KissMeData/003460/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	160144	57	100.00	KOSPI		금융업	N	N	N	N		N	2130	20	2	0.95	6982930	3263	15.94	2155	2170	2130	2740	1480	2110	2140.03	1.25	0	-1811	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1208	37.37	0.30	12	0.01	57.00	7190.00	2590	20221004	-17.76	2110	20230926	0.95	2500	-14.80	20230614	2110	0.95	20230926	2590	-17.76	20221004	2110	0.95	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
3	20230927	150146	57	100.00	KOSPI		금융업	N	N	N	N		N	2145	35	2	1.66	3189585	1487	7.27	2155	2170	2140	2740	1480	2110	2144.98	1.25	0	-322	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2590	20221004	-17.18	2110	20230926	1.66	2500	-14.20	20230614	2110	1.66	20230926	2590	-17.18	20221004	2110	1.66	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
4	20230927	140145	57	100.00	KOSPI		금융업	N	N	N	N		N	2145	35	2	1.66	2420665	1128	5.51	2155	2170	2140	2740	1480	2110	2145.98	1.25	0	-190	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2590	20221004	-17.18	2110	20230926	1.66	2500	-14.20	20230614	2110	1.66	20230926	2590	-17.18	20221004	2110	1.66	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
5	20230927	130144	57	100.00	KOSPI		금융업	N	N	N	N		N	2145	35	2	1.66	1455415	678	3.31	2155	2170	2140	2740	1480	2110	2146.63	1.25	0	30	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2590	20221004	-17.18	2110	20230926	1.66	2500	-14.20	20230614	2110	1.66	20230926	2590	-17.18	20221004	2110	1.66	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
6	20230927	120145	57	100.00	KOSPI		금융업	N	N	N	N		N	2145	35	2	1.66	850525	396	1.93	2155	2170	2140	2740	1480	2110	2147.79	1.25	0	30	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2590	20221004	-17.18	2110	20230926	1.66	2500	-14.20	20230614	2110	1.66	20230926	2590	-17.18	20221004	2110	1.66	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
7	20230927	110144	57	100.00	KOSPI		금융업	N	N	N	N		N	2145	35	2	1.66	822680	383	1.87	2155	2170	2145	2740	1480	2110	2147.99	1.25	0	30	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2590	20221004	-17.18	2110	20230926	1.66	2500	-14.20	20230614	2110	1.66	20230926	2590	-17.18	20221004	2110	1.66	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
8	20230927	100144	57	100.00	KOSPI		금융업	N	N	N	N		N	2145	35	2	1.66	717525	334	1.63	2155	2170	2145	2740	1480	2110	2148.28	1.25	0	30	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1216	37.63	0.30	12	0.00	57.00	7190.00	2590	20221004	-17.18	2110	20230926	1.66	2500	-14.20	20230614	2110	1.66	20230926	2590	-17.18	20221004	2110	1.66	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
9	20230927	090146	57	100.00	KOSPI		금융업	N	N	N	N		N	2155	45	2	2.13	120680	56	0.27	2155	2155	2155	2740	1480	2110	2155.00	1.25	0	30	2256	2182	2146	2072	2036	2165	2055	567	630	1000	1510	5	1	56702415	1222	37.81	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.80	2110	20230926	2.13	2500	-13.80	20230614	2110	2.13	20230926	2590	-16.80	20221004	2110	2.13	20230926	0.10	N	003460	1000	567 억		709325	N	N	5	N	00	N
10	20230926	160145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2110	-55	5	-2.54	43527710	20466	836.03	2200	2220	2110	2810	1520	2165	2126.83	1.25	0	-617	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1196	37.02	0.29	12	0.04	57.00	7190.00	2590	20221004	-18.53	2110	20230926	0.00	2500	-15.60	20230614	2110	0.00	20230926	2590	-18.53	20221004	2110	0.00	20230926	0.10	N	003460	1000	567 억		710157	N	N	5	N	00	N
11	20230926	150145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2115	-50	5	-2.31	36998240	17373	709.68	2200	2220	2110	2810	1520	2165	2129.64	1.25	0	2137	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1199	37.11	0.29	12	0.03	57.00	7190.00	2590	20221004	-18.34	2110	20230926	0.24	2500	-15.40	20230614	2110	0.24	20230926	2590	-18.34	20221004	2110	0.24	20230926	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
12	20230926	140143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2150	-15	5	-0.69	11466280	5330	217.73	2200	2220	2130	2810	1520	2165	2151.27	1.25	0	98	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1219	37.72	0.30	12	0.01	57.00	7190.00	2590	20221004	-16.99	2130	20230926	0.94	2500	-14.00	20230614	2130	0.94	20230926	2590	-16.99	20221004	2130	0.94	20230926	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
13	20230926	130143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2165	0	3	0.00	2447760	1121	45.79	2200	2220	2160	2810	1520	2165	2183.55	1.25	0	24	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.41	2160	20230926	0.23	2500	-13.40	20230614	2160	0.23	20230926	2590	-16.41	20221004	2160	0.23	20230926	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
14	20230926	120144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2165	0	3	0.00	1834300	837	34.19	2200	2220	2160	2810	1520	2165	2191.52	1.25	0	27	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.41	2160	20230926	0.23	2500	-13.40	20230614	2160	0.23	20230926	2590	-16.41	20221004	2160	0.23	20230926	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
15	20230926	110143	57	100.00	KOSPI		금융업	N	N	N	N		N	2165	0	3	0.00	1797570	820	33.50	2200	2220	2165	2810	1520	2165	2192.16	1.25	0	27	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.41	2160	20230922	0.23	2500	-13.40	20230614	2160	0.23	20230922	2590	-16.41	20221004	2160	0.23	20230922	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
16	20230926	100144	57	100.00	KOSPI		금융업	N	N	N	N		N	2195	30	2	1.39	1300305	591	24.14	2200	2220	2165	2810	1520	2165	2200.18	1.25	0	27	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1245	38.51	0.31	12	0.00	57.00	7190.00	2590	20221004	-15.25	2160	20230922	1.62	2500	-12.20	20230614	2160	1.62	20230922	2590	-15.25	20221004	2160	1.62	20230922	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
17	20230926	090144	57	100.00	KOSPI		금융업	N	N	N	N		N	2165	0	3	0.00	120125	55	2.25	2200	2200	2165	2810	1520	2165	2184.09	1.25	0	30	2235	2200	2180	2145	2125	2190	2135	567	645	1000	1550	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.41	2160	20230922	0.23	2500	-13.40	20230614	2160	0.23	20230922	2590	-16.41	20221004	2160	0.23	20230922	0.10	N	003460	1000	567 억		710157	N	N	21	N	00	N
18	20230925	160143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2165	-40	5	-1.81	5326190	2448	11.93	2215	2215	2160	2865	1545	2205	2175.74	1.25	0	-140	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1228	37.98	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.41	2160	20230925	0.23	2500	-13.40	20230614	2160	0.23	20230925	2590	-16.41	20221004	2160	0.23	20230925	0.10	N	003460	1000	567 억		710422	N	N	21	N	00	N
19	20230925	150144	57	100.00	KOSPI		금융업	N	N	N	N		N	2175	-30	5	-1.36	3516065	1612	7.86	2215	2215	2165	2865	1545	2205	2181.18	1.25	0	-62	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1233	38.16	0.30	12	0.00	57.00	7190.00	2590	20221004	-16.02	2160	20230922	0.69	2500	-13.00	20230614	2160	0.69	20230922	2590	-16.02	20221004	2160	0.69	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
20	20230925	140143	57	100.00	KOSPI		금융업	N	N	N	N		N	2190	-15	5	-0.68	2197670	1005	4.90	2215	2215	2175	2865	1545	2205	2186.74	1.25	0	-62	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1242	38.42	0.30	12	0.00	57.00	7190.00	2590	20221004	-15.44	2160	20230922	1.39	2500	-12.40	20230614	2160	1.39	20230922	2590	-15.44	20221004	2160	1.39	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
21	20230925	130143	57	100.00	KOSPI		금융업	N	N	N	N		N	2180	-25	5	-1.13	1944370	889	4.33	2215	2215	2180	2865	1545	2205	2187.14	1.25	0	-45	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1236	38.25	0.30	12	0.00	57.00	7190.00	2590	20221004	-15.83	2160	20230922	0.93	2500	-12.80	20230614	2160	0.93	20230922	2590	-15.83	20221004	2160	0.93	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
22	20230925	120144	57	100.00	KOSPI		금융업	N	N	N	N		N	2195	-10	5	-0.45	813650	371	1.81	2215	2215	2190	2865	1545	2205	2193.13	1.25	0	-24	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1245	38.51	0.31	12	0.00	57.00	7190.00	2590	20221004	-15.25	2160	20230922	1.62	2500	-12.20	20230614	2160	1.62	20230922	2590	-15.25	20221004	2160	1.62	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
23	20230925	110143	57	100.00	KOSPI		금융업	N	N	N	N		N	2195	-10	5	-0.45	811455	370	1.80	2215	2215	2190	2865	1545	2205	2193.12	1.25	0	-23	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1245	38.51	0.31	12	0.00	57.00	7190.00	2590	20221004	-15.25	2160	20230922	1.62	2500	-12.20	20230614	2160	1.62	20230922	2590	-15.25	20221004	2160	1.62	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
24	20230925	100143	57	100.00	KOSPI		금융업	N	N	N	N		N	2195	-10	5	-0.45	329475	150	0.73	2215	2215	2190	2865	1545	2205	2196.50	1.25	0	13	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1245	38.51	0.31	12	0.00	57.00	7190.00	2590	20221004	-15.25	2160	20230922	1.62	2500	-12.20	20230614	2160	1.62	20230922	2590	-15.25	20221004	2160	1.62	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
25	20230925	090144	57	100.00	KOSPI		금융업	N	N	N	N		N	2215	10	2	0.45	66450	30	0.15	2215	2215	2215	2865	1545	2205	2215.00	1.25	0	30	2268	2236	2198	2166	2128	2217	2147	567	660	1000	1580	5	1	56702415	1256	38.86	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.48	2160	20230922	2.55	2500	-11.40	20230614	2160	2.55	20230922	2590	-14.48	20221004	2160	2.55	20230922	0.10	N	003460	1000	567 억		710422	N	N	6	N	00	N
26	20230922	160146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2205	-5	5	-0.23	44754250	20513	382.99	2230	2230	2160	2870	1550	2210	2181.75	1.25	0	-5996	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1250	38.68	0.31	12	0.04	57.00	7190.00	2590	20221004	-14.86	2160	20230922	2.08	2500	-11.80	20230614	2160	2.08	20230922	2590	-14.86	20221004	2160	2.08	20230922	0.10	N	003460	1000	567 억		710394	N	N	6	N	00	N
27	20230922	150145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2170	-40	5	-1.81	44580530	20434	381.52	2230	2230	2160	2870	1550	2210	2181.68	1.25	0	-5987	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1230	38.07	0.30	12	0.04	57.00	7190.00	2590	20221004	-16.22	2160	20230922	0.46	2500	-13.20	20230614	2160	0.46	20230922	2590	-16.22	20221004	2160	0.46	20230922	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
28	20230922	140145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2175	-35	5	-1.58	42382205	19423	362.64	2230	2230	2160	2870	1550	2210	2182.06	1.25	0	-5106	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1233	38.16	0.30	12	0.03	57.00	7190.00	2590	20221004	-16.02	2160	20230922	0.69	2500	-13.00	20230614	2160	0.69	20230922	2590	-16.02	20221004	2160	0.69	20230922	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
29	20230922	130141	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2170	-40	5	-1.81	40340820	18483	345.09	2230	2230	2160	2870	1550	2210	2182.59	1.25	0	-4227	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1230	38.07	0.30	12	0.03	57.00	7190.00	2590	20221004	-16.22	2160	20230922	0.46	2500	-13.20	20230614	2160	0.46	20230922	2590	-16.22	20221004	2160	0.46	20230922	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
30	20230922	120140	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2165	-45	5	-2.04	30368635	13893	259.39	2230	2230	2160	2870	1550	2210	2185.89	1.25	0	-4089	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1228	37.98	0.30	12	0.02	57.00	7190.00	2590	20221004	-16.41	2160	20230922	0.23	2500	-13.40	20230614	2160	0.23	20230922	2590	-16.41	20221004	2160	0.23	20230922	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
31	20230922	110141	57	100.00	KOSPI		금융업	N	N	N	N		N	2185	-25	5	-1.13	15973615	7278	135.88	2230	2230	2180	2870	1550	2210	2194.78	1.25	0	-1590	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1239	38.33	0.30	12	0.01	57.00	7190.00	2590	20221004	-15.64	2175	20230103	0.46	2500	-12.60	20230614	2175	0.46	20230103	2590	-15.64	20221004	2175	0.46	20230103	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
32	20230922	100139	57	100.00	KOSPI		금융업	N	N	N	N		N	2205	-5	5	-0.23	2734110	1239	23.13	2230	2230	2200	2870	1550	2210	2206.71	1.25	0	-341	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1250	38.68	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.86	2175	20230103	1.38	2500	-11.80	20230614	2175	1.38	20230103	2590	-14.86	20221004	2175	1.38	20230103	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
33	20230922	090138	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	20	2	0.90	66900	30	0.56	2230	2230	2230	2870	1550	2210	2230.00	1.25	0	30	2246	2227	2216	2197	2186	2222	2192	567	660	1000	1590	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		710394	N	N	7	N	00	N
34	20230921	160140	57	100.00	KOSPI		금융업	N	N	N	N		N	2210	-15	5	-0.67	11837420	5356	105.39	2230	2235	2205	2890	1560	2225	2210.12	1.26	0	-4328	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1253	38.77	0.31	12	0.01	57.00	7190.00	2590	20221004	-14.67	2175	20230103	1.61	2500	-11.60	20230614	2175	1.61	20230103	2590	-14.67	20221004	2175	1.61	20230103	0.10	N	003460	1000	567 억		713364	N	N	7	N	00	N
35	20230921	150139	57	100.00	KOSPI		금융업	N	N	N	N		N	2210	-15	5	-0.67	10869470	4918	96.77	2230	2235	2205	2890	1560	2225	2210.14	1.26	0	-4445	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1253	38.77	0.31	12	0.01	57.00	7190.00	2590	20221004	-14.67	2175	20230103	1.61	2500	-11.60	20230614	2175	1.61	20230103	2590	-14.67	20221004	2175	1.61	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
36	20230921	140140	57	100.00	KOSPI		금융업	N	N	N	N		N	2225	0	3	0.00	1298725	586	11.53	2230	2235	2205	2890	1560	2225	2216.25	1.26	0	-213	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.09	2175	20230103	2.30	2500	-11.00	20230614	2175	2.30	20230103	2590	-14.09	20221004	2175	2.30	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
37	20230921	130137	57	100.00	KOSPI		금융업	N	N	N	N		N	2205	-20	5	-0.90	1185590	535	10.53	2230	2235	2205	2890	1560	2225	2216.06	1.26	0	-188	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1250	38.68	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.86	2175	20230103	1.38	2500	-11.80	20230614	2175	1.38	20230103	2590	-14.86	20221004	2175	1.38	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
38	20230921	120138	57	100.00	KOSPI		금융업	N	N	N	N		N	2210	-15	5	-0.67	765680	345	6.79	2230	2235	2210	2890	1560	2225	2219.36	1.26	0	-119	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1253	38.77	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.67	2175	20230103	1.61	2500	-11.60	20230614	2175	1.61	20230103	2590	-14.67	20221004	2175	1.61	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
39	20230921	110140	57	100.00	KOSPI		금융업	N	N	N	N		N	2215	-10	5	-0.45	440175	198	3.90	2230	2235	2215	2890	1560	2225	2223.11	1.26	0	-43	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1256	38.86	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.48	2175	20230103	1.84	2500	-11.40	20230614	2175	1.84	20230103	2590	-14.48	20221004	2175	1.84	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
40	20230921	100137	57	100.00	KOSPI		금융업	N	N	N	N		N	2225	0	3	0.00	104810	47	0.92	2230	2235	2225	2890	1560	2225	2230.00	1.26	0	-7	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.09	2175	20230103	2.30	2500	-11.00	20230614	2175	2.30	20230103	2590	-14.09	20221004	2175	2.30	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
41	20230921	090140	57	100.00	KOSPI		금융업	N	N	N	N		N	2225	0	3	0.00	91460	41	0.81	2230	2235	2225	2890	1560	2225	2230.73	1.26	0	-1	2251	2237	2226	2212	2201	2232	2207	567	665	1000	1600	5	1	56702415	1262	39.04	0.31	12	0.00	57.00	7190.00	2590	20221004	-14.09	2175	20230103	2.30	2500	-11.00	20230614	2175	2.30	20230103	2590	-14.09	20221004	2175	2.30	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
42	20230920	160142	57	100.00	KOSPI		금융업	N	N	N	N		N	2225	-5	5	-0.22	11284305	5062	128.35	2230	2240	2215	2895	1565	2230	2229.22	1.26	0	-1115	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1262	39.04	0.31	12	0.01	57.00	7190.00	2590	20221004	-14.09	2175	20230103	2.30	2500	-11.00	20230614	2175	2.30	20230103	2590	-14.09	20221004	2175	2.30	20230103	0.10	N	003460	1000	567 억		713364	N	N	16	N	00	N
43	20230920	150138	57	100.00	KOSPI		금융업	N	N	N	N		N	2215	-15	5	-0.67	10549340	4731	119.95	2230	2240	2215	2895	1565	2230	2229.83	1.26	0	-923	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1256	38.86	0.31	12	0.01	57.00	7190.00	2590	20221004	-14.48	2175	20230103	1.84	2500	-11.40	20230614	2175	1.84	20230103	2590	-14.48	20221004	2175	1.84	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
44	20230920	140139	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	0	3	0.00	6611695	2960	75.05	2230	2240	2230	2895	1565	2230	2233.68	1.26	0	-220	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
45	20230920	130138	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	5	2	0.22	5714525	2558	64.86	2230	2240	2230	2895	1565	2230	2233.98	1.26	0	30	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
46	20230920	120138	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	0	3	0.00	5114650	2289	58.04	2230	2240	2230	2895	1565	2230	2234.45	1.26	0	30	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
47	20230920	110138	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	0	3	0.00	4958550	2219	56.26	2230	2240	2230	2895	1565	2230	2234.59	1.26	0	30	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
48	20230920	100137	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	5	2	0.22	4804665	2150	54.51	2230	2240	2230	2895	1565	2230	2234.73	1.26	0	30	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
49	20230920	090138	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	0	3	0.00	245300	110	2.79	2230	2230	2230	2895	1565	2230	2230.00	1.26	0	30	2270	2250	2240	2220	2210	2245	2215	567	665	1000	1600	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		713364	N	N	8	N	00	N
50	20230919	160136	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	-30	5	-1.33	8820025	3944	168.26	2260	2260	2230	2935	1585	2260	2238.32	1.26	0	27	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		713367	N	N	8	N	00	N
51	20230919	150139	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	-30	5	-1.33	5979805	2671	113.95	2260	2260	2230	2935	1585	2260	2238.79	1.26	0	27	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
52	20230919	140136	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-10	5	-0.44	4765375	2127	90.74	2260	2260	2235	2935	1585	2260	2240.42	1.26	0	27	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
53	20230919	130137	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-10	5	-0.44	4765375	2127	90.74	2260	2260	2235	2935	1585	2260	2240.42	1.26	0	27	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
54	20230919	120138	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	-5	5	-0.22	4713625	2104	89.76	2260	2260	2235	2935	1585	2260	2240.32	1.26	0	27	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
55	20230919	110140	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	-25	5	-1.11	4691230	2094	89.33	2260	2260	2235	2935	1585	2260	2240.32	1.26	0	27	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
56	20230919	100137	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	-5	5	-0.22	20330	9	0.38	2260	2260	2255	2935	1585	2260	2258.89	1.26	0	0	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
57	20230919	090138	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	0	3	0.00	4520	2	0.09	2260	2260	2260	2935	1585	2260	2260.00	1.26	0	0	2296	2277	2256	2237	2216	2280	2240	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		713367	N	N	14	N	00	N
58	20230918	160139	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	0	3	0.00	5266025	2344	73.36	2260	2275	2235	2935	1585	2260	2246.60	1.26	0	-1301	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	14	N	00	N
59	20230918	150136	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-20	5	-0.88	2102170	933	29.20	2260	2275	2240	2935	1585	2260	2253.13	1.26	0	-105	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
60	20230918	140139	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	0	3	0.00	1949730	865	27.07	2260	2275	2240	2935	1585	2260	2254.02	1.26	0	-105	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
61	20230918	130141	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-20	5	-0.88	1929450	856	26.79	2260	2275	2240	2935	1585	2260	2254.03	1.26	0	-102	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
62	20230918	120137	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	0	3	0.00	1162280	514	16.09	2260	2275	2255	2935	1585	2260	2261.25	1.26	0	-132	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
63	20230918	110137	57	100.00	KOSPI		금융업	N	N	N	N		N	2265	5	2	0.22	1112470	492	15.40	2260	2275	2255	2935	1585	2260	2261.12	1.26	0	-132	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2590	20221004	-12.55	2175	20230103	4.14	2500	-9.40	20230614	2175	4.14	20230103	2590	-12.55	20221004	2175	4.14	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
64	20230918	100136	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	-5	5	-0.22	74555	33	1.03	2260	2260	2255	2935	1585	2260	2259.24	1.26	0	-4	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
65	20230918	090138	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	0	3	0.00	2260	1	0.03	2260	2260	2260	2935	1585	2260	2260.00	1.26	0	0	2273	2266	2253	2246	2233	2270	2250	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
66	20230915	160137	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	5	2	0.22	7195930	3195	87.13	2250	2260	2240	2930	1580	2255	2252.25	1.26	0	-4	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	20	N	00	N
67	20230915	150138	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	5	2	0.22	7019665	3117	85.00	2250	2260	2240	2930	1580	2255	2252.06	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
68	20230915	140138	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	0	3	0.00	6315440	2804	76.47	2250	2260	2240	2930	1580	2255	2252.30	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
69	20230915	130135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-15	5	-0.67	6308675	2801	76.38	2250	2260	2240	2930	1580	2255	2252.29	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
70	20230915	120137	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	5	2	0.22	4631855	2054	56.01	2250	2260	2245	2930	1580	2255	2255.04	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
71	20230915	110138	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	0	3	0.00	4184815	1856	50.61	2250	2255	2245	2930	1580	2255	2254.75	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
72	20230915	100139	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	0	3	0.00	1562565	693	18.90	2250	2255	2250	2930	1580	2255	2254.78	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
73	20230915	090139	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-5	5	-0.22	67500	30	0.82	2250	2250	2250	2930	1580	2255	2250.00	1.26	0	30	2288	2271	2253	2236	2218	2280	2245	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714747	N	N	139	N	00	N
74	20230914	160139	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	5	2	0.22	8225280	3659	96.09	2250	2270	2235	2925	1575	2250	2247.96	1.26	0	358	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714752	N	N	139	N	00	N
75	20230914	150136	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	0	3	0.00	6936335	3086	81.04	2250	2270	2235	2925	1575	2250	2247.68	1.26	0	98	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
76	20230914	140135	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-5	5	-0.22	3046875	1357	35.64	2250	2270	2235	2925	1575	2250	2245.30	1.26	0	31	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
77	20230914	130135	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-5	5	-0.22	1603695	712	18.70	2250	2270	2240	2925	1575	2250	2252.38	1.26	0	25	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
78	20230914	120139	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	1381440	613	16.10	2250	2270	2240	2925	1575	2250	2253.57	1.26	0	25	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
79	20230914	110136	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-5	5	-0.22	1293900	574	15.07	2250	2270	2245	2925	1575	2250	2254.18	1.26	0	25	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
80	20230914	100134	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	5	2	0.22	863390	383	10.06	2250	2270	2250	2925	1575	2250	2254.28	1.26	0	27	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
81	20230914	090136	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	0	3	0.00	45000	20	0.53	2250	2250	2250	2925	1575	2250	2250.00	1.26	0	20	2270	2260	2245	2235	2220	2252	2227	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714752	N	N	5	N	00	N
82	20230913	160138	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	10	2	0.45	8507615	3808	66.85	2255	2255	2230	2910	1570	2240	2234.14	1.26	0	4	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
83	20230913	150134	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	10	2	0.45	8386115	3754	65.91	2255	2255	2230	2910	1570	2240	2233.91	1.26	0	4	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
84	20230913	140138	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	7943910	3557	62.45	2255	2255	2230	2910	1570	2240	2233.32	1.26	0	10	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
85	20230913	130135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	6169830	2765	48.54	2255	2255	2230	2910	1570	2240	2231.40	1.26	0	10	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
86	20230913	120138	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	5775610	2589	45.45	2255	2255	2230	2910	1570	2240	2230.83	1.26	0	10	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
87	20230913	110136	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	10	2	0.45	108045	48	0.84	2255	2255	2245	2910	1570	2240	2250.94	1.26	0	29	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
88	20230913	100135	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	10	2	0.45	103545	46	0.81	2255	2255	2245	2910	1570	2240	2250.98	1.26	0	29	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
89	20230913	090135	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	15	2	0.67	22550	10	0.18	2255	2255	2255	2910	1570	2240	2255.00	1.26	0	0	2310	2275	2255	2220	2200	2265	2210	567	670	1000	1610	5	1	56702415	1279	39.56	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		714778	N	N	5	N	00	N
90	20230912	160134	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	12785250	5696	14.78	2250	2290	2235	2910	1570	2240	2244.60	1.26	0	-7	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714852	N	N	5	N	00	N
91	20230912	150136	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	11401155	5078	13.18	2250	2290	2240	2910	1570	2240	2245.21	1.26	0	13	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
92	20230912	140136	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	5	2	0.22	10084035	4490	11.65	2250	2290	2240	2910	1570	2240	2245.89	1.26	0	11	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
93	20230912	130136	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	5	2	0.22	7024100	3127	8.12	2250	2290	2240	2910	1570	2240	2246.27	1.26	0	12	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
94	20230912	120133	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	5	2	0.22	7024100	3127	8.12	2250	2290	2240	2910	1570	2240	2246.27	1.26	0	12	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
95	20230912	110135	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	5	2	0.22	1243225	552	1.43	2250	2290	2240	2910	1570	2240	2252.22	1.26	0	12	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
96	20230912	100135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	938380	416	1.08	2250	2290	2240	2910	1570	2240	2255.72	1.26	0	13	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
97	20230912	090136	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	10	2	0.45	67500	30	0.08	2250	2250	2250	2910	1570	2240	2250.00	1.26	0	30	2273	2256	2243	2226	2213	2250	2220	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714852	N	N	11	N	00	N
98	20230911	160134	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	86304950	38531	4081.67	2250	2260	2230	2910	1570	2240	2239.88	1.26	0	-101	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.07	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
99	20230911	150135	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	5	2	0.22	80565530	35973	3810.70	2250	2260	2230	2910	1570	2240	2239.61	1.26	0	448	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.06	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
100	20230911	140135	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	5	2	0.22	80350485	35877	3800.53	2250	2260	2230	2910	1570	2240	2239.61	1.26	0	448	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.06	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
101	20230911	130136	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	80337015	35871	3799.89	2250	2260	2230	2910	1570	2240	2239.61	1.26	0	448	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.06	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
102	20230911	120136	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	0	3	0.00	11174775	4995	529.13	2250	2260	2230	2910	1570	2240	2237.19	1.26	0	449	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
103	20230911	110136	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	-5	5	-0.22	10961975	4900	519.07	2250	2260	2230	2910	1570	2240	2237.14	1.26	0	544	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1267	39.21	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
104	20230911	100134	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	20	2	0.89	1301435	577	61.12	2250	2260	2250	2910	1570	2240	2255.52	1.26	0	7	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
105	20230911	090133	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	10	2	0.45	58500	26	2.75	2250	2250	2250	2910	1570	2240	2250.00	1.26	0	26	2250	2245	2235	2230	2220	2247	2232	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
106	20230908	160135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	2107430	944	26.67	2240	2240	2225	2925	1575	2250	2232.45	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	11	N	00	N
107	20230908	150136	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	1753510	786	22.20	2240	2240	2225	2925	1575	2250	2230.93	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
108	20230908	140135	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	-20	5	-0.89	1546070	693	19.58	2240	2240	2225	2925	1575	2250	2230.98	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1264	39.12	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
109	20230908	130135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	987935	443	12.51	2240	2240	2225	2925	1575	2250	2230.10	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
110	20230908	120138	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	970015	435	12.29	2240	2240	2225	2925	1575	2250	2229.92	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
111	20230908	110135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	938655	421	11.89	2240	2240	2225	2925	1575	2250	2229.58	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
112	20230908	100134	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	491260	220	6.21	2240	2240	2230	2925	1575	2250	2233.00	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
113	20230908	090136	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-10	5	-0.44	78400	35	0.99	2240	2240	2240	2925	1575	2250	2240.00	1.26	0	30	2270	2260	2240	2230	2210	2265	2235	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		714983	N	N	17	N	00	N
114	20230907	160135	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-5	5	-0.22	7913495	3540	35.36	2235	2250	2220	2930	1580	2255	2235.45	1.26	0	32	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714981	N	N	17	N	00	N
115	20230907	150134	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-5	5	-0.22	7530995	3370	33.67	2235	2250	2220	2930	1580	2255	2234.72	1.26	0	32	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
116	20230907	140134	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	-25	5	-1.11	7223945	3233	32.30	2235	2250	2220	2930	1580	2255	2234.44	1.26	0	35	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
117	20230907	130136	57	100.00	KOSPI		금융업	N	N	N	N		N	2230	-25	5	-1.11	7223945	3233	32.30	2235	2250	2220	2930	1580	2255	2234.44	1.26	0	35	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1264	39.12	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.90	2175	20230103	2.53	2500	-10.80	20230614	2175	2.53	20230103	2590	-13.90	20221004	2175	2.53	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
118	20230907	120136	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	-20	5	-0.89	4471245	2004	20.02	2235	2245	2220	2930	1580	2255	2231.16	1.26	0	35	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
119	20230907	110134	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	-20	5	-0.89	1806780	809	8.08	2235	2245	2230	2930	1580	2255	2233.35	1.26	0	32	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
120	20230907	100134	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-10	5	-0.44	1280075	573	5.72	2235	2245	2230	2930	1580	2255	2233.99	1.26	0	32	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
121	20230907	090135	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	-20	5	-0.89	417945	187	1.87	2235	2235	2235	2930	1580	2255	2235.00	1.26	0	30	2305	2280	2240	2215	2175	2260	2195	567	675	1000	1620	5	1	56702415	1267	39.21	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		714981	N	N	25	N	00	N
122	20230906	160134	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	0	3	0.00	22267565	10010	182.10	2260	2265	2200	2930	1580	2255	2224.53	1.26	0	-365	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1279	39.56	0.31	12	0.02	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		715396	N	N	25	N	00	N
123	20230906	150133	57	100.00	KOSPI		금융업	N	N	N	N		N	2235	-20	5	-0.89	21690485	9754	177.44	2260	2265	2200	2930	1580	2255	2223.75	1.26	0	-324	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1267	39.21	0.31	12	0.02	57.00	7190.00	2590	20221004	-13.71	2175	20230103	2.76	2500	-10.60	20230614	2175	2.76	20230103	2590	-13.71	20221004	2175	2.76	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
124	20230906	140134	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-10	5	-0.44	21455810	9649	175.53	2260	2265	2200	2930	1580	2255	2223.63	1.26	0	-219	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.02	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
125	20230906	130136	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-10	5	-0.44	21455810	9649	175.53	2260	2265	2200	2930	1580	2255	2223.63	1.26	0	-219	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.02	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
126	20230906	120135	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-15	5	-0.67	16962800	7648	139.13	2260	2265	2200	2930	1580	2255	2217.94	1.26	0	-40	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
127	20230906	110134	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-15	5	-0.67	16850800	7598	138.22	2260	2265	2200	2930	1580	2255	2217.79	1.26	0	10	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
128	20230906	100133	57	100.00	KOSPI		금융업	N	N	N	N		N	2225	-30	5	-1.33	16282215	7343	133.58	2260	2265	2200	2930	1580	2255	2217.38	1.26	0	211	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1262	39.04	0.31	12	0.01	57.00	7190.00	2590	20221004	-14.09	2175	20230103	2.30	2500	-11.00	20230614	2175	2.30	20230103	2590	-14.09	20221004	2175	2.30	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
129	20230906	090134	57	100.00	KOSPI		금융업	N	N	N	N		N	2265	10	2	0.44	56535	25	0.45	2260	2265	2260	2930	1580	2255	2261.40	1.26	0	0	2265	2260	2250	2245	2235	2262	2247	567	675	1000	1620	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2590	20221004	-12.55	2175	20230103	4.14	2500	-9.40	20230614	2175	4.14	20230103	2590	-12.55	20221004	2175	4.14	20230103	0.10	N	003460	1000	567 억		715396	N	N	37	N	00	N
130	20230905	160133	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	10	2	0.45	12346025	5497	192.40	2250	2255	2240	2915	1575	2245	2245.96	1.26	0	427	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		715405	N	N	37	N	00	N
131	20230905	150134	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	10	2	0.45	12048365	5365	187.78	2250	2255	2240	2915	1575	2245	2245.73	1.26	0	396	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
132	20230905	140135	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	10	2	0.45	11604780	5168	180.89	2250	2255	2240	2915	1575	2245	2245.51	1.26	0	283	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
133	20230905	130130	57	100.00	KOSPI		금융업	N	N	N	N		N	2255	10	2	0.45	8669690	3862	135.18	2250	2255	2240	2915	1575	2245	2244.87	1.26	0	171	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1279	39.56	0.31	12	0.01	57.00	7190.00	2590	20221004	-12.93	2175	20230103	3.68	2500	-9.80	20230614	2175	3.68	20230103	2590	-12.93	20221004	2175	3.68	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
134	20230905	120135	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	0	3	0.00	4273950	1904	66.64	2250	2255	2240	2915	1575	2245	2244.72	1.26	0	60	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
135	20230905	110134	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	0	3	0.00	3184000	1418	49.63	2250	2255	2240	2915	1575	2245	2245.42	1.26	0	23	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
136	20230905	100133	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	0	3	0.00	1381520	614	21.49	2250	2255	2245	2915	1575	2245	2250.03	1.26	0	23	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1273	39.39	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
137	20230905	090132	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	5	2	0.22	54000	24	0.84	2250	2250	2250	2915	1575	2245	2250.00	1.26	0	23	2285	2265	2250	2230	2215	2257	2222	567	670	1000	1610	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.10	N	003460	1000	567 억		715405	N	N	112	N	00	N
138	20230904	160132	57	100.00	KOSPI		금융업	N	N	N	N		N	2245	-15	5	-0.66	6414695	2857	108.06	2270	2270	2235	2935	1585	2260	2245.26	1.26	0	-62	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1273	39.39	0.31	12	0.01	57.00	7190.00	2590	20221004	-13.32	2175	20230103	3.22	2500	-10.20	20230614	2175	3.22	20230103	2590	-13.32	20221004	2175	3.22	20230103	0.12	N	003460	1000	567 억		715421	N	N	112	N	00	N
139	20230904	150131	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-10	5	-0.44	5422290	2415	91.34	2270	2270	2235	2935	1585	2260	2245.25	1.26	0	14	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
140	20230904	140132	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-10	5	-0.44	5258040	2342	88.58	2270	2270	2235	2935	1585	2260	2245.11	1.26	0	14	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
141	20230904	130134	57	100.00	KOSPI		금융업	N	N	N	N		N	2240	-20	5	-0.88	5206470	2319	87.71	2270	2270	2235	2935	1585	2260	2245.14	1.26	0	14	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1270	39.30	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.51	2175	20230103	2.99	2500	-10.40	20230614	2175	2.99	20230103	2590	-13.51	20221004	2175	2.99	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
142	20230904	120131	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-10	5	-0.44	3483535	1550	58.62	2270	2270	2240	2935	1585	2260	2247.44	1.26	0	15	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
143	20230904	110130	57	100.00	KOSPI		금융업	N	N	N	N		N	2250	-10	5	-0.44	2302375	1024	38.73	2270	2270	2240	2935	1585	2260	2248.41	1.26	0	22	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1276	39.47	0.31	12	0.00	57.00	7190.00	2590	20221004	-13.13	2175	20230103	3.45	2500	-10.00	20230614	2175	3.45	20230103	2590	-13.13	20221004	2175	3.45	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
144	20230904	100129	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	0	3	0.00	591145	263	9.95	2270	2270	2240	2935	1585	2260	2247.70	1.26	0	22	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
145	20230904	090132	57	100.00	KOSPI		금융업	N	N	N	N		N	2270	10	2	0.44	11350	5	0.19	2270	2270	2270	2935	1585	2260	2270.00	1.26	0	0	2300	2280	2265	2245	2230	2272	2237	567	675	1000	1620	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2590	20221004	-12.36	2175	20230103	4.37	2500	-9.20	20230614	2175	4.37	20230103	2590	-12.36	20221004	2175	4.37	20230103	0.12	N	003460	1000	567 억		715421	N	N	10	N	00	N
146	20230901	160131	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	10	2	0.44	6007950	2642	18.34	2280	2285	2250	2925	1575	2250	2274.02	1.26	0	35	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.12	N	003460	1000	567 억		715400	N	N	10	N	00	N
147	20230901	150133	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	10	2	0.44	5833930	2565	17.80	2280	2285	2250	2925	1575	2250	2274.44	1.26	0	51	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N
148	20230901	140131	57	100.00	KOSPI		금융업	N	N	N	N		N	2260	10	2	0.44	4894680	2149	14.91	2280	2285	2260	2925	1575	2250	2277.65	1.26	0	21	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1281	39.65	0.31	12	0.00	57.00	7190.00	2590	20221004	-12.74	2175	20230103	3.91	2500	-9.60	20230614	2175	3.91	20230103	2590	-12.74	20221004	2175	3.91	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N
149	20230901	130132	57	100.00	KOSPI		금융업	N	N	N	N		N	2265	15	2	0.67	4835915	2123	14.73	2280	2285	2265	2925	1575	2250	2277.87	1.26	0	21	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1284	39.74	0.32	12	0.00	57.00	7190.00	2590	20221004	-12.55	2175	20230103	4.14	2500	-9.40	20230614	2175	4.14	20230103	2590	-12.55	20221004	2175	4.14	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N
150	20230901	120132	57	100.00	KOSPI		금융업	N	N	N	N		N	2270	20	2	0.89	4754375	2087	14.48	2280	2285	2265	2925	1575	2250	2278.09	1.26	0	21	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1287	39.82	0.32	12	0.00	57.00	7190.00	2590	20221004	-12.36	2175	20230103	4.37	2500	-9.20	20230614	2175	4.37	20230103	2590	-12.36	20221004	2175	4.37	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N
151	20230901	110131	57	100.00	KOSPI		금융업	N	N	N	N		N	2280	30	2	1.33	3537805	1552	10.77	2280	2285	2275	2925	1575	2250	2279.51	1.26	0	6	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2590	20221004	-11.97	2175	20230103	4.83	2500	-8.80	20230614	2175	4.83	20230103	2590	-11.97	20221004	2175	4.83	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N
152	20230901	100131	57	100.00	KOSPI		금융업	N	N	N	N		N	2285	35	2	1.56	2336245	1025	7.11	2280	2285	2275	2925	1575	2250	2279.26	1.26	0	0	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1296	40.09	0.32	12	0.00	57.00	7190.00	2590	20221004	-11.78	2175	20230103	5.06	2500	-8.60	20230614	2175	5.06	20230103	2590	-11.78	20221004	2175	5.06	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N
153	20230901	090130	57	100.00	KOSPI		금융업	N	N	N	N		N	2280	30	2	1.33	1142280	501	3.48	2280	2280	2280	2925	1575	2250	2280.00	1.26	0	0	2286	2267	2256	2237	2226	2262	2232	567	675	1000	1620	5	1	56702415	1293	40.00	0.32	12	0.00	57.00	7190.00	2590	20221004	-11.97	2175	20230103	4.83	2500	-8.80	20230614	2175	4.83	20230103	2590	-11.97	20221004	2175	4.83	20230103	0.12	N	003460	1000	567 억		715400	N	N	3	N	00	N