KissMeData/000590/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	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	300	2	0.51	110924900	1899	253.20	58700	59100	57300	76400	41200	58800	58412.27	2.74	0	-19	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	682	4.80	0.25	12	0.16	12310.00	236944.00	65500	20230303	-9.77	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	65500	-9.77	20230303	50800	16.34	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
3	20230927	150109	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	101570300	1740	232.00	58700	58900	57300	76400	41200	58800	58373.74	2.74	0	-20	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	679	4.78	0.25	12	0.15	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	50800	15.75	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
4	20230927	140109	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-500	5	-0.85	50919900	876	116.80	58700	58700	57300	76400	41200	58800	58127.74	2.74	0	-12	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	673	4.74	0.25	12	0.08	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	50800	14.76	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
5	20230927	130109	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-800	5	-1.36	44847500	772	102.93	58700	58700	57300	76400	41200	58800	58092.62	2.74	0	-7	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	670	4.71	0.24	12	0.07	12310.00	236944.00	65500	20230303	-11.45	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	50800	14.17	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
6	20230927	120109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	-400	5	-0.68	29003200	498	66.40	58700	58700	58000	76400	41200	58800	58239.36	2.74	0	-2	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	674	4.74	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
7	20230927	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	13435700	230	30.67	58700	58700	58200	76400	41200	58800	58416.09	2.74	0	-1	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
8	20230927	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	9404700	161	21.47	58700	58700	58200	76400	41200	58800	58414.29	2.74	0	-1	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
9	20230927	090109	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	1467500	25	3.33	58700	58700	58700	76400	41200	58800	58700.00	2.74	0	-1	59600	59200	58800	58400	58000	59000	58200	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.38	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	65500	-10.38	20230303	50800	15.55	20221013	0.23	N	000590	5000	57 억		31657	N	N	0	N	00	N
10	20230926	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	44094000	750	144.79	58900	59200	58400	76100	41100	58600	58792.00	2.75	0	-29	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.06	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	50800	15.75	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
11	20230926	150109	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	43447200	739	142.66	58900	59200	58400	76100	41100	58600	58791.88	2.75	0	-29	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.06	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	50800	15.75	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
12	20230926	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	38402400	653	126.06	58900	59200	58400	76100	41100	58600	58809.19	2.75	0	-23	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.06	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	50800	15.75	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
13	20230926	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	300	2	0.51	35233200	599	115.64	58900	59200	58400	76100	41100	58600	58820.03	2.75	0	-28	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	680	4.78	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.08	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	50800	15.94	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
14	20230926	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	300	2	0.51	32347100	550	106.18	58900	59200	58400	76100	41100	58600	58812.91	2.75	0	-26	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	680	4.78	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.08	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	50800	15.94	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
15	20230926	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	400	2	0.68	16917100	287	55.41	58900	59200	58600	76100	41100	58600	58944.60	2.75	0	-10	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	681	4.79	0.25	12	0.02	12310.00	236944.00	65500	20230303	-9.92	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	65500	-9.92	20230303	50800	16.14	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
16	20230926	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	400	2	0.68	13849000	235	45.37	58900	59200	58600	76100	41100	58600	58931.91	2.75	0	-8	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	681	4.79	0.25	12	0.02	12310.00	236944.00	65500	20230303	-9.92	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	65500	-9.92	20230303	50800	16.14	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
17	20230926	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	0	3	0.00	0	0	0.00	0	0	0	76100	41100	58600	0.00	2.75	0	0	59533	59066	58733	58266	57933	58900	58100	58	17500	5000	39840	100	1	1154482	677	4.76	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	50800	15.35	20221013	0.22	N	000590	5000	57 억		31691	N	N	1	N	00	N
18	20230925	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	100	2	0.17	29915300	510	74.67	59200	59200	58400	76000	41000	58500	58657.45	2.75	0	-26	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	677	4.76	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	50800	15.35	20221013	0.24	N	000590	5000	57 억		31718	N	N	1	N	00	N
19	20230925	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	0	3	0.00	27870400	475	69.55	59200	59200	58500	76000	41000	58500	58674.53	2.75	0	-27	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	675	4.75	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
20	20230925	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	400	2	0.68	25469600	434	63.54	59200	59200	58500	76000	41000	58500	58685.71	2.75	0	-27	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	680	4.78	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.08	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	50800	15.94	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
21	20230925	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	400	2	0.68	12179500	207	30.31	59200	59200	58500	76000	41000	58500	58838.16	2.75	0	-23	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	680	4.78	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.08	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	50800	15.94	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
22	20230925	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	400	2	0.68	9529000	162	23.72	59200	59200	58500	76000	41000	58500	58820.99	2.75	0	-21	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	680	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.08	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	50800	15.94	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
23	20230925	110109	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	400	2	0.68	7708500	131	19.18	59200	59200	58600	76000	41000	58500	58843.51	2.75	0	-20	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	680	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.08	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	50800	15.94	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
24	20230925	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	500	2	0.85	5234700	89	13.03	59200	59200	58600	76000	41000	58500	58816.85	2.75	0	-19	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	681	4.79	0.25	12	0.01	12310.00	236944.00	65500	20230303	-9.92	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	65500	-9.92	20230303	50800	16.14	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
25	20230925	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	59200	700	2	1.20	59200	1	0.15	59200	59200	59200	76000	41000	58500	59200.00	2.75	0	0	59233	58866	58633	58266	58033	58750	58150	58	17500	5000	39780	100	1	1154482	683	4.81	0.25	12	0.00	12310.00	236944.00	65500	20230303	-9.62	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	65500	-9.62	20230303	50800	16.54	20221013	0.24	N	000590	5000	57 억		31718	N	N	0	N	00	N
26	20230922	160109	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-100	5	-0.17	40129400	683	167.81	58900	59000	58400	76100	41100	58600	58754.61	2.75	0	-52	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	675	4.75	0.25	12	0.06	12310.00	236944.00	66600	20220923	-12.16	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	67000	-12.69	20220922	50800	15.16	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
27	20230922	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	400	2	0.68	31870600	542	133.17	58900	59000	58400	76100	41100	58600	58801.85	2.75	0	-51	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	681	4.79	0.25	12	0.05	12310.00	236944.00	66600	20220923	-11.41	50800	20221013	16.14	65500	-9.92	20230303	54400	8.46	20230327	67000	-11.94	20220922	50800	16.14	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
28	20230922	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	22990900	391	96.07	58900	58900	58400	76100	41100	58600	58800.26	2.75	0	-47	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	66600	20220923	-11.71	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	67000	-12.24	20220922	50800	15.75	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
29	20230922	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	15876300	270	66.34	58900	58900	58400	76100	41100	58600	58801.11	2.75	0	-39	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.02	12310.00	236944.00	66600	20220923	-11.71	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	67000	-12.24	20220922	50800	15.75	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
30	20230922	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	13642900	232	57.00	58900	58900	58400	76100	41100	58600	58805.60	2.75	0	-39	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.02	12310.00	236944.00	66600	20220923	-11.71	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	67000	-12.24	20220922	50800	15.75	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
31	20230922	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	10645900	181	44.47	58900	58900	58400	76100	41100	58600	58817.13	2.75	0	-39	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.02	12310.00	236944.00	66600	20220923	-11.71	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	67000	-12.24	20220922	50800	15.75	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
32	20230922	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	200	2	0.34	8823100	150	36.86	58900	58900	58400	76100	41100	58600	58820.67	2.75	0	-39	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	66600	20220923	-11.71	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	67000	-12.24	20220922	50800	15.75	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
33	20230922	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	300	2	0.51	5477700	93	22.85	58900	58900	58900	76100	41100	58600	58900.00	2.75	0	-27	59933	59266	58933	58266	57933	59100	58100	58	17500	5000	39840	100	1	1154482	680	4.78	0.25	12	0.01	12310.00	236944.00	66600	20220923	-11.56	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	67000	-12.09	20220922	50800	15.94	20221013	0.23	N	000590	5000	57 억		31743	N	N	0	N	00	N
34	20230921	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-1100	5	-1.84	23704100	400	77.07	59600	59600	58600	77600	41800	59700	59263.57	2.75	0	-45	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	677	4.76	0.25	12	0.03	12310.00	236944.00	67000	20220922	-12.54	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	68400	-14.33	20220921	50800	15.35	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
35	20230921	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	-600	5	-1.01	20246700	341	65.70	59600	59600	59100	77600	41800	59700	59374.49	2.75	0	-48	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	682	4.80	0.25	12	0.03	12310.00	236944.00	67000	20220922	-11.79	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	68400	-13.60	20220921	50800	16.34	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
36	20230921	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	59300	-400	5	-0.67	15683600	264	50.87	59600	59600	59200	77600	41800	59700	59407.58	2.75	0	-39	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	685	4.82	0.25	12	0.02	12310.00	236944.00	67000	20220922	-11.49	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	68400	-13.30	20220921	50800	16.73	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
37	20230921	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	59200	-500	5	-0.84	14616200	246	47.40	59600	59600	59200	77600	41800	59700	59415.45	2.75	0	-36	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	683	4.81	0.25	12	0.02	12310.00	236944.00	67000	20220922	-11.64	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	68400	-13.45	20220921	50800	16.54	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
38	20230921	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	-300	5	-0.50	12657000	213	41.04	59600	59600	59200	77600	41800	59700	59422.54	2.75	0	-35	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	686	4.83	0.25	12	0.02	12310.00	236944.00	67000	20220922	-11.34	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
39	20230921	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	-300	5	-0.50	11174000	188	36.22	59600	59600	59300	77600	41800	59700	59436.17	2.75	0	-34	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	686	4.83	0.25	12	0.02	12310.00	236944.00	67000	20220922	-11.34	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
40	20230921	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	-300	5	-0.50	4518300	76	14.64	59600	59600	59400	77600	41800	59700	59451.32	2.75	0	-29	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	686	4.83	0.25	12	0.01	12310.00	236944.00	67000	20220922	-11.34	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
41	20230921	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	59500	-200	5	-0.34	1191800	20	3.85	59600	59600	59500	77600	41800	59700	59590.00	2.75	0	-4	60166	59932	59566	59332	58966	60050	59450	58	17900	5000	40590	100	1	1154482	687	4.83	0.25	12	0.00	12310.00	236944.00	67000	20220922	-11.19	50800	20221013	17.13	65500	-9.16	20230303	54400	9.38	20230327	68400	-13.01	20220921	50800	17.13	20221013	0.23	N	000590	5000	57 억		31791	N	N	0	N	00	N
42	20230920	160112	57	100.00	KOSPI		금융업	N	N	N	N		N	59700	100	2	0.17	30385500	510	81.34	59400	59800	59200	77400	41800	59600	59579.41	2.76	0	-114	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	689	4.85	0.25	12	0.04	12310.00	236944.00	68400	20220921	-12.72	50800	20221013	17.52	65500	-8.85	20230303	54400	9.74	20230327	68400	-12.72	20220921	50800	17.52	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
43	20230920	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	-200	5	-0.34	29078500	488	77.83	59400	59800	59200	77400	41800	59600	59587.09	2.76	0	-97	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	686	4.83	0.25	12	0.04	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
44	20230920	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	59200	-400	5	-0.67	24144900	405	64.59	59400	59800	59200	77400	41800	59600	59617.04	2.76	0	-33	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	683	4.81	0.25	12	0.04	12310.00	236944.00	68400	20220921	-13.45	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	68400	-13.45	20220921	50800	16.54	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
45	20230920	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	59700	100	2	0.17	18675700	313	49.92	59400	59800	59400	77400	41800	59600	59666.77	2.76	0	-25	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	689	4.85	0.25	12	0.03	12310.00	236944.00	68400	20220921	-12.72	50800	20221013	17.52	65500	-8.85	20230303	54400	9.74	20230327	68400	-12.72	20220921	50800	17.52	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
46	20230920	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	59500	-100	5	-0.17	14317600	240	38.28	59400	59800	59400	77400	41800	59600	59656.67	2.76	0	-18	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	687	4.83	0.25	12	0.02	12310.00	236944.00	68400	20220921	-13.01	50800	20221013	17.13	65500	-9.16	20230303	54400	9.38	20230327	68400	-13.01	20220921	50800	17.13	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
47	20230920	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	59700	100	2	0.17	10740100	180	28.71	59400	59800	59400	77400	41800	59600	59667.22	2.76	0	-18	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	689	4.85	0.25	12	0.02	12310.00	236944.00	68400	20220921	-12.72	50800	20221013	17.52	65500	-8.85	20230303	54400	9.74	20230327	68400	-12.72	20220921	50800	17.52	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
48	20230920	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	59800	200	2	0.34	5665600	95	15.15	59400	59800	59400	77400	41800	59600	59637.89	2.76	0	-6	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	690	4.86	0.25	12	0.01	12310.00	236944.00	68400	20220921	-12.57	50800	20221013	17.72	65500	-8.70	20230303	54400	9.93	20230327	68400	-12.57	20220921	50800	17.72	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
49	20230920	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	59700	100	2	0.17	1666100	28	4.47	59400	59700	59400	77400	41800	59600	59503.57	2.76	0	0	59933	59766	59433	59266	58933	59850	59350	58	17800	5000	40520	100	1	1154482	689	4.85	0.25	12	0.00	12310.00	236944.00	68400	20220921	-12.72	50800	20221013	17.52	65500	-8.85	20230303	54400	9.74	20230327	68400	-12.72	20220921	50800	17.52	20221013	0.23	N	000590	5000	57 억		31834	N	N	0	N	00	N
50	20230919	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	59600	200	2	0.34	35619300	600	78.43	59100	59600	59100	77200	41600	59400	59365.50	2.76	0	-36	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	688	4.84	0.25	12	0.05	12310.00	236944.00	68400	20220921	-12.87	50800	20221013	17.32	65500	-9.01	20230303	54400	9.56	20230327	68400	-12.87	20220921	50800	17.32	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
51	20230919	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	59600	200	2	0.34	32702500	551	72.03	59100	59600	59100	77200	41600	59400	59351.18	2.76	0	-36	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	688	4.84	0.25	12	0.05	12310.00	236944.00	68400	20220921	-12.87	50800	20221013	17.32	65500	-9.01	20230303	54400	9.56	20230327	68400	-12.87	20220921	50800	17.32	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
52	20230919	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	0	3	0.00	29192700	492	64.31	59100	59500	59100	77200	41600	59400	59334.76	2.76	0	-24	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	686	4.83	0.25	12	0.04	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
53	20230919	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	0	3	0.00	23666800	399	52.16	59100	59400	59100	77200	41600	59400	59315.29	2.76	0	-24	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	686	4.83	0.25	12	0.03	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
54	20230919	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	0	3	0.00	21588300	364	47.58	59100	59400	59100	77200	41600	59400	59308.52	2.76	0	-23	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	686	4.83	0.25	12	0.03	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
55	20230919	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	59300	-100	5	-0.17	12151300	205	26.80	59100	59400	59100	77200	41600	59400	59274.63	2.76	0	-23	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	685	4.82	0.25	12	0.02	12310.00	236944.00	68400	20220921	-13.30	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	68400	-13.30	20220921	50800	16.73	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
56	20230919	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	0	3	0.00	3854000	65	8.50	59100	59400	59100	77200	41600	59400	59292.31	2.76	0	-23	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	686	4.83	0.25	12	0.01	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
57	20230919	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	-300	5	-0.51	118200	2	0.26	59100	59100	59100	77200	41600	59400	59100.00	2.76	0	0	60533	59966	59333	58766	58133	60250	59050	58	17800	5000	40390	100	1	1154482	682	4.80	0.25	12	0.00	12310.00	236944.00	68400	20220921	-13.60	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	68400	-13.60	20220921	50800	16.34	20221013	0.23	N	000590	5000	57 억		31870	N	N	0	N	00	N
58	20230918	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	200	2	0.34	45357800	765	90.11	58700	59900	58700	76900	41500	59200	59291.24	2.76	0	-67	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	686	4.83	0.25	12	0.07	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
59	20230918	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	-100	5	-0.17	44527200	751	88.46	58700	59900	58700	76900	41500	59200	59290.55	2.76	0	-65	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	682	4.80	0.25	12	0.07	12310.00	236944.00	68400	20220921	-13.60	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	68400	-13.60	20220921	50800	16.34	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
60	20230918	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	59400	200	2	0.34	37170500	627	73.85	58700	59900	58700	76900	41500	59200	59283.09	2.76	0	-53	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	686	4.83	0.25	12	0.05	12310.00	236944.00	68400	20220921	-13.16	50800	20221013	16.93	65500	-9.31	20230303	54400	9.19	20230327	68400	-13.16	20220921	50800	16.93	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
61	20230918	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	59500	300	2	0.51	34619200	584	68.79	58700	59900	58700	76900	41500	59200	59279.45	2.76	0	-53	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	687	4.83	0.25	12	0.05	12310.00	236944.00	68400	20220921	-13.01	50800	20221013	17.13	65500	-9.16	20230303	54400	9.38	20230327	68400	-13.01	20220921	50800	17.13	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
62	20230918	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	59300	100	2	0.17	30698700	518	61.01	58700	59900	58700	76900	41500	59200	59263.90	2.76	0	-49	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	685	4.82	0.25	12	0.04	12310.00	236944.00	68400	20220921	-13.30	50800	20221013	16.73	65500	-9.47	20230303	54400	9.01	20230327	68400	-13.30	20220921	50800	16.73	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
63	20230918	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	59200	0	3	0.00	21983200	371	43.70	58700	59900	58700	76900	41500	59200	59253.91	2.76	0	-44	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	683	4.81	0.25	12	0.03	12310.00	236944.00	68400	20220921	-13.45	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	68400	-13.45	20220921	50800	16.54	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
64	20230918	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	-100	5	-0.17	9741800	165	19.43	58700	59200	58700	76900	41500	59200	59041.21	2.76	0	-48	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	682	4.80	0.25	12	0.01	12310.00	236944.00	68400	20220921	-13.60	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	68400	-13.60	20220921	50800	16.34	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
65	20230918	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	59200	0	3	0.00	3231000	55	6.48	58700	59200	58700	76900	41500	59200	58745.45	2.76	0	0	60866	60032	58966	58132	57066	60450	58550	58	17700	5000	40250	100	1	1154482	683	4.81	0.25	12	0.00	12310.00	236944.00	68400	20220921	-13.45	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	68400	-13.45	20220921	50800	16.54	20221013	0.23	N	000590	5000	57 억		31890	N	N	1	N	00	N
66	20230915	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	59200	400	2	0.68	49962800	849	209.63	58800	59800	57900	76400	41200	58800	58848.58	2.76	0	-29	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	683	4.81	0.25	12	0.07	12310.00	236944.00	68400	20220921	-13.45	50800	20221013	16.54	65500	-9.62	20230303	54400	8.82	20230327	68700	-13.83	20220915	50800	16.54	20221013	0.23	N	000590	5000	57 억		31918	N	N	1	N	00	N
67	20230915	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	300	2	0.51	44281800	753	185.93	58800	59100	57900	76400	41200	58800	58807.17	2.76	0	-24	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	682	4.80	0.25	12	0.07	12310.00	236944.00	68400	20220921	-13.60	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	68700	-13.97	20220915	50800	16.34	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
68	20230915	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	26305500	448	110.62	58800	59100	57900	76400	41200	58800	58717.63	2.76	0	-9	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.04	12310.00	236944.00	68400	20220921	-14.47	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	68700	-14.85	20220915	50800	15.16	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
69	20230915	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	-400	5	-0.68	25604500	436	107.65	58800	59100	57900	76400	41200	58800	58725.92	2.76	0	-7	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	674	4.74	0.25	12	0.04	12310.00	236944.00	68400	20220921	-14.62	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	68700	-14.99	20220915	50800	14.96	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
70	20230915	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	18309400	311	76.79	58800	59100	58500	76400	41200	58800	58872.67	2.76	0	-8	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.03	12310.00	236944.00	68400	20220921	-14.47	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	68700	-14.85	20220915	50800	15.16	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
71	20230915	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	15907300	270	66.67	58800	59100	58800	76400	41200	58800	58915.93	2.76	0	-8	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	679	4.78	0.25	12	0.02	12310.00	236944.00	68400	20220921	-14.04	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	68700	-14.41	20220915	50800	15.75	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
72	20230915	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	300	2	0.51	12961800	220	54.32	58800	59100	58800	76400	41200	58800	58917.27	2.76	0	-8	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	682	4.80	0.25	12	0.02	12310.00	236944.00	68400	20220921	-13.60	50800	20221013	16.34	65500	-9.77	20230303	54400	8.64	20230327	68700	-13.97	20220915	50800	16.34	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
73	20230915	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	2469600	42	10.37	58800	58800	58800	76400	41200	58800	58800.00	2.76	0	0	59200	59000	58600	58400	58000	59100	58500	58	17600	5000	39980	100	1	1154482	679	4.78	0.25	12	0.00	12310.00	236944.00	68400	20220921	-14.04	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	68700	-14.41	20220915	50800	15.75	20221013	0.23	N	000590	5000	57 억		31918	N	N	4	N	00	N
74	20230914	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	100	2	0.17	22929700	392	126.45	58600	58800	58200	76300	41100	58700	58494.13	2.77	0	-45	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	68700	20220915	-14.41	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.23	N	000590	5000	57 억		31972	N	N	4	N	00	N
75	20230914	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-200	5	-0.34	19355100	331	106.77	58600	58700	58200	76300	41100	58700	58474.62	2.77	0	-45	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	675	4.75	0.25	12	0.03	12310.00	236944.00	68700	20220915	-14.85	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
76	20230914	140106	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-200	5	-0.34	15728500	269	86.77	58600	58700	58200	76300	41100	58700	58470.26	2.77	0	-41	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	68700	20220915	-14.85	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
77	20230914	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-200	5	-0.34	10753700	184	59.35	58600	58700	58200	76300	41100	58700	58444.02	2.77	0	-41	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	68700	20220915	-14.85	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
78	20230914	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-200	5	-0.34	10110200	173	55.81	58600	58700	58200	76300	41100	58700	58440.46	2.77	0	-41	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	68700	20220915	-14.85	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
79	20230914	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	-500	5	-0.85	9060700	155	50.00	58600	58700	58200	76300	41100	58700	58456.13	2.77	0	-35	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	672	4.73	0.25	12	0.01	12310.00	236944.00	68700	20220915	-15.28	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	72000	-19.17	20220914	50800	14.57	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
80	20230914	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-100	5	-0.17	4455200	76	24.52	58600	58700	58200	76300	41100	58700	58621.05	2.77	0	-33	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	677	4.76	0.25	12	0.01	12310.00	236944.00	68700	20220915	-14.70	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	72000	-18.61	20220914	50800	15.35	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
81	20230914	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	0	3	0.00	234500	4	1.29	58600	58700	58600	76300	41100	58700	58625.00	2.77	0	-2	59033	58866	58533	58366	58033	58950	58450	58	17600	5000	39910	100	1	1154482	678	4.77	0.25	12	0.00	12310.00	236944.00	68700	20220915	-14.56	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.23	N	000590	5000	57 억		31972	N	N	0	N	00	N
82	20230913	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	18137700	310	70.94	58700	58700	58200	76400	41200	58800	58508.71	2.77	0	-24	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.03	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
83	20230913	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	18137700	310	70.94	58700	58700	58200	76400	41200	58800	58508.71	2.77	0	-24	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.03	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
84	20230913	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	13228200	226	51.72	58700	58700	58400	76400	41200	58800	58531.86	2.77	0	-19	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.02	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
85	20230913	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	10185900	174	39.82	58700	58700	58400	76400	41200	58800	58539.66	2.77	0	-17	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	72000	20220914	-18.75	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
86	20230913	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	7319400	125	28.60	58700	58700	58400	76400	41200	58800	58555.20	2.77	0	-17	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	72000	20220914	-18.75	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
87	20230913	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	4745700	81	18.54	58700	58700	58400	76400	41200	58800	58588.89	2.77	0	-14	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	72000	20220914	-18.75	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
88	20230913	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	2406700	41	9.38	58700	58700	58700	76400	41200	58800	58700.00	2.77	0	-4	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.00	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
89	20230913	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	117400	2	0.46	58700	58700	58700	76400	41200	58800	58700.00	2.77	0	0	59333	59066	58633	58366	57933	59150	58450	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.00	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.25	N	000590	5000	57 억		31996	N	N	0	N	00	N
90	20230912	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	25598300	437	96.26	58800	58900	58200	76400	41200	58800	58577.35	2.78	0	-49	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
91	20230912	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	23834400	407	89.65	58800	58900	58200	76400	41200	58800	58561.18	2.78	0	-47	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
92	20230912	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	-400	5	-0.68	16243400	277	61.01	58800	58900	58300	76400	41200	58800	58640.43	2.78	0	-39	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	674	4.74	0.25	12	0.02	12310.00	236944.00	72000	20220914	-18.89	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	72000	-18.89	20220914	50800	14.96	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
93	20230912	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	14426700	246	54.19	58800	58900	58300	76400	41200	58800	58645.12	2.78	0	-17	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	679	4.78	0.25	12	0.02	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
94	20230912	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	12313400	210	46.26	58800	58900	58300	76400	41200	58800	58635.24	2.78	0	-4	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	678	4.77	0.25	12	0.02	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
95	20230912	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-500	5	-0.85	7405400	126	27.75	58800	58900	58300	76400	41200	58800	58773.02	2.78	0	0	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	673	4.74	0.25	12	0.01	12310.00	236944.00	72000	20220914	-19.03	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	72000	-19.03	20220914	50800	14.76	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
96	20230912	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	100	2	0.17	4939900	84	18.50	58800	58900	58500	76400	41200	58800	58808.33	2.78	0	0	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	680	4.78	0.25	12	0.01	12310.00	236944.00	72000	20220914	-18.19	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	72000	-18.19	20220914	50800	15.94	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
97	20230912	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	100	2	0.17	529300	9	1.98	58800	58900	58800	76400	41200	58800	58811.11	2.78	0	0	59333	59066	58533	58266	57733	59200	58400	58	17600	5000	39980	100	1	1154482	680	4.78	0.25	12	0.00	12310.00	236944.00	72000	20220914	-18.19	50800	20221013	15.94	65500	-10.08	20230303	54400	8.27	20230327	72000	-18.19	20220914	50800	15.94	20221013	0.25	N	000590	5000	57 억		32046	N	N	0	N	00	N
98	20230911	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	600	2	1.03	25427400	434	86.11	58300	58800	58000	75600	40800	58200	58588.48	2.78	0	-15	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
99	20230911	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	600	2	1.03	23318100	398	78.97	58300	58800	58000	75600	40800	58200	58588.19	2.78	0	-15	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
100	20230911	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	600	2	1.03	20319300	347	68.85	58300	58800	58000	75600	40800	58200	58557.06	2.78	0	-15	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
101	20230911	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	600	2	1.03	17614500	301	59.72	58300	58800	58000	75600	40800	58200	58519.93	2.78	0	-14	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	72000	20220914	-18.33	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	72000	-18.33	20220914	50800	15.75	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
102	20230911	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	500	2	0.86	11974600	205	40.67	58300	58700	58000	75600	40800	58200	58412.68	2.78	0	-10	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	678	4.77	0.25	12	0.02	12310.00	236944.00	72000	20220914	-18.47	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	72000	-18.47	20220914	50800	15.55	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
103	20230911	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	-100	5	-0.17	9863600	169	33.53	58300	58700	58000	75600	40800	58200	58364.50	2.78	0	-6	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	671	4.72	0.25	12	0.01	12310.00	236944.00	72000	20220914	-19.31	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	72000	-19.31	20220914	50800	14.37	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
104	20230911	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	300	2	0.52	6528800	112	22.22	58300	58500	58200	75600	40800	58200	58292.86	2.78	0	-1	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	72000	20220914	-18.75	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	72000	-18.75	20220914	50800	15.16	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
105	20230911	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	200	2	0.34	4482700	77	15.28	58300	58400	58200	75600	40800	58200	58216.88	2.78	0	0	58800	58500	57900	57600	57000	58650	57750	58	17400	5000	39570	100	1	1154482	674	4.74	0.25	12	0.01	12310.00	236944.00	72000	20220914	-18.89	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	72000	-18.89	20220914	50800	14.96	20221013	0.27	N	000590	5000	57 억		32061	N	N	0	N	00	N
106	20230908	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	700	2	1.22	29113900	504	47.50	57500	58200	57300	74700	40300	57500	57765.67	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	672	4.73	0.25	12	0.04	12310.00	236944.00	72000	20220914	-19.17	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	72000	-19.17	20220914	50800	14.57	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
107	20230908	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	100	2	0.17	26438900	458	43.17	57500	58000	57300	74700	40300	57500	57726.86	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	665	4.68	0.24	12	0.04	12310.00	236944.00	72000	20220914	-20.00	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	72000	-20.00	20220914	50800	13.39	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
108	20230908	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	500	2	0.87	22324700	387	36.48	57500	58000	57300	74700	40300	57500	57686.56	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	670	4.71	0.24	12	0.03	12310.00	236944.00	72000	20220914	-19.44	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	72000	-19.44	20220914	50800	14.17	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
109	20230908	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	400	2	0.70	20703400	359	33.84	57500	57900	57300	74700	40300	57500	57669.64	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	668	4.70	0.24	12	0.03	12310.00	236944.00	72000	20220914	-19.58	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	72000	-19.58	20220914	50800	13.98	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
110	20230908	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	300	2	0.52	12325600	214	20.17	57500	57800	57300	74700	40300	57500	57596.26	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	667	4.70	0.24	12	0.02	12310.00	236944.00	72000	20220914	-19.72	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72000	-19.72	20220914	50800	13.78	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
111	20230908	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	300	2	0.52	8292500	144	13.57	57500	57800	57300	74700	40300	57500	57586.81	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	667	4.70	0.24	12	0.01	12310.00	236944.00	72000	20220914	-19.72	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72000	-19.72	20220914	50800	13.78	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
112	20230908	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	300	2	0.52	6331800	110	10.37	57500	57800	57300	74700	40300	57500	57561.82	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	667	4.70	0.24	12	0.01	12310.00	236944.00	72000	20220914	-19.72	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72000	-19.72	20220914	50800	13.78	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
113	20230908	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	300	2	0.52	1668100	29	2.73	57500	57800	57500	74700	40300	57500	57520.69	2.78	0	0	58700	58100	57800	57200	56900	57950	57050	58	17200	5000	39100	100	1	1154482	667	4.70	0.24	12	0.00	12310.00	236944.00	72000	20220914	-19.72	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72000	-19.72	20220914	50800	13.78	20221013	0.29	N	000590	5000	57 억		32061	N	N	0	N	00	N
114	20230907	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	-900	5	-1.54	61341100	1061	213.05	57800	58400	57500	75900	40900	58400	57814.42	2.79	0	-228	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	664	4.67	0.24	12	0.09	12310.00	236944.00	72000	20220914	-20.14	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	72000	-20.14	20220914	50800	13.19	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
115	20230907	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-700	5	-1.20	50861500	879	176.51	57800	58400	57500	75900	40900	58400	57862.91	2.79	0	-216	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	666	4.69	0.24	12	0.08	12310.00	236944.00	72000	20220914	-19.86	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	72000	-19.86	20220914	50800	13.58	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
116	20230907	140106	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-500	5	-0.86	25335300	437	87.75	57800	58400	57500	75900	40900	58400	57975.51	2.79	0	-78	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	668	4.70	0.24	12	0.04	12310.00	236944.00	72000	20220914	-19.58	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	72000	-19.58	20220914	50800	13.98	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
117	20230907	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-100	5	-0.17	20333100	351	70.48	57800	58400	57500	75900	40900	58400	57929.06	2.79	0	-43	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	673	4.74	0.25	12	0.03	12310.00	236944.00	72000	20220914	-19.03	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	72000	-19.03	20220914	50800	14.76	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
118	20230907	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-100	5	-0.17	18118300	313	62.85	57800	58400	57500	75900	40900	58400	57885.94	2.79	0	-35	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	673	4.74	0.25	12	0.03	12310.00	236944.00	72000	20220914	-19.03	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	72000	-19.03	20220914	50800	14.76	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
119	20230907	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	-900	5	-1.54	15849600	274	55.02	57800	58400	57500	75900	40900	58400	57845.26	2.79	0	-24	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	664	4.67	0.24	12	0.02	12310.00	236944.00	72000	20220914	-20.14	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	72000	-20.14	20220914	50800	13.19	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
120	20230907	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	-600	5	-1.03	13071600	226	45.38	57800	58400	57500	75900	40900	58400	57838.94	2.79	0	-19	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	667	4.70	0.24	12	0.02	12310.00	236944.00	72000	20220914	-19.72	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72000	-19.72	20220914	50800	13.78	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
121	20230907	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	-600	5	-1.03	982600	17	3.41	57800	57800	57800	75900	40900	58400	57800.00	2.79	0	0	58933	58666	58133	57866	57333	58800	58000	58	17500	5000	39710	100	1	1154482	667	4.70	0.24	12	0.00	12310.00	236944.00	72000	20220914	-19.72	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72000	-19.72	20220914	50800	13.78	20221013	0.29	N	000590	5000	57 억		32157	N	N	0	N	00	N
122	20230906	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	300	2	0.52	28866800	498	103.53	57600	58400	57600	75500	40700	58100	57965.46	2.79	0	-64	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	674	4.74	0.25	12	0.04	12310.00	236944.00	72800	20220905	-19.78	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	72000	-18.89	20220914	50800	14.96	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
123	20230906	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-100	5	-0.17	26825700	463	96.26	57600	58400	57600	75500	40700	58100	57938.88	2.79	0	-64	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	670	4.71	0.24	12	0.04	12310.00	236944.00	72800	20220905	-20.33	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	72000	-19.44	20220914	50800	14.17	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
124	20230906	140106	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-400	5	-0.69	21105400	364	75.68	57600	58400	57600	75500	40700	58100	57981.87	2.79	0	-55	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	666	4.69	0.24	12	0.03	12310.00	236944.00	72800	20220905	-20.74	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	72000	-19.86	20220914	50800	13.58	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
125	20230906	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	0	3	0.00	18964400	327	67.98	57600	58400	57600	75500	40700	58100	57995.11	2.79	0	-22	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	671	4.72	0.25	12	0.03	12310.00	236944.00	72800	20220905	-20.19	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	72000	-19.31	20220914	50800	14.37	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
126	20230906	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	0	3	0.00	14839300	256	53.22	57600	58400	57600	75500	40700	58100	57966.02	2.79	0	-22	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	671	4.72	0.25	12	0.02	12310.00	236944.00	72800	20220905	-20.19	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	72000	-19.31	20220914	50800	14.37	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
127	20230906	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	300	2	0.52	13266200	229	47.61	57600	58400	57600	75500	40700	58100	57931.00	2.79	0	-22	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	674	4.74	0.25	12	0.02	12310.00	236944.00	72800	20220905	-19.78	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	72000	-18.89	20220914	50800	14.96	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
128	20230906	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	200	2	0.34	10992300	190	39.50	57600	58400	57600	75500	40700	58100	57854.21	2.79	0	-14	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	673	4.74	0.25	12	0.02	12310.00	236944.00	72800	20220905	-19.92	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	72000	-19.03	20220914	50800	14.76	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
129	20230906	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	0	3	0.00	5876100	102	21.21	57600	58100	57600	75500	40700	58100	57608.82	2.79	0	0	58700	58400	58000	57700	57300	58550	57850	58	17400	5000	39500	100	1	1154482	671	4.72	0.25	12	0.01	12310.00	236944.00	72800	20220905	-20.19	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	72000	-19.31	20220914	50800	14.37	20221013	0.29	N	000590	5000	57 억		32188	N	N	2	N	00	N
130	20230905	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	500	2	0.87	27960200	481	79.24	57600	58300	57600	74800	40400	57600	58129.68	2.79	0	-6	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	671	4.72	0.25	12	0.04	12310.00	236944.00	77100	20220902	-24.64	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	72800	-20.19	20220905	50800	14.37	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
131	20230905	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	600	2	1.04	17763600	306	50.41	57600	58200	57600	74800	40400	57600	58050.98	2.79	0	-8	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	672	4.73	0.25	12	0.03	12310.00	236944.00	77100	20220902	-24.51	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	72800	-20.05	20220905	50800	14.57	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
132	20230905	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	200	2	0.35	11771000	203	33.44	57600	58200	57600	74800	40400	57600	57985.22	2.79	0	-6	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	667	4.70	0.24	12	0.02	12310.00	236944.00	77100	20220902	-25.03	50800	20221013	13.78	65500	-11.76	20230303	54400	6.25	20230327	72800	-20.60	20220905	50800	13.78	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
133	20230905	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	600	2	1.04	11482000	198	32.62	57600	58200	57600	74800	40400	57600	57989.90	2.79	0	-6	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	672	4.73	0.25	12	0.02	12310.00	236944.00	77100	20220902	-24.51	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	72800	-20.05	20220905	50800	14.57	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
134	20230905	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	600	2	1.04	8688400	150	24.71	57600	58200	57600	74800	40400	57600	57922.67	2.79	0	-6	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	672	4.73	0.25	12	0.01	12310.00	236944.00	77100	20220902	-24.51	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	72800	-20.05	20220905	50800	14.57	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
135	20230905	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	400	2	0.69	5842400	101	16.64	57600	58200	57600	74800	40400	57600	57845.54	2.79	0	-4	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	670	4.71	0.24	12	0.01	12310.00	236944.00	77100	20220902	-24.77	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	72800	-20.33	20220905	50800	14.17	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
136	20230905	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	100	2	0.17	5494400	95	15.65	57600	58200	57600	74800	40400	57600	57835.79	2.79	0	-2	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	666	4.69	0.24	12	0.01	12310.00	236944.00	77100	20220902	-25.16	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	72800	-20.74	20220905	50800	13.58	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
137	20230905	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	600	2	1.04	2018700	35	5.77	57600	58200	57600	74800	40400	57600	57677.14	2.79	0	0	58200	57900	57400	57100	56600	58050	57250	58	17200	5000	39160	100	1	1154482	672	4.73	0.25	12	0.00	12310.00	236944.00	77100	20220902	-24.51	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	72800	-20.05	20220905	50800	14.57	20221013	0.30	N	000590	5000	57 억		32194	N	N	2	N	00	N
138	20230904	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	500	2	0.88	34795000	607	82.92	57100	57700	56900	74200	40000	57100	57321.98	2.79	0	-19	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.05	12310.00	236944.00	77100	20220902	-25.29	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	72800	-20.88	20220905	50800	13.39	20221013	0.30	N	000590	5000	57 억		32211	N	N	2	N	00	N
139	20230904	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	600	2	1.05	32839500	573	78.28	57100	57700	56900	74200	40000	57100	57311.52	2.79	0	-17	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	666	4.69	0.24	12	0.05	12310.00	236944.00	77100	20220902	-25.16	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	72800	-20.74	20220905	50800	13.58	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
140	20230904	140106	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	500	2	0.88	28001500	489	66.80	57100	57700	56900	74200	40000	57100	57262.78	2.79	0	-16	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.04	12310.00	236944.00	77100	20220902	-25.29	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	72800	-20.88	20220905	50800	13.39	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
141	20230904	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	600	2	1.05	26215800	458	62.57	57100	57700	56900	74200	40000	57100	57239.74	2.79	0	-15	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	666	4.69	0.24	12	0.04	12310.00	236944.00	77100	20220902	-25.16	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	72800	-20.74	20220905	50800	13.58	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
142	20230904	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	500	2	0.88	23622200	413	56.42	57100	57700	56900	74200	40000	57100	57196.61	2.79	0	-13	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.04	12310.00	236944.00	77100	20220902	-25.29	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	72800	-20.88	20220905	50800	13.39	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
143	20230904	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	500	2	0.88	20807900	364	49.73	57100	57700	56900	74200	40000	57100	57164.56	2.79	0	-12	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.03	12310.00	236944.00	77100	20220902	-25.29	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	72800	-20.88	20220905	50800	13.39	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
144	20230904	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	500	2	0.88	7896200	138	18.85	57100	57700	56900	74200	40000	57100	57218.84	2.79	0	-12	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	665	4.68	0.24	12	0.01	12310.00	236944.00	77100	20220902	-25.29	50800	20221013	13.39	65500	-12.06	20230303	54400	5.88	20230327	72800	-20.88	20220905	50800	13.39	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
145	20230904	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	57100	0	3	0.00	799400	14	1.91	57100	57100	57100	74200	40000	57100	57100.00	2.79	0	0	57966	57532	57266	56832	56566	57400	56700	58	17100	5000	38820	100	1	1154482	659	4.64	0.24	12	0.00	12310.00	236944.00	77100	20220902	-25.94	50800	20221013	12.40	65500	-12.82	20230303	54400	4.96	20230327	72800	-21.57	20220905	50800	12.40	20221013	0.30	N	000590	5000	57 억		32211	N	N	1	N	00	N
146	20230901	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	57100	-700	5	-1.21	41953600	732	101.24	57700	57700	57000	75100	40500	57800	57313.66	2.79	0	-40	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	659	4.64	0.24	12	0.06	12310.00	236944.00	77100	20220902	-25.94	50800	20221013	12.40	65500	-12.82	20230303	54400	4.96	20230327	77100	-25.94	20220902	50800	12.40	20221013	0.30	N	000590	5000	57 억		32249	N	N	1	N	00	N
147	20230901	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	-300	5	-0.52	37266200	650	89.90	57700	57700	57000	75100	40500	57800	57332.62	2.79	0	24	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	664	4.67	0.24	12	0.06	12310.00	236944.00	77100	20220902	-25.42	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	77100	-25.42	20220902	50800	13.19	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N
148	20230901	140106	57	100.00	KOSPI		금융업	N	N	N	N		N	57200	-600	5	-1.04	32956900	575	79.53	57700	57700	57000	75100	40500	57800	57316.35	2.79	0	56	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	660	4.65	0.24	12	0.05	12310.00	236944.00	77100	20220902	-25.81	50800	20221013	12.60	65500	-12.67	20230303	54400	5.15	20230327	77100	-25.81	20220902	50800	12.60	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N
149	20230901	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	-300	5	-0.52	28875900	504	69.71	57700	57700	57000	75100	40500	57800	57293.45	2.79	0	56	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	664	4.67	0.24	12	0.04	12310.00	236944.00	77100	20220902	-25.42	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	77100	-25.42	20220902	50800	13.19	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N
150	20230901	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	57400	-400	5	-0.69	26236800	458	63.35	57700	57700	57000	75100	40500	57800	57285.59	2.79	0	56	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	663	4.66	0.24	12	0.04	12310.00	236944.00	77100	20220902	-25.55	50800	20221013	12.99	65500	-12.37	20230303	54400	5.51	20230327	77100	-25.55	20220902	50800	12.99	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N
151	20230901	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	57300	-500	5	-0.87	23539000	411	56.85	57700	57700	57000	75100	40500	57800	57272.51	2.79	0	56	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	662	4.65	0.24	12	0.04	12310.00	236944.00	77100	20220902	-25.68	50800	20221013	12.80	65500	-12.52	20230303	54400	5.33	20230327	77100	-25.68	20220902	50800	12.80	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N
152	20230901	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	-300	5	-0.52	20502000	358	49.52	57700	57700	57000	75100	40500	57800	57268.16	2.79	0	55	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	664	4.67	0.24	12	0.03	12310.00	236944.00	77100	20220902	-25.42	50800	20221013	13.19	65500	-12.21	20230303	54400	5.70	20230327	77100	-25.42	20220902	50800	13.19	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N
153	20230901	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-100	5	-0.17	346200	6	0.83	57700	57700	57700	75100	40500	57800	57700.00	2.79	0	0	58400	58100	57700	57400	57000	58250	57550	58	17300	5000	39300	100	1	1154482	666	4.69	0.24	12	0.00	12310.00	236944.00	77100	20220902	-25.16	50800	20221013	13.58	65500	-11.91	20230303	54400	6.07	20230327	77100	-25.16	20220902	50800	13.58	20221013	0.30	N	000590	5000	57 억		32249	N	N	0	N	00	N