KissMeData/380440/price/prices-20231001.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	20231031	161234	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	0	3	0.00	473202650	46705	371.00	10140	10150	10120	13160	7100	10130	10131.73	2.62	0	-68	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.46	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
3	20231031	151246	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	0	3	0.00	463204340	45718	363.16	10140	10150	10120	13160	7100	10130	10131.77	2.62	0	-68	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.45	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
4	20231031	141255	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	0	3	0.00	375722610	37082	294.56	10140	10150	10130	13160	7100	10130	10132.21	2.62	0	3	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.36	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
5	20231031	131244	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	0	3	0.00	345312340	34080	270.71	10140	10150	10130	13160	7100	10130	10132.40	2.62	0	3	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.33	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
6	20231031	121247	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	0	3	0.00	332406710	32806	260.59	10140	10150	10130	13160	7100	10130	10132.50	2.62	0	3	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1039	168.83	1.03	12	0.32	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
7	20231031	111316	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	10	2	0.10	82841620	8170	64.90	10140	10150	10130	13160	7100	10130	10139.73	2.62	0	-4	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.08	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	0.00	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
8	20231031	101253	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	1622400	160	1.27	10140	10140	10140	13160	7100	10130	10140.00	2.62	0	0	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.00	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
9	20231031	091256	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	10	2	0.10	1034280	102	0.81	10140	10140	10140	13160	7100	10130	10140.00	2.62	0	0	10156	10142	10136	10122	10116	10140	10120	51	3030	500	7490	10	1	10258000	1040	169.00	1.03	12	0.00	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		268880	N	N	0	N	00	N
10	20231030	161229	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	-10	5	-0.10	127592650	12589	188.37	10140	10150	10130	13180	7100	10140	10135.25	2.62	0	-355	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1039	168.83	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
11	20231030	151201	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	-10	5	-0.10	126660690	12497	187.00	10140	10150	10130	13180	7100	10140	10135.29	2.62	0	-355	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1039	168.83	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
12	20231030	141200	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	-10	5	-0.10	106400690	10497	157.07	10140	10150	10130	13180	7100	10140	10136.30	2.62	0	-355	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1039	168.83	1.03	12	0.10	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
13	20231030	131203	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	-10	5	-0.10	70651920	6968	104.26	10140	10150	10130	13180	7100	10140	10139.48	2.62	0	-59	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1039	168.83	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
14	20231030	121153	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10140	0	3	0.00	69568000	6861	102.66	10140	10150	10130	13180	7100	10140	10139.63	2.62	0	-59	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	0.00	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
15	20231030	111155	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	-10	5	-0.10	54998390	5424	81.16	10140	10150	10130	13180	7100	10140	10139.82	2.62	0	-59	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1039	168.83	1.03	12	0.05	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
16	20231030	101149	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	-10	5	-0.10	54370330	5362	80.23	10140	10150	10130	13180	7100	10140	10139.93	2.62	0	-59	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1039	168.83	1.03	12	0.05	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	0.00	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
17	20231030	091151	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	0	3	0.00	26992680	2662	39.83	10140	10140	10140	13180	7100	10140	10140.00	2.62	0	-57	10153	10146	10133	10126	10113	10150	10130	51	3040	500	7500	10	1	10258000	1040	169.00	1.03	12	0.03	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		269235	N	N	0	N	00	N
18	20231027	161053	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	20	2	0.20	67661480	6683	8.49	10130	10140	10120	13150	7090	10120	10124.42	2.62	0	-2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1040	169.00	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
19	20231027	151151	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	67641200	6681	8.49	10130	10140	10120	13150	7090	10120	10124.41	2.62	0	-2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.07	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
20	20231027	141150	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	64267910	6348	8.06	10130	10140	10120	13150	7090	10120	10124.12	2.62	0	-2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.06	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
21	20231027	131139	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	60428640	5969	7.58	10130	10140	10120	13150	7090	10120	10123.75	2.62	0	-2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.06	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
22	20231027	121151	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	43016240	4250	5.40	10130	10140	10120	13150	7090	10120	10121.47	2.62	0	2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.04	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
23	20231027	111158	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	38614000	3815	4.85	10130	10140	10120	13150	7090	10120	10121.63	2.62	0	2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.04	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
24	20231027	101147	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	24891270	2459	3.12	10130	10140	10120	13150	7090	10120	10122.52	2.62	0	2	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.02	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
25	20231027	091152	57	100.00	KOSPI		금융업	N	N	N	N		N	10140	20	2	0.20	111440	11	0.01	10130	10140	10130	13150	7090	10120	10130.91	2.62	0	0	10153	10136	10123	10106	10093	10135	10105	51	3030	500	7480	10	1	10258000	1040	169.00	1.03	12	0.00	60.00	9815.00	10150	20231024	-0.10	9675	20221220	4.81	10150	-0.10	20231024	9700	4.54	20230102	10150	-0.10	20231024	1935	424.03	20221220	0.00	N	380440	500	51 억		269237	N	N	0	N	00	N
26	20231026	161134	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	796912740	78713	309.84	10120	10140	10110	13150	7090	10120	10124.28	2.64	0	69	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.77	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
27	20231026	151132	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	796912740	78713	309.84	10120	10140	10110	13150	7090	10120	10124.28	2.64	0	69	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.77	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
28	20231026	141134	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	784849700	77521	305.15	10120	10140	10110	13150	7090	10120	10124.35	2.64	0	69	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.76	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
29	20231026	131132	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	696621220	68796	270.81	10120	10140	10120	13150	7090	10120	10125.90	2.64	0	69	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.67	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
30	20231026	121125	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	363823050	35916	141.38	10120	10140	10120	13150	7090	10120	10129.83	2.64	0	54	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.35	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
31	20231026	111141	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	353854880	34932	137.51	10120	10140	10120	13150	7090	10120	10129.82	2.64	0	54	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.34	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
32	20231026	101136	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	126573090	12494	49.18	10120	10140	10120	13150	7090	10120	10130.71	2.64	0	47	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
33	20231026	091134	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	2590750	256	1.01	10120	10130	10120	13150	7090	10120	10120.12	2.64	0	0	10146	10132	10126	10112	10106	10130	10110	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.00	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		270551	N	N	0	N	00	N
34	20231025	161135	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	257181380	25404	97.56	10130	10140	10120	13150	7090	10120	10123.67	2.62	0	2001	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.25	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
35	20231025	151133	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	253729500	25063	96.25	10130	10140	10120	13150	7090	10120	10123.67	2.62	0	2001	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.24	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
36	20231025	141129	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	204051430	20158	77.41	10130	10130	10120	13150	7090	10120	10122.60	2.62	0	1993	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.20	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
37	20231025	131130	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	127068580	12556	48.22	10130	10130	10120	13150	7090	10120	10120.15	2.62	0	118	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.12	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
38	20231025	121133	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	109257380	10796	41.46	10130	10130	10120	13150	7090	10120	10120.17	2.62	0	118	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.11	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
39	20231025	111133	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	91041380	8996	34.55	10130	10130	10120	13150	7090	10120	10120.21	2.62	0	118	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.09	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
40	20231025	101134	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	84524070	8352	32.07	10130	10130	10120	13150	7090	10120	10120.22	2.62	0	118	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.08	60.00	9815.00	10150	20231024	-0.30	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
41	20231025	091129	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	334290	33	0.13	10130	10130	10130	13150	7090	10120	10130.00	2.62	0	0	10166	10142	10126	10102	10086	10155	10115	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.00	60.00	9815.00	10150	20231024	-0.20	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		268468	N	N	0	N	00	N
42	20231024	161103	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10120	20	2	0.20	263569700	26030	56.20	10110	10150	10110	13130	7070	10100	10125.61	2.58	0	1892	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1038	168.67	1.03	12	0.25	60.00	9815.00	10200	20221020	-0.78	9675	20221220	4.60	10150	-0.30	20231024	9700	4.33	20230102	10150	-0.30	20231024	1935	423.00	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
43	20231024	151123	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	30	2	0.30	262962500	25970	56.07	10110	10150	10110	13130	7070	10100	10125.63	2.58	0	1892	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1039	168.83	1.03	12	0.25	60.00	9815.00	10200	20221020	-0.69	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
44	20231024	141105	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	10130	30	2	0.30	255101620	25194	54.40	10110	10150	10110	13130	7070	10100	10125.49	2.58	0	1892	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1039	168.83	1.03	12	0.25	60.00	9815.00	10200	20221020	-0.69	9675	20221220	4.70	10150	-0.20	20231024	9700	4.43	20230102	10150	-0.20	20231024	1935	423.51	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
45	20231024	131108	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	30	2	0.30	79716640	7878	17.01	10110	10130	10110	13130	7070	10100	10118.89	2.58	0	-14	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1039	168.83	1.03	12	0.08	60.00	9815.00	10200	20221020	-0.69	9675	20221220	4.70	10140	-0.10	20230725	9700	4.43	20230102	10140	-0.10	20230725	1935	423.51	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
46	20231024	121121	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	20	2	0.20	78421270	7750	16.73	10110	10120	10110	13130	7070	10100	10118.87	2.58	0	-14	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1038	168.67	1.03	12	0.08	60.00	9815.00	10200	20221020	-0.78	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
47	20231024	111116	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	8826030	873	1.88	10110	10110	10110	13130	7070	10100	10110.00	2.58	0	-13	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.01	60.00	9815.00	10200	20221020	-0.88	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
48	20231024	101107	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	7147770	707	1.53	10110	10110	10110	13130	7070	10100	10110.00	2.58	0	-7	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.01	60.00	9815.00	10200	20221020	-0.88	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
49	20231024	091115	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	303300	30	0.06	10110	10110	10110	13130	7070	10100	10110.00	2.58	0	0	10140	10120	10110	10090	10080	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.00	60.00	9815.00	10200	20221020	-0.88	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265141	N	N	0	N	00	N
50	20231023	161058	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	468491750	46313	438.99	10110	10130	10100	13130	7070	10100	10115.77	2.58	0	34	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.45	60.00	9815.00	10225	20221019	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
51	20231023	151104	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	458871550	45361	429.96	10110	10130	10100	13130	7070	10100	10115.99	2.58	0	34	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.44	60.00	9815.00	10225	20221019	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
52	20231023	141102	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	374523450	37010	350.81	10110	10130	10110	13130	7070	10100	10119.52	2.58	0	27	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.36	60.00	9815.00	10225	20221019	-1.12	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
53	20231023	131108	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	313438410	30968	293.54	10110	10130	10110	13130	7070	10100	10121.36	2.58	0	27	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.30	60.00	9815.00	10225	20221019	-1.12	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
54	20231023	121057	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	242512630	23959	227.10	10110	10130	10110	13130	7070	10100	10121.98	2.58	0	27	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.23	60.00	9815.00	10225	20221019	-1.12	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
55	20231023	111056	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	30	2	0.30	220250340	21758	206.24	10110	10130	10110	13130	7070	10100	10122.73	2.58	0	9	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1039	168.83	1.03	12	0.21	60.00	9815.00	10225	20221019	-0.93	9675	20221220	4.70	10140	-0.10	20230725	9700	4.43	20230102	10140	-0.10	20230725	1935	423.51	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
56	20231023	101047	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	10	2	0.10	216539400	21391	202.76	10110	10130	10110	13130	7070	10100	10122.92	2.58	0	-4	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1037	168.50	1.03	12	0.21	60.00	9815.00	10225	20221019	-1.12	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
57	20231023	091109	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	30	2	0.30	102900270	10163	96.33	10110	10130	10110	13130	7070	10100	10124.99	2.58	0	-4	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1039	168.83	1.03	12	0.10	60.00	9815.00	10225	20221019	-0.93	9675	20221220	4.70	10140	-0.10	20230725	9700	4.43	20230102	10140	-0.10	20230725	1935	423.51	20221220	0.00	N	380440	500	51 억		265096	N	N	0	N	00	N
58	20231020	161052	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	106563880	10550	38.67	10100	10120	10090	13130	7070	10100	10100.84	2.59	0	-287	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.10	60.00	9815.00	10225	20221018	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
59	20231020	151050	57	100.00	KOSPI		금융업	N	N	N	N		N	10090	-10	5	-0.10	106361880	10530	38.59	10100	10120	10090	13130	7070	10100	10100.84	2.59	0	-287	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1035	168.17	1.03	12	0.10	60.00	9815.00	10225	20221018	-1.32	9675	20221220	4.29	10140	-0.49	20230725	9700	4.02	20230102	10140	-0.49	20230725	1935	421.45	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
60	20231020	141102	57	100.00	KOSPI		금융업	N	N	N	N		N	10090	-10	5	-0.10	104767560	10372	38.01	10100	10120	10090	13130	7070	10100	10101.00	2.59	0	-287	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1035	168.17	1.03	12	0.10	60.00	9815.00	10225	20221018	-1.32	9675	20221220	4.29	10140	-0.49	20230725	9700	4.02	20230102	10140	-0.49	20230725	1935	421.45	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
61	20231020	131034	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	101394070	10038	36.79	10100	10120	10100	13130	7070	10100	10101.02	2.59	0	19	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.10	60.00	9815.00	10225	20221018	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
62	20231020	121044	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	83214070	8238	30.19	10100	10120	10100	13130	7070	10100	10101.25	2.59	0	0	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.08	60.00	9815.00	10225	20221018	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
63	20231020	111055	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	73013070	7228	26.49	10100	10120	10100	13130	7070	10100	10101.42	2.59	0	0	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.07	60.00	9815.00	10225	20221018	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
64	20231020	101047	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	54600750	5405	19.81	10100	10120	10100	13130	7070	10100	10101.90	2.59	0	0	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.05	60.00	9815.00	10225	20221018	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
65	20231020	091044	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	0	3	0.00	8978900	889	3.26	10100	10100	10100	13130	7070	10100	10100.00	2.59	0	0	10133	10116	10103	10086	10073	10115	10085	51	3030	500	7470	10	1	10258000	1036	168.33	1.03	12	0.01	60.00	9815.00	10225	20221018	-1.22	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
66	20231019	161044	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	-10	5	-0.10	275914830	27284	314.04	10100	10120	10090	13140	7080	10110	10112.70	2.59	0	4	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1036	168.33	1.03	12	0.27	60.00	9815.00	10300	20221017	-1.94	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
67	20231019	151030	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	-10	5	-0.10	265268480	26230	301.91	10100	10120	10090	13140	7080	10110	10113.17	2.59	0	4	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1036	168.33	1.03	12	0.26	60.00	9815.00	10300	20221017	-1.94	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
68	20231019	141047	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	0	3	0.00	222303580	21976	252.95	10100	10120	10100	13140	7080	10110	10115.74	2.59	0	4	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.21	60.00	9815.00	10300	20221017	-1.84	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
69	20231019	131037	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	0	3	0.00	9515500	941	10.83	10100	10120	10100	13140	7080	10110	10112.11	2.59	0	-5	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.01	60.00	9815.00	10300	20221017	-1.84	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
70	20231019	121044	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	10	2	0.10	5499860	544	6.26	10100	10120	10100	13140	7080	10110	10110.04	2.59	0	0	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.01	60.00	9815.00	10300	20221017	-1.75	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
71	20231019	111037	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	10	2	0.10	5499860	544	6.26	10100	10120	10100	13140	7080	10110	10110.04	2.59	0	0	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.01	60.00	9815.00	10300	20221017	-1.75	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
72	20231019	101033	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	10	2	0.10	5489740	543	6.25	10100	10120	10100	13140	7080	10110	10110.02	2.59	0	0	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.01	60.00	9815.00	10300	20221017	-1.75	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
73	20231019	091040	57	100.00	KOSPI		금융업	N	N	N	N		N	10100	-10	5	-0.10	50500	5	0.06	10100	10100	10100	13140	7080	10110	10100.00	2.59	0	0	10143	10126	10113	10096	10083	10120	10090	51	3030	500	7480	10	1	10258000	1036	168.33	1.03	12	0.00	60.00	9815.00	10300	20221017	-1.94	9675	20221220	4.39	10140	-0.39	20230725	9700	4.12	20230102	10140	-0.39	20230725	1935	421.96	20221220	0.00	N	380440	500	51 억		265409	N	N	0	N	00	N
74	20231018	161045	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	87840530	8688	36.08	10120	10130	10100	13150	7090	10120	10110.56	2.60	0	-458	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.08	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
75	20231018	151036	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	87426020	8647	35.91	10120	10130	10100	13150	7090	10120	10110.56	2.60	0	-458	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.08	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
76	20231018	141020	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	86111960	8517	35.37	10120	10130	10100	13150	7090	10120	10110.60	2.60	0	-460	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.08	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
77	20231018	131018	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	65639790	6492	26.96	10120	10130	10110	13150	7090	10120	10110.87	2.60	0	0	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.06	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
78	20231018	121036	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	65144400	6443	26.75	10120	10130	10110	13150	7090	10120	10110.88	2.60	0	0	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.06	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
79	20231018	111028	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	59381700	5873	24.39	10120	10130	10110	13150	7090	10120	10110.97	2.60	0	0	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.06	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
80	20231018	101041	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	-10	5	-0.10	18082350	1788	7.42	10120	10130	10110	13150	7090	10120	10113.17	2.60	0	0	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1037	168.50	1.03	12	0.02	60.00	9815.00	10350	20221014	-2.32	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
81	20231018	091022	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	2125200	210	0.87	10120	10120	10120	13150	7090	10120	10120.00	2.60	0	0	10133	10126	10123	10116	10113	10125	10115	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.00	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		266772	N	N	0	N	00	N
82	20231017	161026	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	243763070	24082	95.19	10120	10130	10120	13150	7090	10120	10122.21	2.61	0	-1079	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.23	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
83	20231017	151033	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	243763070	24082	95.19	10120	10130	10120	13150	7090	10120	10122.21	2.61	0	-1079	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.23	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
84	20231017	141036	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	237225550	23436	92.64	10120	10130	10120	13150	7090	10120	10122.27	2.61	0	-1079	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.23	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
85	20231017	131028	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	138484710	13679	54.07	10120	10130	10120	13150	7090	10120	10123.89	2.61	0	-1079	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.13	60.00	9815.00	10350	20221014	-2.13	9675	20221220	4.70	10140	-0.10	20230725	9700	4.43	20230102	10140	-0.10	20230725	1935	423.51	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
86	20231017	121032	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	94743370	9361	37.00	10120	10130	10120	13150	7090	10120	10121.07	2.61	0	-1079	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.09	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
87	20231017	111022	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	92294330	9119	36.04	10120	10130	10120	13150	7090	10120	10121.10	2.61	0	-1079	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.09	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
88	20231017	101013	57	100.00	KOSPI		금융업	N	N	N	N		N	10130	10	2	0.10	21423970	2116	8.36	10120	10130	10120	13150	7090	10120	10124.75	2.61	0	-980	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1039	168.83	1.03	12	0.02	60.00	9815.00	10350	20221014	-2.13	9675	20221220	4.70	10140	-0.10	20230725	9700	4.43	20230102	10140	-0.10	20230725	1935	423.51	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
89	20231017	091026	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	0	3	0.00	1325720	131	0.52	10120	10120	10120	13150	7090	10120	10120.00	2.61	0	0	10160	10140	10110	10090	10060	10150	10100	51	3030	500	7480	10	1	10258000	1038	168.67	1.03	12	0.00	60.00	9815.00	10350	20221014	-2.22	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267851	N	N	0	N	00	N
90	20231016	161023	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	30	2	0.30	255924910	25299	237.44	10080	10130	10080	13110	7070	10090	10116.01	2.61	0	139	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1038	168.67	1.03	12	0.25	60.00	9815.00	10375	20221012	-2.46	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
91	20231016	151023	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	30	2	0.30	249903510	24704	231.85	10080	10130	10080	13110	7070	10090	10115.91	2.61	0	139	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1038	168.67	1.03	12	0.24	60.00	9815.00	10375	20221012	-2.46	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
92	20231016	141025	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	30	2	0.30	122194160	12084	113.41	10080	10130	10080	13110	7070	10090	10112.06	2.61	0	119	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1038	168.67	1.03	12	0.12	60.00	9815.00	10375	20221012	-2.46	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
93	20231016	131017	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	20	2	0.20	110269720	10906	102.36	10080	10130	10080	13110	7070	10090	10110.92	2.61	0	103	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1037	168.50	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.55	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
94	20231016	121018	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	20	2	0.20	100159720	9906	92.97	10080	10130	10080	13110	7070	10090	10111.02	2.61	0	103	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1037	168.50	1.03	12	0.10	60.00	9815.00	10375	20221012	-2.55	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
95	20231016	111012	57	100.00	KOSPI		금융업	N	N	N	N		N	10120	30	2	0.30	79909370	7903	74.17	10080	10130	10080	13110	7070	10090	10111.27	2.61	0	103	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1038	168.67	1.03	12	0.08	60.00	9815.00	10375	20221012	-2.46	9675	20221220	4.60	10140	-0.20	20230725	9700	4.33	20230102	10140	-0.20	20230725	1935	423.00	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
96	20231016	101006	57	100.00	KOSPI		금융업	N	N	N	N		N	10110	20	2	0.20	30574060	3027	28.41	10080	10110	10080	13110	7070	10090	10100.45	2.61	0	0	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1037	168.50	1.03	12	0.03	60.00	9815.00	10375	20221012	-2.55	9675	20221220	4.50	10140	-0.30	20230725	9700	4.23	20230102	10140	-0.30	20230725	1935	422.48	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
97	20231016	091009	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	-10	5	-0.10	322560	32	0.30	10080	10080	10080	13110	7070	10090	10080.00	2.61	0	0	10110	10100	10090	10080	10070	10100	10080	51	3020	500	7460	10	1	10258000	1034	168.00	1.03	12	0.00	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267417	N	N	0	N	00	N
98	20231012	161041	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	10	2	0.10	113223600	11241	74.05	10070	10080	10070	13090	7050	10070	10072.38	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
99	20231012	151016	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	111701520	11090	73.05	10070	10080	10070	13090	7050	10070	10072.27	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
100	20231012	141018	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	10	2	0.10	110402490	10961	72.20	10070	10080	10070	13090	7050	10070	10072.30	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
101	20231012	131018	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	10	2	0.10	110392410	10960	72.20	10070	10080	10070	13090	7050	10070	10072.30	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
102	20231012	121029	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	10	2	0.10	110392410	10960	72.20	10070	10080	10070	13090	7050	10070	10072.30	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
103	20231012	111027	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	10	2	0.10	110382330	10959	72.19	10070	10080	10070	13090	7050	10070	10072.30	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
104	20231012	101019	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	107200040	10643	70.11	10070	10080	10070	13090	7050	10070	10072.35	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.10	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
105	20231012	091027	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	684760	68	0.45	10070	10070	10070	13090	7050	10070	10070.00	2.61	0	0	10090	10080	10070	10060	10050	10075	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.00	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267419	N	N	0	N	00	N
106	20231011	161014	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	152828870	15181	88.37	10080	10080	10060	13090	7050	10070	10067.11	2.61	0	-21	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.15	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
107	20231011	151021	57	100.00	KOSPI		금융업	N	N	N	N		N	10060	-10	5	-0.10	152778550	15176	88.34	10080	10080	10060	13090	7050	10070	10067.12	2.61	0	-18	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1032	167.67	1.02	12	0.15	60.00	9815.00	10375	20221012	-3.04	9675	20221220	3.98	10140	-0.79	20230725	9700	3.71	20230102	10140	-0.79	20230725	1935	419.90	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
108	20231011	141023	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	42775130	4247	24.72	10080	10080	10060	13090	7050	10070	10071.85	2.61	0	-14	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.04	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
109	20231011	131012	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	21487150	2133	12.42	10080	10080	10060	13090	7050	10070	10073.68	2.61	0	-14	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.02	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
110	20231011	121030	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	20641240	2049	11.93	10080	10080	10060	13090	7050	10070	10073.81	2.61	0	-14	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.02	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
111	20231011	111024	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	14573090	1447	8.42	10080	10080	10060	13090	7050	10070	10071.24	2.61	0	-4	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.01	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
112	20231011	101018	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	10	2	0.10	13827780	1373	7.99	10080	10080	10060	13090	7050	10070	10071.22	2.61	0	-4	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.01	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
113	20231011	091020	57	100.00	KOSPI		금융업	N	N	N	N		N	10060	-10	5	-0.10	1036220	103	0.60	10080	10080	10060	13090	7050	10070	10060.39	2.61	0	0	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1032	167.67	1.02	12	0.00	60.00	9815.00	10375	20221012	-3.04	9675	20221220	3.98	10140	-0.79	20230725	9700	3.71	20230102	10140	-0.79	20230725	1935	419.90	20221220	0.00	N	380440	500	51 억		267440	N	N	0	N	00	N
114	20231010	161624	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	172889200	17169	213.44	10070	10080	10060	13090	7050	10070	10069.85	2.66	0	-5731	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.17	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
115	20231010	151007	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	170203060	16902	210.12	10070	10080	10060	13090	7050	10070	10070.00	2.66	0	-5731	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.16	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
116	20231010	141013	57	100.00	KOSPI		금융업	N	N	N	N		N	10060	-10	5	-0.10	134047100	13308	165.44	10070	10080	10060	13090	7050	10070	10072.67	2.66	0	-5325	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1032	167.67	1.02	12	0.13	60.00	9815.00	10375	20221012	-3.04	9675	20221220	3.98	10140	-0.79	20230725	9700	3.71	20230102	10140	-0.79	20230725	1935	419.90	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
117	20231010	131007	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	122649040	12176	151.37	10070	10080	10060	13090	7050	10070	10073.02	2.66	0	-5214	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.12	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
118	20231010	121003	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	114361430	11353	141.14	10070	10080	10060	13090	7050	10070	10073.23	2.66	0	-5040	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
119	20231010	110945	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	108638770	10785	134.08	10070	10080	10060	13090	7050	10070	10073.14	2.66	0	-4883	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.11	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
120	20231010	100956	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	77653860	7708	95.82	10070	10080	10070	13090	7050	10070	10074.45	2.66	0	-1885	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.08	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
121	20231010	090950	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	0	3	0.00	5145770	511	6.35	10070	10070	10070	13090	7050	10070	10070.00	2.66	0	0	10090	10080	10070	10060	10050	10080	10060	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.00	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		273171	N	N	0	N	00	N
122	20231006	160957	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	-10	5	-0.10	80994010	8044	24.28	10070	10080	10060	13100	7060	10080	10068.87	2.68	0	-2831	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.08	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
123	20231006	150943	57	100.00	KOSPI		금융업	N	N	N	N		N	10060	-20	5	-0.20	74249210	7374	22.26	10070	10080	10060	13100	7060	10080	10069.05	2.68	0	-2411	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1032	167.67	1.02	12	0.07	60.00	9815.00	10375	20221012	-3.04	9675	20221220	3.98	10140	-0.79	20230725	9700	3.71	20230102	10140	-0.79	20230725	1935	419.90	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
124	20231006	140946	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	-10	5	-0.10	36699760	3644	11.00	10070	10080	10060	13100	7060	10080	10071.28	2.68	0	-781	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.04	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
125	20231006	130934	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	-10	5	-0.10	23326800	2316	6.99	10070	10080	10060	13100	7060	10080	10072.02	2.68	0	-538	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.02	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
126	20231006	120933	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	-10	5	-0.10	18603970	1847	5.58	10070	10080	10060	13100	7060	10080	10072.53	2.68	0	-430	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.02	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
127	20231006	110925	57	100.00	KOSPI		금융업	N	N	N	N		N	10070	-10	5	-0.10	12159170	1207	3.64	10070	10080	10060	13100	7060	10080	10073.88	2.68	0	-56	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1033	167.83	1.03	12	0.01	60.00	9815.00	10375	20221012	-2.94	9675	20221220	4.08	10140	-0.69	20230725	9700	3.81	20230102	10140	-0.69	20230725	1935	420.41	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
128	20231006	100932	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	0	3	0.00	5986210	594	1.79	10070	10080	10060	13100	7060	10080	10077.79	2.68	0	-2	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.01	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N
129	20231006	090925	57	100.00	KOSPI		금융업	N	N	N	N		N	10080	0	3	0.00	0	0	0.00	0	0	0	13100	7060	10080	0.00	2.68	0	0	10113	10096	10063	10046	10013	10105	10055	51	3020	500	7450	10	1	10258000	1034	168.00	1.03	12	0.00	60.00	9815.00	10375	20221012	-2.84	9675	20221220	4.19	10140	-0.59	20230725	9700	3.92	20230102	10140	-0.59	20230725	1935	420.93	20221220	0.00	N	380440	500	51 억		274502	N	N	0	N	00	N