KissMeData/002020/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	160126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17430	70	2	0.40	115591190	6664	79.35	17310	17440	17220	22550	12160	17360	17345.22	8.47	0	-602	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2201	1.74	0.25	12	0.05	10016.00	70324.00	33600	20221025	-48.12	16900	20230726	3.14	23000	-24.22	20230208	16900	3.14	20230726	33600	-48.12	20221025	16900	3.14	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
3	20230927	150128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17440	80	2	0.46	109372900	6307	75.10	17310	17440	17220	22550	12160	17360	17341.51	8.47	0	-579	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2202	1.74	0.25	12	0.05	10016.00	70324.00	33600	20221025	-48.10	16900	20230726	3.20	23000	-24.17	20230208	16900	3.20	20230726	33600	-48.10	20221025	16900	3.20	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
4	20230927	140127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17320	-40	5	-0.23	80699700	4655	55.43	17310	17380	17220	22550	12160	17360	17336.13	8.47	0	-525	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2187	1.73	0.25	12	0.04	10016.00	70324.00	33600	20221025	-48.45	16900	20230726	2.49	23000	-24.70	20230208	16900	2.49	20230726	33600	-48.45	20221025	16900	2.49	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
5	20230927	130127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17300	-60	5	-0.35	77878510	4492	53.49	17310	17380	17220	22550	12160	17360	17337.16	8.47	0	-530	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2184	1.73	0.25	12	0.04	10016.00	70324.00	33600	20221025	-48.51	16900	20230726	2.37	23000	-24.78	20230208	16900	2.37	20230726	33600	-48.51	20221025	16900	2.37	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
6	20230927	120127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17310	-50	5	-0.29	71803450	4141	49.31	17310	17380	17220	22550	12160	17360	17339.64	8.47	0	-486	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2186	1.73	0.25	12	0.03	10016.00	70324.00	33600	20221025	-48.48	16900	20230726	2.43	23000	-24.74	20230208	16900	2.43	20230726	33600	-48.48	20221025	16900	2.43	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
7	20230927	110127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17380	20	2	0.12	64654970	3729	44.40	17310	17380	17220	22550	12160	17360	17338.42	8.47	0	-470	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2194	1.74	0.25	12	0.03	10016.00	70324.00	33600	20221025	-48.27	16900	20230726	2.84	23000	-24.43	20230208	16900	2.84	20230726	33600	-48.27	20221025	16900	2.84	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
8	20230927	100126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17340	-20	5	-0.12	40097810	2315	27.57	17310	17380	17220	22550	12160	17360	17320.87	8.47	0	-231	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2189	1.73	0.25	12	0.02	10016.00	70324.00	33600	20221025	-48.39	16900	20230726	2.60	23000	-24.61	20230208	16900	2.60	20230726	33600	-48.39	20221025	16900	2.60	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
9	20230927	090128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17250	-110	5	-0.63	6281950	363	4.32	17310	17310	17250	22550	12160	17360	17305.65	8.47	0	-79	17866	17612	17466	17212	17066	17540	17140	631	5190	5000	12150	10	1	12626426	2178	1.72	0.25	12	0.00	10016.00	70324.00	33600	20221025	-48.66	16900	20230726	2.07	23000	-25.00	20230208	16900	2.07	20230726	33600	-48.66	20221025	16900	2.07	20230726	1.41	N	002020	5000	631 억		1069619	N	N	2	N	00	N
10	20230926	160127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17360	-250	5	-1.42	144181590	8282	67.28	17710	17720	17320	22850	12330	17610	17409.04	8.48	0	-1755	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2192	1.73	0.25	12	0.07	10016.00	70324.00	33600	20221025	-48.33	16900	20230726	2.72	23000	-24.52	20230208	16900	2.72	20230726	33600	-48.33	20221025	16900	2.72	20230726	1.41	N	002020	5000	631 억		1071348	N	N	2	N	00	N
11	20230926	150128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17390	-220	5	-1.25	131321490	7541	61.26	17710	17720	17320	22850	12330	17610	17414.33	8.48	0	-1393	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2196	1.74	0.25	12	0.06	10016.00	70324.00	33600	20221025	-48.24	16900	20230726	2.90	23000	-24.39	20230208	16900	2.90	20230726	33600	-48.24	20221025	16900	2.90	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
12	20230926	140126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17360	-250	5	-1.42	110775260	6361	51.67	17710	17720	17320	22850	12330	17610	17414.76	8.48	0	-1135	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2192	1.73	0.25	12	0.05	10016.00	70324.00	33600	20221025	-48.33	16900	20230726	2.72	23000	-24.52	20230208	16900	2.72	20230726	33600	-48.33	20221025	16900	2.72	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
13	20230926	130126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17340	-270	5	-1.53	85791410	4921	39.98	17710	17720	17340	22850	12330	17610	17433.74	8.48	0	-893	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2189	1.73	0.25	12	0.04	10016.00	70324.00	33600	20221025	-48.39	16900	20230726	2.60	23000	-24.61	20230208	16900	2.60	20230726	33600	-48.39	20221025	16900	2.60	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
14	20230926	120127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17480	-130	5	-0.74	62276650	3568	28.98	17710	17720	17370	22850	12330	17610	17454.22	8.48	0	-843	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2207	1.75	0.25	12	0.03	10016.00	70324.00	33600	20221025	-47.98	16900	20230726	3.43	23000	-24.00	20230208	16900	3.43	20230726	33600	-47.98	20221025	16900	3.43	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
15	20230926	110127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17430	-180	5	-1.02	28492840	1626	13.21	17710	17720	17430	22850	12330	17610	17523.27	8.48	0	-579	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2201	1.74	0.25	12	0.01	10016.00	70324.00	33600	20221025	-48.12	16900	20230726	3.14	23000	-24.22	20230208	16900	3.14	20230726	33600	-48.12	20221025	16900	3.14	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
16	20230926	100126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17450	-160	5	-0.91	17494740	996	8.09	17710	17720	17450	22850	12330	17610	17565.00	8.48	0	-411	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2203	1.74	0.25	12	0.01	10016.00	70324.00	33600	20221025	-48.07	16900	20230726	3.25	23000	-24.13	20230208	16900	3.25	20230726	33600	-48.07	20221025	16900	3.25	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
17	20230926	090127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17710	100	2	0.57	1257410	71	0.58	17710	17710	17710	22850	12330	17610	17710.00	8.48	0	0	17970	17790	17520	17340	17070	17655	17205	631	5240	5000	12320	10	1	12626426	2236	1.77	0.25	12	0.00	10016.00	70324.00	33600	20221025	-47.29	16900	20230726	4.79	23000	-23.00	20230208	16900	4.79	20230726	33600	-47.29	20221025	16900	4.79	20230726	1.41	N	002020	5000	631 억		1071348	N	N	5	N	00	N
18	20230925	160126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17610	-70	5	-0.40	214494680	12261	113.79	17640	17700	17250	22950	12380	17680	17494.06	8.51	0	-3259	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2224	1.76	0.25	12	0.10	10016.00	70324.00	33600	20221025	-47.59	16900	20230726	4.20	23000	-23.43	20230208	16900	4.20	20230726	33600	-47.59	20221025	16900	4.20	20230726	1.41	N	002020	5000	631 억		1074496	N	N	5	N	00	N
19	20230925	150127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17500	-180	5	-1.02	192354850	10998	102.07	17640	17700	17250	22950	12380	17680	17489.98	8.51	0	-3033	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2210	1.75	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.92	16900	20230726	3.55	23000	-23.91	20230208	16900	3.55	20230726	33600	-47.92	20221025	16900	3.55	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
20	20230925	140126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17440	-240	5	-1.36	160227600	9153	84.95	17640	17700	17250	22950	12380	17680	17505.47	8.51	0	-2798	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2202	1.74	0.25	12	0.07	10016.00	70324.00	33600	20221025	-48.10	16900	20230726	3.20	23000	-24.17	20230208	16900	3.20	20230726	33600	-48.10	20221025	16900	3.20	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
21	20230925	130126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17430	-250	5	-1.41	146531280	8367	77.65	17640	17700	17250	22950	12380	17680	17513.00	8.51	0	-2271	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2201	1.74	0.25	12	0.07	10016.00	70324.00	33600	20221025	-48.12	16900	20230726	3.14	23000	-24.22	20230208	16900	3.14	20230726	33600	-48.12	20221025	16900	3.14	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
22	20230925	120126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17450	-230	5	-1.30	115710200	6600	61.25	17640	17700	17250	22950	12380	17680	17531.85	8.51	0	-1458	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2203	1.74	0.25	12	0.05	10016.00	70324.00	33600	20221025	-48.07	16900	20230726	3.25	23000	-24.13	20230208	16900	3.25	20230726	33600	-48.07	20221025	16900	3.25	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
23	20230925	110126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17540	-140	5	-0.79	56258760	3195	29.65	17640	17700	17540	22950	12380	17680	17608.38	8.51	0	-1382	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2215	1.75	0.25	12	0.03	10016.00	70324.00	33600	20221025	-47.80	16900	20230726	3.79	23000	-23.74	20230208	16900	3.79	20230726	33600	-47.80	20221025	16900	3.79	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
24	20230925	100126	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17620	-60	5	-0.34	21216310	1203	11.16	17640	17700	17590	22950	12380	17680	17636.17	8.51	0	-499	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2225	1.76	0.25	12	0.01	10016.00	70324.00	33600	20221025	-47.56	16900	20230726	4.26	23000	-23.39	20230208	16900	4.26	20230726	33600	-47.56	20221025	16900	4.26	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
25	20230925	090127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17640	-40	5	-0.23	1640520	93	0.86	17640	17640	17640	22950	12380	17680	17640.00	8.51	0	0	17886	17782	17686	17582	17486	17735	17535	631	5270	5000	12370	10	1	12626426	2227	1.76	0.25	12	0.00	10016.00	70324.00	33600	20221025	-47.50	16900	20230726	4.38	23000	-23.30	20230208	16900	4.38	20230726	33600	-47.50	20221025	16900	4.38	20230726	1.41	N	002020	5000	631 억		1074496	N	N	2	N	00	N
26	20230922	160128	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17680	-90	5	-0.51	189812160	10739	75.85	17790	17790	17590	23100	12440	17770	17675.03	8.53	0	-2954	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2232	1.77	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.38	16900	20230726	4.62	23000	-23.13	20230208	16900	4.62	20230726	33600	-47.38	20221025	16900	4.62	20230726	1.40	N	002020	5000	631 억		1076893	N	N	2	N	00	N
27	20230922	150127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17680	-90	5	-0.51	173969840	9843	69.52	17790	17790	17590	23100	12440	17770	17674.47	8.53	0	-2723	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2232	1.77	0.25	12	0.08	10016.00	70324.00	33600	20221025	-47.38	16900	20230726	4.62	23000	-23.13	20230208	16900	4.62	20230726	33600	-47.38	20221025	16900	4.62	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
28	20230922	140127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17700	-70	5	-0.39	158302550	8957	63.26	17790	17790	17590	23100	12440	17770	17673.61	8.53	0	-2163	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2235	1.77	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.32	16900	20230726	4.73	23000	-23.04	20230208	16900	4.73	20230726	33600	-47.32	20221025	16900	4.73	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
29	20230922	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17720	-50	5	-0.28	151072290	8548	60.37	17790	17790	17590	23100	12440	17770	17673.41	8.53	0	-2104	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2237	1.77	0.25	12	0.07	10016.00	70324.00	33600	20221025	-47.26	16900	20230726	4.85	23000	-22.96	20230208	16900	4.85	20230726	33600	-47.26	20221025	16900	4.85	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
30	20230922	120124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17730	-40	5	-0.23	108025270	6112	43.17	17790	17790	17590	23100	12440	17770	17674.29	8.53	0	-2058	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2239	1.77	0.25	12	0.05	10016.00	70324.00	33600	20221025	-47.23	16900	20230726	4.91	23000	-22.91	20230208	16900	4.91	20230726	33600	-47.23	20221025	16900	4.91	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
31	20230922	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17750	-20	5	-0.11	91844520	5200	36.73	17790	17790	17590	23100	12440	17770	17662.41	8.53	0	-1812	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2241	1.77	0.25	12	0.04	10016.00	70324.00	33600	20221025	-47.17	16900	20230726	5.03	23000	-22.83	20230208	16900	5.03	20230726	33600	-47.17	20221025	16900	5.03	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
32	20230922	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17650	-120	5	-0.68	68817250	3896	27.52	17790	17790	17590	23100	12440	17770	17663.57	8.53	0	-1476	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2229	1.76	0.25	12	0.03	10016.00	70324.00	33600	20221025	-47.47	16900	20230726	4.44	23000	-23.26	20230208	16900	4.44	20230726	33600	-47.47	20221025	16900	4.44	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
33	20230922	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17770	0	3	0.00	195670	11	0.08	17790	17790	17770	23100	12440	17770	17788.18	8.53	0	-1	18216	17992	17836	17612	17456	17915	17535	631	5330	5000	12430	10	1	12626426	2244	1.77	0.25	12	0.00	10016.00	70324.00	33600	20221025	-47.11	16900	20230726	5.15	23000	-22.74	20230208	16900	5.15	20230726	33600	-47.11	20221025	16900	5.15	20230726	1.40	N	002020	5000	631 억		1076893	N	N	4	N	00	N
34	20230921	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17770	-290	5	-1.61	252366570	14147	243.33	18060	18060	17680	23450	12650	18060	17838.88	8.55	0	-2543	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2244	1.77	0.25	12	0.11	10016.00	70324.00	33600	20221025	-47.11	16900	20230726	5.15	23000	-22.74	20230208	16900	5.15	20230726	33600	-47.11	20221025	16900	5.15	20230726	1.39	N	002020	5000	631 억		1079919	N	N	4	N	00	N
35	20230921	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17720	-340	5	-1.88	225767930	12645	217.49	18060	18060	17710	23450	12650	18060	17854.32	8.55	0	-2506	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2237	1.77	0.25	12	0.10	10016.00	70324.00	33600	20221025	-47.26	16900	20230726	4.85	23000	-22.96	20230208	16900	4.85	20230726	33600	-47.26	20221025	16900	4.85	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
36	20230921	140124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17790	-270	5	-1.50	192736890	10783	185.47	18060	18060	17740	23450	12650	18060	17874.14	8.55	0	-2039	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2246	1.78	0.25	12	0.09	10016.00	70324.00	33600	20221025	-47.05	16900	20230726	5.27	23000	-22.65	20230208	16900	5.27	20230726	33600	-47.05	20221025	16900	5.27	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
37	20230921	130122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17830	-230	5	-1.27	142332430	7946	136.67	18060	18060	17790	23450	12650	18060	17912.46	8.55	0	-1631	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2251	1.78	0.25	12	0.06	10016.00	70324.00	33600	20221025	-46.93	16900	20230726	5.50	23000	-22.48	20230208	16900	5.50	20230726	33600	-46.93	20221025	16900	5.50	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
38	20230921	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17930	-130	5	-0.72	76436300	4252	73.13	18060	18060	17910	23450	12650	18060	17976.55	8.55	0	-1176	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2264	1.79	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
39	20230921	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17930	-130	5	-0.72	66629850	3705	63.73	18060	18060	17930	23450	12650	18060	17983.77	8.55	0	-975	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2264	1.79	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
40	20230921	100122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	17980	-80	5	-0.44	24908860	1383	23.79	18060	18060	17980	23450	12650	18060	18010.74	8.55	0	-488	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2270	1.80	0.26	12	0.01	10016.00	70324.00	33600	20221025	-46.49	16900	20230726	6.39	23000	-21.83	20230208	16900	6.39	20230726	33600	-46.49	20221025	16900	6.39	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
41	20230921	090124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18010	-50	5	-0.28	3496560	194	3.34	18060	18060	18010	23450	12650	18060	18023.51	8.55	0	-162	18213	18136	18063	17986	17913	18175	18025	631	5390	5000	12640	10	1	12626426	2274	1.80	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.39	N	002020	5000	631 억		1079919	N	N	6	N	00	N
42	20230920	160127	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18060	10	2	0.06	104131130	5777	52.94	18030	18140	17990	23450	12640	18050	18025.12	8.56	0	-926	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2280	1.80	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.25	16900	20230726	6.86	23000	-21.48	20230208	16900	6.86	20230726	33600	-46.25	20221025	16900	6.86	20230726	1.38	N	002020	5000	631 억		1081122	N	N	6	N	00	N
43	20230920	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18050	0	3	0.00	94342150	5235	47.97	18030	18140	17990	23450	12640	18050	18021.42	8.56	0	-986	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2279	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.28	16900	20230726	6.80	23000	-21.52	20230208	16900	6.80	20230726	33600	-46.28	20221025	16900	6.80	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
44	20230920	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18030	-20	5	-0.11	82036970	4553	41.72	18030	18140	17990	23450	12640	18050	18018.22	8.56	0	-1125	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2277	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
45	20230920	130123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18020	-30	5	-0.17	76685550	4256	39.00	18030	18140	17990	23450	12640	18050	18018.22	8.56	0	-1199	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2275	1.80	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.37	16900	20230726	6.63	23000	-21.65	20230208	16900	6.63	20230726	33600	-46.37	20221025	16900	6.63	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
46	20230920	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18000	-50	5	-0.28	66654320	3699	33.90	18030	18140	17990	23450	12640	18050	18019.55	8.56	0	-1199	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2273	1.80	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
47	20230920	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18010	-40	5	-0.22	49338440	2737	25.08	18030	18140	18000	23450	12640	18050	18026.47	8.56	0	-450	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2274	1.80	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.40	16900	20230726	6.57	23000	-21.70	20230208	16900	6.57	20230726	33600	-46.40	20221025	16900	6.57	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
48	20230920	100121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18020	-30	5	-0.17	20032890	1110	10.17	18030	18140	18010	23450	12640	18050	18047.65	8.56	0	-357	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2275	1.80	0.26	12	0.01	10016.00	70324.00	33600	20221025	-46.37	16900	20230726	6.63	23000	-21.65	20230208	16900	6.63	20230726	33600	-46.37	20221025	16900	6.63	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
49	20230920	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18030	-20	5	-0.11	991650	55	0.50	18030	18030	18030	23450	12640	18050	18030.00	8.56	0	0	18443	18246	18123	17926	17803	18185	17865	631	5400	5000	12630	10	1	12626426	2277	1.80	0.26	12	0.00	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.38	N	002020	5000	631 억		1081122	N	N	3	N	00	N
50	20230919	160122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18050	-130	5	-0.72	197243630	10912	112.44	18200	18320	18000	23600	12730	18180	18075.85	8.60	0	-3395	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2279	1.80	0.26	12	0.09	10016.00	70324.00	33600	20221025	-46.28	16900	20230726	6.80	23000	-21.52	20230208	16900	6.80	20230726	33600	-46.28	20221025	16900	6.80	20230726	1.39	N	002020	5000	631 억		1085420	N	N	3	N	00	N
51	20230919	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18030	-150	5	-0.83	189720410	10495	108.14	18200	18320	18000	23600	12730	18180	18077.22	8.60	0	-3256	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2277	1.80	0.26	12	0.08	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
52	20230919	140121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18060	-120	5	-0.66	160861570	8894	91.64	18200	18320	18020	23600	12730	18180	18086.53	8.60	0	-2785	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2280	1.80	0.26	12	0.07	10016.00	70324.00	33600	20221025	-46.25	16900	20230726	6.86	23000	-21.48	20230208	16900	6.86	20230726	33600	-46.25	20221025	16900	6.86	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
53	20230919	130123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18070	-110	5	-0.61	152470280	8429	86.85	18200	18320	18020	23600	12730	18180	18088.77	8.60	0	-2618	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2282	1.80	0.26	12	0.07	10016.00	70324.00	33600	20221025	-46.22	16900	20230726	6.92	23000	-21.43	20230208	16900	6.92	20230726	33600	-46.22	20221025	16900	6.92	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
54	20230919	120123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18070	-110	5	-0.61	142853680	7897	81.37	18200	18320	18020	23600	12730	18180	18089.61	8.60	0	-2461	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2282	1.80	0.26	12	0.06	10016.00	70324.00	33600	20221025	-46.22	16900	20230726	6.92	23000	-21.43	20230208	16900	6.92	20230726	33600	-46.22	20221025	16900	6.92	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
55	20230919	110124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18050	-130	5	-0.72	95731650	5286	54.47	18200	18320	18030	23600	12730	18180	18110.41	8.60	0	-2308	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2279	1.80	0.26	12	0.04	10016.00	70324.00	33600	20221025	-46.28	16900	20230726	6.80	23000	-21.52	20230208	16900	6.80	20230726	33600	-46.28	20221025	16900	6.80	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
56	20230919	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18100	-80	5	-0.44	55188860	3042	31.34	18200	18320	18100	23600	12730	18180	18142.29	8.60	0	-1362	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2285	1.81	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.13	16900	20230726	7.10	23000	-21.30	20230208	16900	7.10	20230726	33600	-46.13	20221025	16900	7.10	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
57	20230919	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18320	140	2	0.77	746770	41	0.42	18200	18320	18200	23600	12730	18180	18213.90	8.60	0	-5	18620	18400	18280	18060	17940	18340	18000	631	5420	5000	12720	10	1	12626426	2313	1.83	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.48	16900	20230726	8.40	23000	-20.35	20230208	16900	8.40	20230726	33600	-45.48	20221025	16900	8.40	20230726	1.39	N	002020	5000	631 억		1085420	N	N	4	N	00	N
58	20230918	160124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18180	-420	5	-2.26	177503460	9700	71.91	18260	18500	18160	24150	13020	18600	18300.14	8.62	0	-3467	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2295	1.82	0.26	12	0.08	10016.00	70324.00	33600	20221025	-45.89	16900	20230726	7.57	23000	-20.96	20230208	16900	7.57	20230726	33600	-45.89	20221025	16900	7.57	20230726	1.41	N	002020	5000	631 억		1088686	N	N	4	N	00	N
59	20230918	150122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18190	-410	5	-2.20	154973620	8461	62.73	18260	18500	18190	24150	13020	18600	18316.23	8.62	0	-2711	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2297	1.82	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.86	16900	20230726	7.63	23000	-20.91	20230208	16900	7.63	20230726	33600	-45.86	20221025	16900	7.63	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
60	20230918	140123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18290	-310	5	-1.67	124588680	6794	50.37	18260	18500	18260	24150	13020	18600	18338.05	8.62	0	-1583	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2309	1.83	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.57	16900	20230726	8.22	23000	-20.48	20230208	16900	8.22	20230726	33600	-45.57	20221025	16900	8.22	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
61	20230918	130125	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18320	-280	5	-1.51	104967860	5721	42.41	18260	18500	18260	24150	13020	18600	18347.82	8.62	0	-825	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2313	1.83	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.48	16900	20230726	8.40	23000	-20.35	20230208	16900	8.40	20230726	33600	-45.48	20221025	16900	8.40	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
62	20230918	120122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18390	-210	5	-1.13	68507680	3732	27.67	18260	18500	18260	24150	13020	18600	18356.83	8.62	0	-464	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2322	1.84	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.27	16900	20230726	8.82	23000	-20.04	20230208	16900	8.82	20230726	33600	-45.27	20221025	16900	8.82	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
63	20230918	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18380	-220	5	-1.18	40829510	2227	16.51	18260	18500	18260	24150	13020	18600	18333.86	8.62	0	-87	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2321	1.84	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.30	16900	20230726	8.76	23000	-20.09	20230208	16900	8.76	20230726	33600	-45.30	20221025	16900	8.76	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
64	20230918	100123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18370	-230	5	-1.24	35547950	1940	14.38	18260	18500	18260	24150	13020	18600	18323.69	8.62	0	24	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2319	1.83	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.33	16900	20230726	8.70	23000	-20.13	20230208	16900	8.70	20230726	33600	-45.33	20221025	16900	8.70	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
65	20230918	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18490	-110	5	-0.59	5133200	281	2.08	18260	18500	18260	24150	13020	18600	18267.62	8.62	0	0	18813	18706	18493	18386	18173	18760	18440	631	5550	5000	13020	10	1	12626426	2335	1.85	0.26	12	0.00	10016.00	70324.00	33600	20221025	-44.97	16900	20230726	9.41	23000	-19.61	20230208	16900	9.41	20230726	33600	-44.97	20221025	16900	9.41	20230726	1.41	N	002020	5000	631 억		1088686	N	N	6	N	00	N
66	20230915	160122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18600	160	2	0.87	248694790	13480	67.41	18440	18600	18280	23950	12910	18440	18448.98	8.58	0	5827	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2349	1.86	0.26	12	0.11	10016.00	70324.00	33600	20221025	-44.64	16900	20230726	10.06	23000	-19.13	20230208	16900	10.06	20230726	33600	-44.64	20221025	16900	10.06	20230726	1.43	N	002020	5000	631 억		1082852	N	N	6	N	00	N
67	20230915	150123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18370	-70	5	-0.38	136936350	7454	37.28	18440	18500	18280	23950	12910	18440	18370.85	8.58	0	1729	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2319	1.83	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.33	16900	20230726	8.70	23000	-20.13	20230208	16900	8.70	20230726	33600	-45.33	20221025	16900	8.70	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
68	20230915	140122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18380	-60	5	-0.33	122066160	6644	33.22	18440	18500	18280	23950	12910	18440	18372.39	8.58	0	1742	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2321	1.84	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.30	16900	20230726	8.76	23000	-20.09	20230208	16900	8.76	20230726	33600	-45.30	20221025	16900	8.76	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
69	20230915	130121	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18360	-80	5	-0.43	112768500	6138	30.69	18440	18500	18280	23950	12910	18440	18372.19	8.58	0	1766	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2318	1.83	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.36	16900	20230726	8.64	23000	-20.17	20230208	16900	8.64	20230726	33600	-45.36	20221025	16900	8.64	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
70	20230915	120122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18430	-10	5	-0.05	103849400	5653	28.27	18440	18500	18280	23950	12910	18440	18370.67	8.58	0	1821	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2327	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.15	16900	20230726	9.05	23000	-19.87	20230208	16900	9.05	20230726	33600	-45.15	20221025	16900	9.05	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
71	20230915	110122	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18450	10	2	0.05	91350510	4974	24.87	18440	18500	18280	23950	12910	18440	18365.60	8.58	0	1830	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2330	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.09	16900	20230726	9.17	23000	-19.78	20230208	16900	9.17	20230726	33600	-45.09	20221025	16900	9.17	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
72	20230915	100124	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18490	50	2	0.27	22025030	1194	5.97	18440	18500	18370	23950	12910	18440	18446.42	8.58	0	376	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2335	1.85	0.26	12	0.01	10016.00	70324.00	33600	20221025	-44.97	16900	20230726	9.41	23000	-19.61	20230208	16900	9.41	20230726	33600	-44.97	20221025	16900	9.41	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
73	20230915	090123	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	18400	-40	5	-0.22	6913000	375	1.88	18440	18440	18400	23950	12910	18440	18434.67	8.58	0	-60	18906	18672	18246	18012	17586	18790	18130	631	5510	5000	12900	10	1	12626426	2323	1.84	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.24	16900	20230726	8.88	23000	-20.00	20230208	16900	8.88	20230726	33600	-45.24	20221025	16900	8.88	20230726	1.43	N	002020	5000	631 억		1082852	N	N	31	N	00	N
74	20230914	160124	57	100.00	KOSPI		금융업	N	N	N	N		N	18440	620	2	3.48	358745970	19708	127.16	17820	18480	17820	23150	12480	17820	18203.06	8.48	0	10426	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2328	1.84	0.26	12	0.16	10016.00	70324.00	33600	20221025	-45.12	16900	20230726	9.11	23000	-19.83	20230208	16900	9.11	20230726	33600	-45.12	20221025	16900	9.11	20230726	1.43	N	002020	5000	631 억		1070528	N	N	31	N	00	N
75	20230914	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	18240	420	2	2.36	275298470	15164	97.84	17820	18280	17820	23150	12480	17820	18154.74	8.48	0	8863	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2303	1.82	0.26	12	0.12	10016.00	70324.00	33600	20221025	-45.71	16900	20230726	7.93	23000	-20.70	20230208	16900	7.93	20230726	33600	-45.71	20221025	16900	7.93	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
76	20230914	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	380	2	2.13	262855950	14481	93.44	17820	18280	17820	23150	12480	17820	18151.78	8.48	0	8316	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2298	1.82	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.83	16900	20230726	7.69	23000	-20.87	20230208	16900	7.69	20230726	33600	-45.83	20221025	16900	7.69	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
77	20230914	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	18270	450	2	2.53	232734450	12829	82.78	17820	18280	17820	23150	12480	17820	18141.28	8.48	0	7684	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2307	1.82	0.26	12	0.10	10016.00	70324.00	33600	20221025	-45.62	16900	20230726	8.11	23000	-20.57	20230208	16900	8.11	20230726	33600	-45.62	20221025	16900	8.11	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
78	20230914	120124	57	100.00	KOSPI		금융업	N	N	N	N		N	18270	450	2	2.53	217353350	11986	77.34	17820	18280	17820	23150	12480	17820	18133.94	8.48	0	7377	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2307	1.82	0.26	12	0.09	10016.00	70324.00	33600	20221025	-45.62	16900	20230726	8.11	23000	-20.57	20230208	16900	8.11	20230726	33600	-45.62	20221025	16900	8.11	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
79	20230914	110122	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	460	2	2.58	199560640	11012	71.05	17820	18280	17820	23150	12480	17820	18122.11	8.48	0	6725	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2308	1.83	0.26	12	0.09	10016.00	70324.00	33600	20221025	-45.60	16900	20230726	8.17	23000	-20.52	20230208	16900	8.17	20230726	33600	-45.60	20221025	16900	8.17	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
80	20230914	100121	57	100.00	KOSPI		금융업	N	N	N	N		N	18140	320	2	1.80	110446410	6122	39.50	17820	18200	17820	23150	12480	17820	18040.90	8.48	0	2163	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2290	1.81	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.01	16900	20230726	7.34	23000	-21.13	20230208	16900	7.34	20230726	33600	-46.01	20221025	16900	7.34	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
81	20230914	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	17900	80	2	0.45	1087100	61	0.39	17820	17900	17820	23150	12480	17820	17821.31	8.48	0	0	18520	18170	17990	17640	17460	18080	17550	631	5330	5000	12470	10	1	12626426	2260	1.79	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.43	N	002020	5000	631 억		1070528	N	N	2	N	00	N
82	20230913	160123	57	100.00	KOSPI		금융업	N	N	N	N		N	17820	-340	5	-1.87	277409320	15482	226.81	18150	18340	17810	23600	12720	18160	17918.18	8.50	0	-1994	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2250	1.78	0.25	12	0.12	10016.00	70324.00	33600	20221025	-46.96	16900	20230726	5.44	23000	-22.52	20230208	16900	5.44	20230726	33600	-46.96	20221025	16900	5.44	20230726	1.43	N	002020	5000	631 억		1073322	N	N	2	N	00	N
83	20230913	150121	57	100.00	KOSPI		금융업	N	N	N	N		N	17920	-240	5	-1.32	201802560	11242	164.69	18150	18340	17850	23600	12720	18160	17950.77	8.50	0	-1989	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2263	1.79	0.25	12	0.09	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
84	20230913	140123	57	100.00	KOSPI		금융업	N	N	N	N		N	17880	-280	5	-1.54	178992920	9967	146.02	18150	18340	17850	23600	12720	18160	17958.56	8.50	0	-1975	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2258	1.79	0.25	12	0.08	10016.00	70324.00	33600	20221025	-46.79	16900	20230726	5.80	23000	-22.26	20230208	16900	5.80	20230726	33600	-46.79	20221025	16900	5.80	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
85	20230913	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	17920	-240	5	-1.32	156141010	8688	127.28	18150	18340	17850	23600	12720	18160	17972.03	8.50	0	-1928	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2263	1.79	0.25	12	0.07	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
86	20230913	120123	57	100.00	KOSPI		금융업	N	N	N	N		N	17880	-280	5	-1.54	130449340	7253	106.26	18150	18340	17850	23600	12720	18160	17985.57	8.50	0	-1913	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2258	1.79	0.25	12	0.06	10016.00	70324.00	33600	20221025	-46.79	16900	20230726	5.80	23000	-22.26	20230208	16900	5.80	20230726	33600	-46.79	20221025	16900	5.80	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
87	20230913	110122	57	100.00	KOSPI		금융업	N	N	N	N		N	17900	-260	5	-1.43	108275950	6012	88.08	18150	18340	17890	23600	12720	18160	18009.97	8.50	0	-1813	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2260	1.79	0.25	12	0.05	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
88	20230913	100122	57	100.00	KOSPI		금융업	N	N	N	N		N	18070	-90	5	-0.50	26403100	1461	21.40	18150	18340	18020	23600	12720	18160	18071.94	8.50	0	-57	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2282	1.80	0.26	12	0.01	10016.00	70324.00	33600	20221025	-46.22	16900	20230726	6.92	23000	-21.43	20230208	16900	6.92	20230726	33600	-46.22	20221025	16900	6.92	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
89	20230913	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	120	2	0.66	91110	5	0.07	18150	18280	18150	23600	12720	18160	18222.00	8.50	0	0	18513	18336	18213	18036	17913	18275	17975	631	5440	5000	12710	10	1	12626426	2308	1.83	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.60	16900	20230726	8.17	23000	-20.52	20230208	16900	8.17	20230726	33600	-45.60	20221025	16900	8.17	20230726	1.43	N	002020	5000	631 억		1073322	N	N	3	N	00	N
90	20230912	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	18160	-90	5	-0.49	124111240	6826	50.15	18390	18390	18090	23700	12780	18250	18182.15	8.52	0	-2380	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2293	1.81	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.95	16900	20230726	7.46	23000	-21.04	20230208	16900	7.46	20230726	33600	-45.95	20221025	16900	7.46	20230726	1.42	N	002020	5000	631 억		1075614	N	N	3	N	00	N
91	20230912	150121	57	100.00	KOSPI		금융업	N	N	N	N		N	18130	-120	5	-0.66	107882400	5931	43.58	18390	18390	18100	23700	12780	18250	18189.58	8.52	0	-1946	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2289	1.81	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.04	16900	20230726	7.28	23000	-21.17	20230208	16900	7.28	20230726	33600	-46.04	20221025	16900	7.28	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
92	20230912	140122	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	-50	5	-0.27	73147000	4016	29.51	18390	18390	18120	23700	12780	18250	18213.89	8.52	0	-1597	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2298	1.82	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.83	16900	20230726	7.69	23000	-20.87	20230208	16900	7.69	20230726	33600	-45.83	20221025	16900	7.69	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
93	20230912	130122	57	100.00	KOSPI		금융업	N	N	N	N		N	18220	-30	5	-0.16	53317050	2925	21.49	18390	18390	18120	23700	12780	18250	18228.05	8.52	0	-1094	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2301	1.82	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.77	16900	20230726	7.81	23000	-20.78	20230208	16900	7.81	20230726	33600	-45.77	20221025	16900	7.81	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
94	20230912	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	18180	-70	5	-0.38	45383510	2489	18.29	18390	18390	18120	23700	12780	18250	18233.63	8.52	0	-825	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2295	1.82	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.89	16900	20230726	7.57	23000	-20.96	20230208	16900	7.57	20230726	33600	-45.89	20221025	16900	7.57	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
95	20230912	110122	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	-50	5	-0.27	40703990	2232	16.40	18390	18390	18120	23700	12780	18250	18236.55	8.52	0	-652	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2298	1.82	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.83	16900	20230726	7.69	23000	-20.87	20230208	16900	7.69	20230726	33600	-45.83	20221025	16900	7.69	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
96	20230912	100120	57	100.00	KOSPI		금융업	N	N	N	N		N	18240	-10	5	-0.05	18864930	1030	7.57	18390	18390	18240	23700	12780	18250	18315.47	8.52	0	-177	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2303	1.82	0.26	12	0.01	10016.00	70324.00	33600	20221025	-45.71	16900	20230726	7.93	23000	-20.70	20230208	16900	7.93	20230726	33600	-45.71	20221025	16900	7.93	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
97	20230912	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	18390	140	2	0.77	1342470	73	0.54	18390	18390	18390	23700	12780	18250	18390.00	8.52	0	0	18703	18476	18243	18016	17783	18480	18020	631	5450	5000	12770	10	1	12626426	2322	1.84	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.27	16900	20230726	8.82	23000	-20.04	20230208	16900	8.82	20230726	33600	-45.27	20221025	16900	8.82	20230726	1.42	N	002020	5000	631 억		1075614	N	N	4	N	00	N
98	20230911	160120	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	220	2	1.22	248354680	13610	177.82	18250	18470	18010	23400	12630	18030	18247.94	8.48	0	4233	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2304	1.82	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.68	16900	20230726	7.99	23000	-20.65	20230208	16900	7.99	20230726	33600	-45.68	20221025	16900	7.99	20230726	1.42	N	002020	5000	631 억		1070817	N	N	4	N	00	N
99	20230911	150121	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	250	2	1.39	235579580	12909	168.66	18250	18470	18010	23400	12630	18030	18249.25	8.48	0	4388	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2308	1.83	0.26	12	0.10	10016.00	70324.00	33600	20221025	-45.60	16900	20230726	8.17	23000	-20.52	20230208	16900	8.17	20230726	33600	-45.60	20221025	16900	8.17	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
100	20230911	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	18450	420	2	2.33	156609490	8581	112.11	18250	18470	18010	23400	12630	18030	18250.73	8.48	0	2181	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2330	1.84	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.09	16900	20230726	9.17	23000	-19.78	20230208	16900	9.17	20230726	33600	-45.09	20221025	16900	9.17	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
101	20230911	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	18200	170	2	0.94	73999320	4073	53.21	18250	18260	18010	23400	12630	18030	18168.26	8.48	0	974	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2298	1.82	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.83	16900	20230726	7.69	23000	-20.87	20230208	16900	7.69	20230726	33600	-45.83	20221025	16900	7.69	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
102	20230911	120121	57	100.00	KOSPI		금융업	N	N	N	N		N	18160	130	2	0.72	67805300	3732	48.76	18250	18260	18010	23400	12630	18030	18168.62	8.48	0	955	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2293	1.81	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.95	16900	20230726	7.46	23000	-21.04	20230208	16900	7.46	20230726	33600	-45.95	20221025	16900	7.46	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
103	20230911	110122	57	100.00	KOSPI		금융업	N	N	N	N		N	18180	150	2	0.83	66261720	3647	47.65	18250	18260	18010	23400	12630	18030	18168.83	8.48	0	954	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2295	1.82	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.89	16900	20230726	7.57	23000	-20.96	20230208	16900	7.57	20230726	33600	-45.89	20221025	16900	7.57	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
104	20230911	100121	57	100.00	KOSPI		금융업	N	N	N	N		N	18220	190	2	1.05	44980520	2476	32.35	18250	18260	18010	23400	12630	18030	18166.61	8.48	0	552	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2301	1.82	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.77	16900	20230726	7.81	23000	-20.78	20230208	16900	7.81	20230726	33600	-45.77	20221025	16900	7.81	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
105	20230911	090120	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	220	2	1.22	5018750	275	3.59	18250	18250	18250	23400	12630	18030	18250.00	8.48	0	0	18190	18110	17950	17870	17710	18150	17910	631	5370	5000	12620	10	1	12626426	2304	1.82	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.68	16900	20230726	7.99	23000	-20.65	20230208	16900	7.99	20230726	33600	-45.68	20221025	16900	7.99	20230726	1.42	N	002020	5000	631 억		1070817	N	N	3	N	00	N
106	20230908	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	18030	120	2	0.67	137297880	7653	30.88	17790	18030	17790	23250	12540	17910	17940.40	8.49	0	-1964	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2277	1.80	0.26	12	0.06	10016.00	70324.00	33600	20221025	-46.34	16900	20230726	6.69	23000	-21.61	20230208	16900	6.69	20230726	33600	-46.34	20221025	16900	6.69	20230726	1.40	N	002020	5000	631 억		1072428	N	N	3	N	00	N
107	20230908	150122	57	100.00	KOSPI		금융업	N	N	N	N		N	18000	90	2	0.50	118784770	6623	26.72	17790	18030	17790	23250	12540	17910	17935.19	8.49	0	-1326	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2273	1.80	0.26	12	0.05	10016.00	70324.00	33600	20221025	-46.43	16900	20230726	6.51	23000	-21.74	20230208	16900	6.51	20230726	33600	-46.43	20221025	16900	6.51	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
108	20230908	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	17920	10	2	0.06	76117610	4252	17.15	17790	17990	17790	23250	12540	17910	17901.60	8.49	0	-1064	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2263	1.79	0.25	12	0.03	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
109	20230908	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	17950	40	2	0.22	64522360	3605	14.54	17790	17990	17790	23250	12540	17910	17898.02	8.49	0	-931	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2266	1.79	0.26	12	0.03	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
110	20230908	120123	57	100.00	KOSPI		금융업	N	N	N	N		N	17920	10	2	0.06	53374120	2983	12.04	17790	17990	17790	23250	12540	17910	17892.77	8.49	0	-908	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2263	1.79	0.25	12	0.02	10016.00	70324.00	33600	20221025	-46.67	16900	20230726	6.04	23000	-22.09	20230208	16900	6.04	20230726	33600	-46.67	20221025	16900	6.04	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
111	20230908	110122	57	100.00	KOSPI		금융업	N	N	N	N		N	17950	40	2	0.22	51455910	2876	11.60	17790	17990	17790	23250	12540	17910	17891.48	8.49	0	-873	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2266	1.79	0.26	12	0.02	10016.00	70324.00	33600	20221025	-46.58	16900	20230726	6.21	23000	-21.96	20230208	16900	6.21	20230726	33600	-46.58	20221025	16900	6.21	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
112	20230908	100120	57	100.00	KOSPI		금융업	N	N	N	N		N	17910	0	3	0.00	39213280	2192	8.84	17790	17990	17790	23250	12540	17910	17889.27	8.49	0	-796	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2261	1.79	0.25	12	0.02	10016.00	70324.00	33600	20221025	-46.70	16900	20230726	5.98	23000	-22.13	20230208	16900	5.98	20230726	33600	-46.70	20221025	16900	5.98	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
113	20230908	090122	57	100.00	KOSPI		금융업	N	N	N	N		N	17900	-10	5	-0.06	3647280	205	0.83	17790	17900	17790	23250	12540	17910	17791.61	8.49	0	-2	18436	18172	17976	17712	17516	18075	17615	631	5340	5000	12530	10	1	12626426	2260	1.79	0.25	12	0.00	10016.00	70324.00	33600	20221025	-46.73	16900	20230726	5.92	23000	-22.17	20230208	16900	5.92	20230726	33600	-46.73	20221025	16900	5.92	20230726	1.40	N	002020	5000	631 억		1072428	N	N	4	N	00	N
114	20230907	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	17910	-340	5	-1.86	443746590	24782	153.14	18240	18240	17780	23700	12780	18250	17905.95	8.56	0	-7067	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2261	1.79	0.25	12	0.20	10016.00	70324.00	33600	20221025	-46.70	16900	20230726	5.98	23000	-22.13	20230208	16900	5.98	20230726	33600	-46.70	20221025	16900	5.98	20230726	1.41	N	002020	5000	631 억		1080989	N	N	4	N	00	N
115	20230907	150120	57	100.00	KOSPI		금융업	N	N	N	N		N	17860	-390	5	-2.14	417449310	23312	144.05	18240	18240	17780	23700	12780	18250	17907.06	8.56	0	-6341	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2255	1.78	0.25	12	0.18	10016.00	70324.00	33600	20221025	-46.85	16900	20230726	5.68	23000	-22.35	20230208	16900	5.68	20230726	33600	-46.85	20221025	16900	5.68	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
116	20230907	140120	57	100.00	KOSPI		금융업	N	N	N	N		N	17910	-340	5	-1.86	360661680	20134	124.41	18240	18240	17780	23700	12780	18250	17913.07	8.56	0	-5980	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2261	1.79	0.25	12	0.16	10016.00	70324.00	33600	20221025	-46.70	16900	20230726	5.98	23000	-22.13	20230208	16900	5.98	20230726	33600	-46.70	20221025	16900	5.98	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
117	20230907	130122	57	100.00	KOSPI		금융업	N	N	N	N		N	17840	-410	5	-2.25	317605950	17726	109.53	18240	18240	17780	23700	12780	18250	17917.52	8.56	0	-4985	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2253	1.78	0.25	12	0.14	10016.00	70324.00	33600	20221025	-46.90	16900	20230726	5.56	23000	-22.43	20230208	16900	5.56	20230726	33600	-46.90	20221025	16900	5.56	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
118	20230907	120122	57	100.00	KOSPI		금융업	N	N	N	N		N	17810	-440	5	-2.41	278964140	15557	96.13	18240	18240	17780	23700	12780	18250	17931.74	8.56	0	-3972	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2249	1.78	0.25	12	0.12	10016.00	70324.00	33600	20221025	-46.99	16900	20230726	5.38	23000	-22.57	20230208	16900	5.38	20230726	33600	-46.99	20221025	16900	5.38	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
119	20230907	110121	57	100.00	KOSPI		금융업	N	N	N	N		N	17790	-460	5	-2.52	248837750	13867	85.69	18240	18240	17780	23700	12780	18250	17944.60	8.56	0	-3306	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2246	1.78	0.25	12	0.11	10016.00	70324.00	33600	20221025	-47.05	16900	20230726	5.27	23000	-22.65	20230208	16900	5.27	20230726	33600	-47.05	20221025	16900	5.27	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
120	20230907	100121	57	100.00	KOSPI		금융업	N	N	N	N		N	17930	-320	5	-1.75	128358710	7117	43.98	18240	18240	17920	23700	12780	18250	18035.51	8.56	0	-2715	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2264	1.79	0.25	12	0.06	10016.00	70324.00	33600	20221025	-46.64	16900	20230726	6.09	23000	-22.04	20230208	16900	6.09	20230726	33600	-46.64	20221025	16900	6.09	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
121	20230907	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	18170	-80	5	-0.44	1929920	106	0.66	18240	18240	18170	23700	12780	18250	18206.79	8.56	0	-82	18810	18530	18370	18090	17930	18450	18010	631	5450	5000	12770	10	1	12626426	2294	1.81	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.92	16900	20230726	7.51	23000	-21.00	20230208	16900	7.51	20230726	33600	-45.92	20221025	16900	7.51	20230726	1.41	N	002020	5000	631 억		1080989	N	N	5	N	00	N
122	20230906	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	-300	5	-1.62	296243440	16182	221.79	18600	18650	18210	24100	12990	18550	18306.98	8.62	0	-6874	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2304	1.82	0.26	12	0.13	10016.00	70324.00	33600	20221025	-45.68	16900	20230726	7.99	23000	-20.65	20230208	16900	7.99	20230726	33600	-45.68	20221025	16900	7.99	20230726	1.41	N	002020	5000	631 억		1087877	N	N	5	N	00	N
123	20230906	150120	57	100.00	KOSPI		금융업	N	N	N	N		N	18230	-320	5	-1.73	279046250	15240	208.88	18600	18650	18210	24100	12990	18550	18310.12	8.62	0	-6668	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2302	1.82	0.26	12	0.12	10016.00	70324.00	33600	20221025	-45.74	16900	20230726	7.87	23000	-20.74	20230208	16900	7.87	20230726	33600	-45.74	20221025	16900	7.87	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
124	20230906	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	18280	-270	5	-1.46	220752240	12043	165.06	18600	18650	18220	24100	12990	18550	18330.34	8.62	0	-5162	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2308	1.83	0.26	12	0.10	10016.00	70324.00	33600	20221025	-45.60	16900	20230726	8.17	23000	-20.52	20230208	16900	8.17	20230726	33600	-45.60	20221025	16900	8.17	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
125	20230906	130123	57	100.00	KOSPI		금융업	N	N	N	N		N	18250	-300	5	-1.62	166090430	9056	124.12	18600	18650	18220	24100	12990	18550	18340.37	8.62	0	-3487	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2304	1.82	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.68	16900	20230726	7.99	23000	-20.65	20230208	16900	7.99	20230726	33600	-45.68	20221025	16900	7.99	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
126	20230906	120121	57	100.00	KOSPI		금융업	N	N	N	N		N	18240	-310	5	-1.67	144331620	7863	107.77	18600	18650	18220	24100	12990	18550	18355.80	8.62	0	-2713	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2303	1.82	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.71	16900	20230726	7.93	23000	-20.70	20230208	16900	7.93	20230726	33600	-45.71	20221025	16900	7.93	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
127	20230906	110121	57	100.00	KOSPI		금융업	N	N	N	N		N	18260	-290	5	-1.56	138125600	7523	103.11	18600	18650	18220	24100	12990	18550	18360.44	8.62	0	-2482	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2306	1.82	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.65	16900	20230726	8.05	23000	-20.61	20230208	16900	8.05	20230726	33600	-45.65	20221025	16900	8.05	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
128	20230906	100120	57	100.00	KOSPI		금융업	N	N	N	N		N	18330	-220	5	-1.19	82215520	4464	61.18	18600	18650	18300	24100	12990	18550	18417.46	8.62	0	-1722	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2314	1.83	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.45	16900	20230726	8.46	23000	-20.30	20230208	16900	8.46	20230726	33600	-45.45	20221025	16900	8.46	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
129	20230906	090121	57	100.00	KOSPI		금융업	N	N	N	N		N	18420	-130	5	-0.70	10671870	573	7.85	18600	18650	18420	24100	12990	18550	18624.55	8.62	0	-51	18736	18642	18496	18402	18256	18690	18450	631	5550	5000	12980	10	1	12626426	2326	1.84	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.18	16900	20230726	8.99	23000	-19.91	20230208	16900	8.99	20230726	33600	-45.18	20221025	16900	8.99	20230726	1.41	N	002020	5000	631 억		1087877	N	N	10	N	00	N
130	20230905	160121	57	100.00	KOSPI		금융업	N	N	N	N		N	18550	80	2	0.43	134862340	7295	91.96	18470	18590	18350	24000	12930	18470	18486.96	8.63	0	-1196	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2342	1.85	0.26	12	0.06	10016.00	70324.00	33600	20221025	-44.79	16900	20230726	9.76	23000	-19.35	20230208	16900	9.76	20230726	33600	-44.79	20221025	16900	9.76	20230726	1.41	N	002020	5000	631 억		1089614	N	N	10	N	00	N
131	20230905	150121	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	0	3	0.00	120215100	6503	81.97	18470	18590	18350	24000	12930	18470	18486.10	8.63	0	-1149	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2332	1.84	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.03	16900	20230726	9.29	23000	-19.70	20230208	16900	9.29	20230726	33600	-45.03	20221025	16900	9.29	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
132	20230905	140121	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	70	2	0.38	115792910	6264	78.96	18470	18590	18350	24000	12930	18470	18485.46	8.63	0	-1191	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2341	1.85	0.26	12	0.05	10016.00	70324.00	33600	20221025	-44.82	16900	20230726	9.70	23000	-19.39	20230208	16900	9.70	20230726	33600	-44.82	20221025	16900	9.70	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
133	20230905	130121	57	100.00	KOSPI		금융업	N	N	N	N		N	18510	40	2	0.22	93345540	5051	63.67	18470	18590	18350	24000	12930	18470	18480.61	8.63	0	-1167	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2337	1.85	0.26	12	0.04	10016.00	70324.00	33600	20221025	-44.91	16900	20230726	9.53	23000	-19.52	20230208	16900	9.53	20230726	33600	-44.91	20221025	16900	9.53	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
134	20230905	120121	57	100.00	KOSPI		금융업	N	N	N	N		N	18420	-50	5	-0.27	86400950	4675	58.93	18470	18590	18350	24000	12930	18470	18481.49	8.63	0	-874	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2326	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.18	16900	20230726	8.99	23000	-19.91	20230208	16900	8.99	20230726	33600	-45.18	20221025	16900	8.99	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
135	20230905	110120	57	100.00	KOSPI		금융업	N	N	N	N		N	18390	-80	5	-0.43	85001640	4599	57.97	18470	18590	18350	24000	12930	18470	18482.64	8.63	0	-877	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2322	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.27	16900	20230726	8.82	23000	-20.04	20230208	16900	8.82	20230726	33600	-45.27	20221025	16900	8.82	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
136	20230905	100119	57	100.00	KOSPI		금융업	N	N	N	N		N	18460	-10	5	-0.05	50419930	2719	34.27	18470	18590	18440	24000	12930	18470	18543.56	8.63	0	-435	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2331	1.84	0.26	12	0.02	10016.00	70324.00	33600	20221025	-45.06	16900	20230726	9.23	23000	-19.74	20230208	16900	9.23	20230726	33600	-45.06	20221025	16900	9.23	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
137	20230905	090120	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	0	3	0.00	110820	6	0.08	18470	18470	18470	24000	12930	18470	18470.00	8.63	0	0	18676	18572	18466	18362	18256	18520	18310	631	5530	5000	12920	10	1	12626426	2332	1.84	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.03	16900	20230726	9.29	23000	-19.70	20230208	16900	9.29	20230726	33600	-45.03	20221025	16900	9.29	20230726	1.41	N	002020	5000	631 억		1089614	N	N	24	N	00	N
138	20230904	160120	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	40	2	0.22	145878230	7911	57.55	18490	18570	18360	23950	12910	18430	18439.92	8.63	0	616	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2332	1.84	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.03	16900	20230726	9.29	23000	-19.70	20230208	16900	9.29	20230726	33600	-45.03	20221025	16900	9.29	20230726	1.40	N	002020	5000	631 억		1089886	N	N	24	N	00	N
139	20230904	150119	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	40	2	0.22	142794280	7744	56.33	18490	18570	18360	23950	12910	18430	18439.34	8.63	0	612	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2332	1.84	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.03	16900	20230726	9.29	23000	-19.70	20230208	16900	9.29	20230726	33600	-45.03	20221025	16900	9.29	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
140	20230904	140119	57	100.00	KOSPI		금융업	N	N	N	N		N	18450	20	2	0.11	127871870	6935	50.45	18490	18570	18360	23950	12910	18430	18438.63	8.63	0	451	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2330	1.84	0.26	12	0.05	10016.00	70324.00	33600	20221025	-45.09	16900	20230726	9.17	23000	-19.78	20230208	16900	9.17	20230726	33600	-45.09	20221025	16900	9.17	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
141	20230904	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	0	3	0.00	103680670	5622	40.90	18490	18570	18360	23950	12910	18430	18441.95	8.63	0	-645	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2327	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.15	16900	20230726	9.05	23000	-19.87	20230208	16900	9.05	20230726	33600	-45.15	20221025	16900	9.05	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
142	20230904	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	18470	40	2	0.22	96585030	5237	38.10	18490	18570	18360	23950	12910	18430	18442.82	8.63	0	-690	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2332	1.84	0.26	12	0.04	10016.00	70324.00	33600	20221025	-45.03	16900	20230726	9.29	23000	-19.70	20230208	16900	9.29	20230726	33600	-45.03	20221025	16900	9.29	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
143	20230904	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	18450	20	2	0.11	65289710	3536	25.72	18490	18570	18360	23950	12910	18430	18464.28	8.63	0	-699	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2330	1.84	0.26	12	0.03	10016.00	70324.00	33600	20221025	-45.09	16900	20230726	9.17	23000	-19.78	20230208	16900	9.17	20230726	33600	-45.09	20221025	16900	9.17	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
144	20230904	100118	57	100.00	KOSPI		금융업	N	N	N	N		N	18510	80	2	0.43	50502520	2735	19.90	18490	18570	18360	23950	12910	18430	18465.27	8.63	0	-803	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2337	1.85	0.26	12	0.02	10016.00	70324.00	33600	20221025	-44.91	16900	20230726	9.53	23000	-19.52	20230208	16900	9.53	20230726	33600	-44.91	20221025	16900	9.53	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
145	20230904	090120	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	0	3	0.00	8429990	457	3.32	18490	18490	18430	23950	12910	18430	18446.37	8.63	0	-435	18656	18542	18426	18312	18196	18600	18370	631	5520	5000	12900	10	1	12626426	2327	1.84	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.15	16900	20230726	9.05	23000	-19.87	20230208	16900	9.05	20230726	33600	-45.15	20221025	16900	9.05	20230726	1.40	N	002020	5000	631 억		1089886	N	N	2	N	00	N
146	20230901	160119	57	100.00	KOSPI		금융업	N	N	N	N		N	18430	-60	5	-0.32	253159450	13737	308.63	18310	18540	18310	24000	12950	18490	18429.02	8.63	0	842	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2327	1.84	0.26	12	0.11	10016.00	70324.00	33600	20221025	-45.15	16900	20230726	9.05	23000	-19.87	20230208	16900	9.05	20230726	33600	-45.15	20221025	16900	9.05	20230726	1.39	N	002020	5000	631 억		1089046	N	N	2	N	00	N
147	20230901	150120	57	100.00	KOSPI		금융업	N	N	N	N		N	18380	-110	5	-0.59	215378930	11679	262.39	18310	18540	18310	24000	12950	18490	18441.56	8.63	0	966	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2321	1.84	0.26	12	0.09	10016.00	70324.00	33600	20221025	-45.30	16900	20230726	8.76	23000	-20.09	20230208	16900	8.76	20230726	33600	-45.30	20221025	16900	8.76	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N
148	20230901	140119	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	-120	5	-0.65	181148160	9820	220.62	18310	18540	18310	24000	12950	18490	18446.86	8.63	0	1217	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2319	1.83	0.26	12	0.08	10016.00	70324.00	33600	20221025	-45.33	16900	20230726	8.70	23000	-20.13	20230208	16900	8.70	20230726	33600	-45.33	20221025	16900	8.70	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N
149	20230901	130120	57	100.00	KOSPI		금융업	N	N	N	N		N	18370	-120	5	-0.65	161852720	8770	197.03	18310	18540	18310	24000	12950	18490	18455.27	8.63	0	1269	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2319	1.83	0.26	12	0.07	10016.00	70324.00	33600	20221025	-45.33	16900	20230726	8.70	23000	-20.13	20230208	16900	8.70	20230726	33600	-45.33	20221025	16900	8.70	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N
150	20230901	120120	57	100.00	KOSPI		금융업	N	N	N	N		N	18400	-90	5	-0.49	148674400	8053	180.93	18310	18540	18310	24000	12950	18490	18461.99	8.63	0	1252	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2323	1.84	0.26	12	0.06	10016.00	70324.00	33600	20221025	-45.24	16900	20230726	8.88	23000	-20.00	20230208	16900	8.88	20230726	33600	-45.24	20221025	16900	8.88	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N
151	20230901	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	18530	40	2	0.22	72625150	3933	88.36	18310	18540	18310	24000	12950	18490	18465.59	8.63	0	1039	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2340	1.85	0.26	12	0.03	10016.00	70324.00	33600	20221025	-44.85	16900	20230726	9.64	23000	-19.43	20230208	16900	9.64	20230726	33600	-44.85	20221025	16900	9.64	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N
152	20230901	100119	57	100.00	KOSPI		금융업	N	N	N	N		N	18540	50	2	0.27	39496090	2140	48.08	18310	18540	18310	24000	12950	18490	18456.12	8.63	0	1207	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2341	1.85	0.26	12	0.02	10016.00	70324.00	33600	20221025	-44.82	16900	20230726	9.70	23000	-19.39	20230208	16900	9.70	20230726	33600	-44.82	20221025	16900	9.70	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N
153	20230901	090120	57	100.00	KOSPI		금융업	N	N	N	N		N	18480	-10	5	-0.05	1776240	97	2.18	18310	18480	18310	24000	12950	18490	18311.75	8.63	0	56	18816	18652	18456	18292	18096	18735	18375	631	5510	5000	12940	10	1	12626426	2333	1.85	0.26	12	0.00	10016.00	70324.00	33600	20221025	-45.00	16900	20230726	9.35	23000	-19.65	20230208	16900	9.35	20230726	33600	-45.00	20221025	16900	9.35	20230726	1.39	N	002020	5000	631 억		1089046	N	N	1	N	00	N