539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	-110	5	-2.66	559971380	140486	94.97	4130	4130	3945	5360	2895	4130	3985.96	2.36	0	1583	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2915	13.14	2.53	12	0.19	306.00	1586.00	4485	20230818	-10.37	2592	20221013	55.09	4485	-10.37	20230818	2747	46.34	20230103	4485	-10.37	20230818	2665	50.84	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
140	20230904	140535	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3970	-160	5	-3.87	513718095	128897	87.14	4130	4130	3945	5360	2895	4130	3985.49	2.36	0	1781	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2879	12.97	2.50	12	0.18	306.00	1586.00	4485	20230818	-11.48	2592	20221013	53.16	4485	-11.48	20230818	2747	44.52	20230103	4485	-11.48	20230818	2665	48.97	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
141	20230904	130543	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3965	-165	5	-4.00	469934135	117835	79.66	4130	4130	3945	5360	2895	4130	3988.07	2.36	0	2640	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2875	12.96	2.50	12	0.16	306.00	1586.00	4485	20230818	-11.59	2592	20221013	52.97	4485	-11.59	20230818	2747	44.34	20230103	4485	-11.59	20230818	2665	48.78	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
142	20230904	120533	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3955	-175	5	-4.24	414247720	103775	70.16	4130	4130	3945	5360	2895	4130	3991.79	2.36	0	6138	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2868	12.92	2.49	12	0.14	306.00	1586.00	4485	20230818	-11.82	2592	20221013	52.58	4485	-11.82	20230818	2747	43.98	20230103	4485	-11.82	20230818	2665	48.41	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
143	20230904	110526	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-145	5	-3.51	328895585	82265	55.61	4130	4130	3960	5360	2895	4130	3998.00	2.36	0	10664	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2889	13.02	2.51	12	0.11	306.00	1586.00	4485	20230818	-11.15	2592	20221013	53.74	4485	-11.15	20230818	2747	45.07	20230103	4485	-11.15	20230818	2665	49.53	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
144	20230904	100528	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	-145	5	-3.51	270500760	67584	45.69	4130	4130	3965	5360	2895	4130	4002.44	2.36	0	9919	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2889	13.02	2.51	12	0.09	306.00	1586.00	4485	20230818	-11.15	2592	20221013	53.74	4485	-11.15	20230818	2747	45.07	20230103	4485	-11.15	20230818	2665	49.53	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
145	20230904	090539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	-40	5	-0.97	4911425	1201	0.81	4130	4130	4075	5360	2895	4130	4089.45	2.36	0	-566	4396	4262	4146	4012	3896	4205	3955	363	1230	500	2970	5	1	72508159	2966	13.37	2.58	12	0.00	306.00	1586.00	4485	20230818	-8.81	2592	20221013	57.79	4485	-8.81	20230818	2747	48.89	20230103	4485	-8.81	20230818	2665	53.47	20221013	0.67	N	096760	500	362 억		1710085	N	N	13	N	00	N
146	20230901	160529	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4130	-150	5	-3.50	610766175	147872	194.56	4280	4280	4030	5560	3000	4280	4130.37	2.38	0	-16019	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	2995	13.50	2.60	12	0.20	306.00	1586.00	4485	20230818	-7.92	2592	20221013	59.34	4485	-7.92	20230818	2747	50.35	20230103	4485	-7.92	20230818	2665	54.97	20221013	0.67	N	096760	500	362 억		1725540	N	N	13	N	00	N
147	20230901	150537	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	-205	5	-4.79	578944895	140094	184.33	4280	4280	4030	5560	3000	4280	4132.55	2.38	0	-12900	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	2955	13.32	2.57	12	0.19	306.00	1586.00	4485	20230818	-9.14	2592	20221013	57.21	4485	-9.14	20230818	2747	48.34	20230103	4485	-9.14	20230818	2665	52.91	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N
148	20230901	140539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	-145	5	-3.39	401241465	96570	127.06	4280	4280	4095	5560	3000	4280	4154.93	2.38	0	-6989	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	2998	13.51	2.61	12	0.13	306.00	1586.00	4485	20230818	-7.80	2592	20221013	59.53	4485	-7.80	20230818	2747	50.53	20230103	4485	-7.80	20230818	2665	55.16	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N
149	20230901	130525	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4150	-130	5	-3.04	324590385	77964	102.58	4280	4280	4095	5560	3000	4280	4163.34	2.38	0	-3712	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	3009	13.56	2.62	12	0.11	306.00	1586.00	4485	20230818	-7.47	2592	20221013	60.11	4485	-7.47	20230818	2747	51.07	20230103	4485	-7.47	20230818	2665	55.72	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N
150	20230901	120530	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4135	-145	5	-3.39	317911155	76352	100.46	4280	4280	4095	5560	3000	4280	4163.76	2.38	0	-3530	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	2998	13.51	2.61	12	0.11	306.00	1586.00	4485	20230818	-7.80	2592	20221013	59.53	4485	-7.80	20230818	2747	50.53	20230103	4485	-7.80	20230818	2665	55.16	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N
151	20230901	110531	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4145	-135	5	-3.15	250904435	60162	79.16	4280	4280	4095	5560	3000	4280	4170.48	2.38	0	5690	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	3005	13.55	2.61	12	0.08	306.00	1586.00	4485	20230818	-7.58	2592	20221013	59.92	4485	-7.58	20230818	2747	50.89	20230103	4485	-7.58	20230818	2665	55.53	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N
152	20230901	100527	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4175	-105	5	-2.45	169758655	40595	53.41	4280	4280	4095	5560	3000	4280	4181.76	2.38	0	3184	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	3027	13.64	2.63	12	0.06	306.00	1586.00	4485	20230818	-6.91	2592	20221013	61.07	4485	-6.91	20230818	2747	51.98	20230103	4485	-6.91	20230818	2665	56.66	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N
153	20230901	090520	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4275	-5	5	-0.12	603195	141	0.19	4280	4280	4255	5560	3000	4280	4277.98	2.38	0	-120	4366	4322	4256	4212	4146	4345	4235	363	1280	500	3080	5	1	72508159	3100	13.97	2.70	12	0.00	306.00	1586.00	4485	20230818	-4.68	2592	20221013	64.93	4485	-4.68	20230818	2747	55.62	20230103	4485	-4.68	20230818	2665	60.41	20221013	0.67	N	096760	500	362 억		1725540	N	N	3	N	00	N