KissMeData/000590/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	160109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	35709500	612	82.37	58400	58800	58100	75900	40900	58400	58348.60	2.65	0	-93	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
3	20231031	150109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	32088700	550	74.02	58400	58800	58100	75900	40900	58400	58342.78	2.65	0	-92	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
4	20231031	140109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	29520500	506	68.10	58400	58800	58100	75900	40900	58400	58340.56	2.65	0	-77	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
5	20231031	130109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	27534800	472	63.53	58400	58800	58100	75900	40900	58400	58336.03	2.65	0	-75	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
6	20231031	120109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	17696600	303	40.78	58400	58800	58200	75900	40900	58400	58404.67	2.65	0	-39	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
7	20231031	110109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	15245000	261	35.13	58400	58800	58200	75900	40900	58400	58410.08	2.65	0	-24	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
8	20231031	100109	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	400	2	0.68	4858200	83	11.17	58400	58800	58400	75900	40900	58400	58537.50	2.65	0	-22	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.23	53100	20221027	10.73	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	54400	8.09	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
9	20231031	090109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	700800	12	1.62	58400	58400	58400	75900	40900	58400	58400.00	2.65	0	0	59666	59032	58166	57532	56666	59350	57850	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.84	53100	20221027	9.98	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.18	N	000590	5000	57 억		30642	N	N	0	N	00	N
10	20231030	160109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	900	2	1.57	43144000	743	158.09	58100	58800	57300	74700	40300	57500	58067.29	2.66	0	-92	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	674	4.74	0.25	12	0.06	12310.00	236944.00	65500	20230303	-10.84	52900	20221026	10.40	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
11	20231030	150109	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	900	2	1.57	43027200	741	157.66	58100	58800	57300	74700	40300	57500	58066.40	2.66	0	-93	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	674	4.74	0.25	12	0.06	12310.00	236944.00	65500	20230303	-10.84	52900	20221026	10.40	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	54400	7.35	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
12	20231030	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	200	2	0.35	18073200	314	66.81	58100	58100	57300	74700	40300	57500	57557.96	2.66	0	-66	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	666	4.69	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.91	52900	20221026	9.07	65500	-11.91	20230303	54400	6.07	20230327	65500	-11.91	20230303	54400	6.07	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
13	20231030	130109	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	100	2	0.17	15825200	275	58.51	58100	58100	57300	74700	40300	57500	57546.18	2.66	0	-44	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	665	4.68	0.24	12	0.02	12310.00	236944.00	65500	20230303	-12.06	52900	20221026	8.88	65500	-12.06	20230303	54400	5.88	20230327	65500	-12.06	20230303	54400	5.88	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
14	20231030	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	100	2	0.17	12369200	215	45.74	58100	58100	57300	74700	40300	57500	57531.16	2.66	0	-34	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	665	4.68	0.24	12	0.02	12310.00	236944.00	65500	20230303	-12.06	52900	20221026	8.88	65500	-12.06	20230303	54400	5.88	20230327	65500	-12.06	20230303	54400	5.88	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
15	20231030	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	100	2	0.17	10814000	188	40.00	58100	58100	57300	74700	40300	57500	57521.28	2.66	0	-19	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	665	4.68	0.24	12	0.02	12310.00	236944.00	65500	20230303	-12.06	52900	20221026	8.88	65500	-12.06	20230303	54400	5.88	20230327	65500	-12.06	20230303	54400	5.88	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
16	20231030	100109	57	100.00	KOSPI		금융업	N	N	N	N		N	57400	-100	5	-0.17	2942800	51	10.85	58100	58100	57400	74700	40300	57500	57701.96	2.66	0	-9	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	663	4.66	0.24	12	0.00	12310.00	236944.00	65500	20230303	-12.37	52900	20221026	8.51	65500	-12.37	20230303	54400	5.51	20230327	65500	-12.37	20230303	54400	5.51	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
17	20231030	090109	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	0	3	0.00	0	0	0.00	0	0	0	74700	40300	57500	0.00	2.66	0	0	58566	58032	57766	57232	56966	57900	57100	58	17200	5000	41400	100	1	1154482	664	4.67	0.24	12	0.00	12310.00	236944.00	65500	20230303	-12.21	52900	20221026	8.70	65500	-12.21	20230303	54400	5.70	20230327	65500	-12.21	20230303	54400	5.70	20230327	0.17	N	000590	5000	57 억		30748	N	N	0	N	00	N
18	20231027	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	57500	-300	5	-0.52	27187900	470	133.90	57800	58300	57500	75100	40500	57800	57849.66	2.67	0	-92	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	664	4.67	0.24	12	0.04	12310.00	236944.00	65500	20230303	-12.21	52400	20221025	9.73	65500	-12.21	20230303	54400	5.70	20230327	65500	-12.21	20230303	53100	8.29	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
19	20231027	150109	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	500	2	0.87	22583000	390	111.11	57800	58300	57600	75100	40500	57800	57913.57	2.67	0	-50	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	673	4.74	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.99	52400	20221025	11.26	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	53100	9.79	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
20	20231027	140109	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	300	2	0.52	18627400	322	91.74	57800	58200	57600	75100	40500	57800	57853.92	2.67	0	-18	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	671	4.72	0.25	12	0.03	12310.00	236944.00	65500	20230303	-11.30	52400	20221025	10.88	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	53100	9.42	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
21	20231027	130109	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	0	3	0.00	11983700	207	58.97	57800	58200	57600	75100	40500	57800	57907.30	2.67	0	-12	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	667	4.70	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.76	52400	20221025	10.31	65500	-11.76	20230303	54400	6.25	20230327	65500	-11.76	20230303	53100	8.85	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
22	20231027	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	400	2	0.69	9664900	167	47.58	57800	58200	57600	75100	40500	57800	57889.13	2.67	0	-6	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	672	4.73	0.25	12	0.01	12310.00	236944.00	65500	20230303	-11.15	52400	20221025	11.07	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	53100	9.60	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
23	20231027	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-100	5	-0.17	7062300	122	34.76	57800	58200	57600	75100	40500	57800	57915.05	2.67	0	25	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	666	4.69	0.24	12	0.01	12310.00	236944.00	65500	20230303	-11.91	52400	20221025	10.11	65500	-11.91	20230303	54400	6.07	20230327	65500	-11.91	20230303	53100	8.66	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
24	20231027	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-100	5	-0.17	5675700	98	27.92	57800	58200	57600	75100	40500	57800	57963.77	2.67	0	37	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	666	4.69	0.24	12	0.01	12310.00	236944.00	65500	20230303	-11.91	52400	20221025	10.11	65500	-11.91	20230303	54400	6.07	20230327	65500	-11.91	20230303	53100	8.66	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
25	20231027	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	0	3	0.00	2601000	45	12.82	57800	57800	57800	75100	40500	57800	57800.00	2.67	0	37	58466	58132	57766	57432	57066	58150	57450	58	17300	5000	41610	100	1	1154482	667	4.70	0.24	12	0.00	12310.00	236944.00	65500	20230303	-11.76	52400	20221025	10.31	65500	-11.76	20230303	54400	6.25	20230327	65500	-11.76	20230303	53100	8.85	20221027	0.17	N	000590	5000	57 억		30840	N	N	0	N	00	N
26	20231026	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	-300	5	-0.52	20299800	351	88.41	57800	58100	57400	75500	40700	58100	57834.19	2.68	0	-108	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	667	4.70	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.76	52400	20221024	10.31	65500	-11.76	20230303	54400	6.25	20230327	65500	-11.76	20230303	52900	9.26	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
27	20231026	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	-300	5	-0.52	20126400	348	87.66	57800	58100	57400	75500	40700	58100	57834.48	2.68	0	-107	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	667	4.70	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.76	52400	20221024	10.31	65500	-11.76	20230303	54400	6.25	20230327	65500	-11.76	20230303	52900	9.26	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
28	20231026	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	-300	5	-0.52	17872200	309	77.83	57800	58100	57400	75500	40700	58100	57838.83	2.68	0	-88	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	667	4.70	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.76	52400	20221024	10.31	65500	-11.76	20230303	54400	6.25	20230327	65500	-11.76	20230303	52900	9.26	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
29	20231026	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-200	5	-0.34	15100400	261	65.74	57800	58100	57400	75500	40700	58100	57855.94	2.68	0	-60	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	668	4.70	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.60	52400	20221024	10.50	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52900	9.45	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
30	20231026	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	57600	-500	5	-0.86	10351400	179	45.09	57800	58100	57400	75500	40700	58100	57829.05	2.68	0	-39	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	665	4.68	0.24	12	0.02	12310.00	236944.00	65500	20230303	-12.06	52400	20221024	9.92	65500	-12.06	20230303	54400	5.88	20230327	65500	-12.06	20230303	52900	8.88	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
31	20231026	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-100	5	-0.17	8964100	155	39.04	57800	58100	57400	75500	40700	58100	57832.90	2.68	0	-34	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	670	4.71	0.24	12	0.01	12310.00	236944.00	65500	20230303	-11.45	52400	20221024	10.69	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52900	9.64	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
32	20231026	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-200	5	-0.34	6299900	109	27.46	57800	58100	57400	75500	40700	58100	57797.25	2.68	0	-14	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	668	4.70	0.24	12	0.01	12310.00	236944.00	65500	20230303	-11.60	52400	20221024	10.50	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52900	9.45	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
33	20231026	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	0	3	0.00	0	0	0.00	0	0	0	75500	40700	58100	0.00	2.68	0	0	58766	58432	58066	57732	57366	58250	57550	58	17400	5000	41830	100	1	1154482	671	4.72	0.25	12	0.00	12310.00	236944.00	65500	20230303	-11.30	52400	20221024	10.88	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	52900	9.83	20221026	0.17	N	000590	5000	57 억		30948	N	N	0	N	00	N
34	20231025	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	100	2	0.17	23034000	397	58.47	58200	58400	57700	75400	40600	58000	58020.15	2.69	0	-147	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	671	4.72	0.25	12	0.03	12310.00	236944.00	65500	20230303	-11.30	51000	20221021	13.92	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	52400	10.88	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
35	20231025	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	100	2	0.17	22917800	395	58.17	58200	58400	57700	75400	40600	58000	58019.75	2.69	0	-148	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	671	4.72	0.25	12	0.03	12310.00	236944.00	65500	20230303	-11.30	51000	20221021	13.92	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	52400	10.88	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
36	20231025	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	100	2	0.17	16006600	276	40.65	58200	58400	57700	75400	40600	58000	57994.93	2.69	0	-106	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	671	4.72	0.25	12	0.02	12310.00	236944.00	65500	20230303	-11.30	51000	20221021	13.92	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	52400	10.88	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
37	20231025	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	0	3	0.00	13859700	239	35.20	58200	58400	57700	75400	40600	58000	57990.38	2.69	0	-71	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	670	4.71	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
38	20231025	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	200	2	0.34	12351700	213	31.37	58200	58400	57700	75400	40600	58000	57989.20	2.69	0	-45	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	672	4.73	0.25	12	0.02	12310.00	236944.00	65500	20230303	-11.15	51000	20221021	14.12	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	52400	11.07	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
39	20231025	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	0	3	0.00	10024400	173	25.48	58200	58400	57700	75400	40600	58000	57944.51	2.69	0	-35	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	670	4.71	0.24	12	0.01	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
40	20231025	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	0	3	0.00	2562900	44	6.48	58200	58400	58000	75400	40600	58000	58247.73	2.69	0	-18	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	670	4.71	0.24	12	0.00	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
41	20231025	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	0	3	0.00	0	0	0.00	0	0	0	75400	40600	58000	0.00	2.69	0	0	58666	58332	57666	57332	56666	58500	57500	58	17400	5000	41760	100	1	1154482	670	4.71	0.24	12	0.00	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221025	0.18	N	000590	5000	57 억		31069	N	N	0	N	00	N
42	20231024	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	100	2	0.17	37651000	652	124.19	57100	58000	57000	75200	40600	57900	57746.93	2.70	0	-94	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	670	4.71	0.24	12	0.06	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
43	20231024	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	100	2	0.17	32954100	571	108.76	57100	58000	57000	75200	40600	57900	57712.96	2.70	0	-88	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	670	4.71	0.24	12	0.05	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
44	20231024	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	57800	-100	5	-0.17	25076900	435	82.86	57100	58000	57000	75200	40600	57900	57648.05	2.70	0	-87	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	667	4.70	0.24	12	0.04	12310.00	236944.00	65500	20230303	-11.76	51000	20221021	13.33	65500	-11.76	20230303	54400	6.25	20230327	65500	-11.76	20230303	52400	10.31	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
45	20231024	130109	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	0	3	0.00	20395400	354	67.43	57100	58000	57000	75200	40600	57900	57614.12	2.70	0	-59	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	668	4.70	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.60	51000	20221021	13.53	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52400	10.50	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
46	20231024	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	0	3	0.00	17153200	298	56.76	57100	58000	57000	75200	40600	57900	57561.07	2.70	0	-57	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	668	4.70	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.60	51000	20221021	13.53	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52400	10.50	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
47	20231024	110108	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	0	3	0.00	14258300	248	47.24	57100	58000	57000	75200	40600	57900	57493.15	2.70	0	-54	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	668	4.70	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.60	51000	20221021	13.53	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52400	10.50	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
48	20231024	100108	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-200	5	-0.35	6693100	117	22.29	57100	57700	57000	75200	40600	57900	57205.98	2.70	0	-7	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	666	4.69	0.24	12	0.01	12310.00	236944.00	65500	20230303	-11.91	51000	20221021	13.14	65500	-11.91	20230303	54400	6.07	20230327	65500	-11.91	20230303	52400	10.11	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
49	20231024	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	57100	-800	5	-1.38	4568000	80	15.24	57100	57100	57100	75200	40600	57900	57100.00	2.70	0	17	60166	59032	57266	56132	54366	58150	55250	58	17300	5000	41680	100	1	1154482	659	4.64	0.24	12	0.01	12310.00	236944.00	65500	20230303	-12.82	51000	20221021	11.96	65500	-12.82	20230303	54400	4.96	20230327	65500	-12.82	20230303	52400	8.97	20221024	0.17	N	000590	5000	57 억		31163	N	N	0	N	00	N
50	20231023	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-400	5	-0.69	30286300	525	77.66	58300	58400	55500	75700	40900	58300	57688.19	2.71	0	-82	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	668	4.70	0.24	12	0.05	12310.00	236944.00	65500	20230303	-11.60	51000	20221021	13.53	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52400	10.50	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
51	20231023	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-400	5	-0.69	30286300	525	77.66	58300	58400	55500	75700	40900	58300	57688.19	2.71	0	-82	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	668	4.70	0.24	12	0.05	12310.00	236944.00	65500	20230303	-11.60	51000	20221021	13.53	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	52400	10.50	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
52	20231023	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-300	5	-0.51	28317700	491	72.63	58300	58400	55500	75700	40900	58300	57673.52	2.71	0	-74	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	670	4.71	0.24	12	0.04	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
53	20231023	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-300	5	-0.51	26345700	457	67.60	58300	58400	55500	75700	40900	58300	57649.23	2.71	0	-52	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	670	4.71	0.24	12	0.04	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	52400	10.69	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
54	20231023	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	57700	-600	5	-1.03	23271700	404	59.76	58300	58400	55500	75700	40900	58300	57603.22	2.71	0	-25	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	666	4.69	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.91	51000	20221021	13.14	65500	-11.91	20230303	54400	6.07	20230327	65500	-11.91	20230303	52400	10.11	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
55	20231023	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	100	2	0.17	20559400	357	52.81	58300	58400	55500	75700	40900	58300	57589.36	2.71	0	0	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	674	4.74	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.84	51000	20221021	14.51	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	52400	11.45	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
56	20231023	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	0	3	0.00	13330500	233	34.47	58300	58300	55500	75700	40900	58300	57212.45	2.71	0	0	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	673	4.74	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.99	51000	20221021	14.31	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	52400	11.26	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
57	20231023	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	0	3	0.00	58300	1	0.15	58300	58300	58300	75700	40900	58300	58300.00	2.71	0	0	59033	58666	58233	57866	57433	58450	57650	58	17400	5000	41970	100	1	1154482	673	4.74	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.99	51000	20221021	14.31	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	52400	11.26	20221024	0.20	N	000590	5000	57 억		31245	N	N	0	N	00	N
58	20231020	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-500	5	-0.85	39397500	676	138.52	58600	58600	57800	76400	41200	58800	58280.33	2.71	0	-56	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	673	4.74	0.25	12	0.06	12310.00	236944.00	65500	20230303	-10.99	51000	20221021	14.31	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	51000	14.31	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
59	20231020	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	-600	5	-1.02	38348800	658	134.84	58600	58600	57800	76400	41200	58800	58280.85	2.71	0	-57	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	672	4.73	0.25	12	0.06	12310.00	236944.00	65500	20230303	-11.15	51000	20221021	14.12	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	51000	14.12	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
60	20231020	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	34855300	598	122.54	58600	58600	57800	76400	41200	58800	58286.45	2.71	0	-46	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	675	4.75	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.69	51000	20221021	14.71	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
61	20231020	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	32165400	552	113.11	58600	58600	57800	76400	41200	58800	58270.65	2.71	0	-44	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	675	4.75	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.69	51000	20221021	14.71	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
62	20231020	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	31230500	536	109.84	58600	58600	57800	76400	41200	58800	58265.86	2.71	0	-44	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	675	4.75	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.69	51000	20221021	14.71	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
63	20231020	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-800	5	-1.36	17586100	302	61.89	58600	58600	57900	76400	41200	58800	58232.12	2.71	0	-25	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	670	4.71	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.45	51000	20221021	13.73	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	51000	13.73	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
64	20231020	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	-600	5	-1.02	3745300	64	13.11	58600	58600	58200	76400	41200	58800	58520.31	2.71	0	-5	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	672	4.73	0.25	12	0.01	12310.00	236944.00	65500	20230303	-11.15	51000	20221021	14.12	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	51000	14.12	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
65	20231020	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-200	5	-0.34	2930000	50	10.25	58600	58600	58600	76400	41200	58800	58600.00	2.71	0	0	59400	59100	58800	58500	58200	58950	58350	58	17600	5000	42330	100	1	1154482	677	4.76	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.53	51000	20221021	14.90	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	51000	14.90	20221021	0.20	N	000590	5000	57 억		31302	N	N	0	N	00	N
66	20231019	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	-300	5	-0.51	28624100	488	174.91	59100	59100	58500	76800	41400	59100	58655.94	2.72	0	-56	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.23	51000	20221021	15.29	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
67	20231019	150108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	-300	5	-0.51	27624600	471	168.82	59100	59100	58500	76800	41400	59100	58650.96	2.72	0	-56	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	679	4.78	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.23	51000	20221021	15.29	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
68	20231019	140108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-600	5	-1.02	22629600	386	138.35	59100	59100	58500	76800	41400	59100	58625.91	2.72	0	-35	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	675	4.75	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.69	51000	20221021	14.71	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
69	20231019	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-600	5	-1.02	22337100	381	136.56	59100	59100	58500	76800	41400	59100	58627.56	2.72	0	-35	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	675	4.75	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.69	51000	20221021	14.71	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
70	20231019	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-500	5	-0.85	10627100	181	64.87	59100	59100	58600	76800	41400	59100	58713.26	2.72	0	-35	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.53	51000	20221021	14.90	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	51000	14.90	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
71	20231019	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-500	5	-0.85	10627100	181	64.87	59100	59100	58600	76800	41400	59100	58713.26	2.72	0	-35	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	677	4.76	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.53	51000	20221021	14.90	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	51000	14.90	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
72	20231019	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-500	5	-0.85	4356500	74	26.52	59100	59100	58600	76800	41400	59100	58871.62	2.72	0	-35	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	677	4.76	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.53	51000	20221021	14.90	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	51000	14.90	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
73	20231019	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	0	3	0.00	59100	1	0.36	59100	59100	59100	76800	41400	59100	59100.00	2.72	0	0	59300	59200	59000	58900	58700	59250	58950	58	17700	5000	42550	100	1	1154482	682	4.80	0.25	12	0.00	12310.00	236944.00	65500	20230303	-9.77	51000	20221021	15.88	65500	-9.77	20230303	54400	8.64	20230327	65500	-9.77	20230303	51000	15.88	20221021	0.20	N	000590	5000	57 억		31347	N	N	0	N	00	N
74	20231018	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	59100	300	2	0.51	16466700	279	85.06	58800	59100	58800	76400	41200	58800	59020.43	2.72	0	-11	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	682	4.80	0.25	12	0.02	12310.00	236944.00	65500	20230303	-9.77	51000	20221021	15.88	65500	-9.77	20230303	54400	8.64	20230327	65500	-9.77	20230303	51000	15.88	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
75	20231018	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	200	2	0.34	15048600	255	77.74	58800	59100	58800	76400	41200	58800	59014.12	2.72	0	-10	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	681	4.79	0.25	12	0.02	12310.00	236944.00	65500	20230303	-9.92	51000	20221021	15.69	65500	-9.92	20230303	54400	8.46	20230327	65500	-9.92	20230303	51000	15.69	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
76	20231018	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58900	100	2	0.17	7022900	119	36.28	58800	59100	58800	76400	41200	58800	59015.97	2.72	0	-1	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	680	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.08	51000	20221021	15.49	65500	-10.08	20230303	54400	8.27	20230327	65500	-10.08	20230303	51000	15.49	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
77	20231018	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	6964000	118	35.98	58800	59100	58800	76400	41200	58800	59016.95	2.72	0	-1	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.23	51000	20221021	15.29	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
78	20231018	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	6964000	118	35.98	58800	59100	58800	76400	41200	58800	59016.95	2.72	0	-1	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.23	51000	20221021	15.29	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
79	20231018	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	200	2	0.34	6611200	112	34.15	58800	59100	58800	76400	41200	58800	59028.57	2.72	0	-1	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	681	4.79	0.25	12	0.01	12310.00	236944.00	65500	20230303	-9.92	51000	20221021	15.69	65500	-9.92	20230303	54400	8.46	20230327	65500	-9.92	20230303	51000	15.69	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
80	20231018	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	59000	200	2	0.34	4369200	74	22.56	58800	59100	58800	76400	41200	58800	59043.24	2.72	0	-1	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	681	4.79	0.25	12	0.01	12310.00	236944.00	65500	20230303	-9.92	51000	20221021	15.69	65500	-9.92	20230303	54400	8.46	20230327	65500	-9.92	20230303	51000	15.69	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
81	20231018	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	470400	8	2.44	58800	58800	58800	76400	41200	58800	58800.00	2.72	0	0	59133	58966	58633	58466	58133	59050	58550	58	17600	5000	42330	100	1	1154482	679	4.78	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.23	51000	20221021	15.29	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.20	N	000590	5000	57 억		31358	N	N	0	N	00	N
82	20231017	160108	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	500	2	0.86	19229900	328	84.32	58300	58800	58300	75700	40900	58300	58621.77	2.72	0	-32	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
83	20231017	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	500	2	0.86	17113100	292	75.06	58300	58800	58300	75700	40900	58300	58606.51	2.72	0	-32	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	679	4.78	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
84	20231017	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	12471600	213	54.76	58300	58800	58300	75700	40900	58300	58552.11	2.72	0	-2	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
85	20231017	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	8902200	152	39.07	58300	58800	58300	75700	40900	58300	58567.11	2.72	0	-2	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
86	20231017	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	8258300	141	36.25	58300	58800	58300	75700	40900	58300	58569.50	2.72	0	-2	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
87	20231017	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	4626100	79	20.31	58300	58800	58300	75700	40900	58300	58558.23	2.72	0	-1	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
88	20231017	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	3747600	64	16.45	58300	58800	58300	75700	40900	58300	58556.25	2.72	0	-1	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
89	20231017	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	0	3	0.00	349800	6	1.54	58300	58300	58300	75700	40900	58300	58300.00	2.72	0	0	58966	58632	58466	58132	57966	58550	58050	58	17400	5000	41970	100	1	1154482	673	4.74	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	51000	14.31	20221021	0.21	N	000590	5000	57 억		31390	N	N	0	N	00	N
90	20231016	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-500	5	-0.85	22755400	389	45.34	58600	58800	58300	76400	41200	58800	58497.17	2.72	0	-38	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	673	4.74	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	51000	14.31	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
91	20231016	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-200	5	-0.34	20597800	352	41.03	58600	58800	58300	76400	41200	58800	58516.48	2.72	0	-38	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	677	4.76	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	51000	14.90	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
92	20231016	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	-300	5	-0.51	17787700	304	35.43	58600	58800	58300	76400	41200	58800	58512.17	2.72	0	-28	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	675	4.75	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	51000	14.71	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
93	20231016	130108	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-500	5	-0.85	12650000	216	25.17	58600	58800	58300	76400	41200	58800	58564.81	2.72	0	-18	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	673	4.74	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	51000	14.31	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
94	20231016	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	-400	5	-0.68	10609500	181	21.10	58600	58800	58400	76400	41200	58800	58616.02	2.72	0	-18	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	674	4.74	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	51000	14.51	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
95	20231016	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58800	0	3	0.00	4988100	85	9.91	58600	58800	58500	76400	41200	58800	58683.53	2.72	0	-18	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	679	4.78	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.23	50800	20221013	15.75	65500	-10.23	20230303	54400	8.09	20230327	65500	-10.23	20230303	51000	15.29	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
96	20231016	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	58700	-100	5	-0.17	2402400	41	4.78	58600	58700	58500	76400	41200	58800	58595.12	2.72	0	-15	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	678	4.77	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.38	50800	20221013	15.55	65500	-10.38	20230303	54400	7.90	20230327	65500	-10.38	20230303	51000	15.10	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
97	20231016	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	-200	5	-0.34	58600	1	0.12	58600	58600	58600	76400	41200	58800	58600.00	2.72	0	0	59400	59100	58500	58200	57600	59250	58350	58	17600	5000	42330	100	1	1154482	677	4.76	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	51000	14.90	20221021	0.21	N	000590	5000	57 억		31428	N	N	0	N	00	N
98	20231012	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	-100	5	-0.17	22087100	378	67.74	58200	58600	58200	75700	40900	58300	58431.48	2.72	0	-14	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	672	4.73	0.25	12	0.03	12310.00	236944.00	65500	20230303	-11.15	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	50800	14.57	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
99	20231012	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	300	2	0.51	19280300	330	59.14	58200	58600	58200	75700	40900	58300	58425.15	2.72	0	-14	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	677	4.76	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	50800	15.35	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
100	20231012	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	16060500	275	49.28	58200	58600	58200	75700	40900	58300	58401.82	2.72	0	-14	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
101	20231012	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	13432100	230	41.22	58200	58600	58200	75700	40900	58300	58400.43	2.72	0	-14	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
102	20231012	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	10975100	188	33.69	58200	58600	58200	75700	40900	58300	58378.19	2.72	0	-14	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
103	20231012	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	7295100	125	22.40	58200	58600	58200	75700	40900	58300	58360.80	2.72	0	-14	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
104	20231012	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	5425700	93	16.67	58200	58600	58200	75700	40900	58300	58340.86	2.72	0	-12	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
105	20231012	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	0	3	0.00	582100	10	1.79	58200	58300	58200	75700	40900	58300	58210.00	2.72	0	0	58700	58500	58200	58000	57700	58600	58100	58	17400	5000	41970	100	1	1154482	673	4.74	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	50800	14.76	20221013	0.22	N	000590	5000	57 억		31453	N	N	0	N	00	N
106	20231011	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	100	2	0.17	32416700	558	81.46	57900	58400	57900	75600	40800	58200	58094.44	2.72	0	-4	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	673	4.74	0.25	12	0.05	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	50800	14.76	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
107	20231011	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	0	3	0.00	31775500	547	79.85	57900	58400	57900	75600	40800	58200	58090.49	2.72	0	-4	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	672	4.73	0.25	12	0.05	12310.00	236944.00	65500	20230303	-11.15	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	50800	14.57	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
108	20231011	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-200	5	-0.34	21311300	367	53.58	57900	58400	57900	75600	40800	58200	58068.94	2.72	0	0	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	670	4.71	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.45	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	50800	14.17	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
109	20231011	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58000	-200	5	-0.34	17715300	305	44.53	57900	58400	57900	75600	40800	58200	58082.95	2.72	0	0	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	670	4.71	0.24	12	0.03	12310.00	236944.00	65500	20230303	-11.45	50800	20221013	14.17	65500	-11.45	20230303	54400	6.62	20230327	65500	-11.45	20230303	50800	14.17	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
110	20231011	120108	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-300	5	-0.52	11924900	205	29.93	57900	58400	57900	75600	40800	58200	58170.24	2.72	0	0	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	668	4.70	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.60	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	50800	13.98	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
111	20231011	110107	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-300	5	-0.52	11924900	205	29.93	57900	58400	57900	75600	40800	58200	58170.24	2.72	0	0	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	668	4.70	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.60	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	50800	13.98	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
112	20231011	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-300	5	-0.52	11230100	193	28.18	57900	58400	57900	75600	40800	58200	58187.05	2.72	0	0	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	668	4.70	0.24	12	0.02	12310.00	236944.00	65500	20230303	-11.60	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	50800	13.98	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
113	20231011	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	57900	-300	5	-0.52	57900	1	0.15	57900	57900	57900	75600	40800	58200	57900.00	2.72	0	0	59133	58666	58133	57666	57133	58400	57400	58	17400	5000	41900	100	1	1154482	668	4.70	0.24	12	0.00	12310.00	236944.00	65500	20230303	-11.60	50800	20221013	13.98	65500	-11.60	20230303	54400	6.43	20230327	65500	-11.60	20230303	50800	13.98	20221013	0.23	N	000590	5000	57 억		31457	N	N	0	N	00	N
114	20231010	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58200	-200	5	-0.34	39843200	684	279.18	58500	58600	57600	75900	40900	58400	58250.29	2.73	0	-54	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	672	4.73	0.25	12	0.06	12310.00	236944.00	65500	20230303	-11.15	50800	20221013	14.57	65500	-11.15	20230303	54400	6.99	20230327	65500	-11.15	20230303	50800	14.57	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
115	20231010	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	-300	5	-0.51	39785000	683	278.78	58500	58600	57600	75900	40900	58400	58250.37	2.73	0	-54	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	671	4.72	0.25	12	0.06	12310.00	236944.00	65500	20230303	-11.30	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	50800	14.37	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
116	20231010	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	-100	5	-0.17	29947700	513	209.39	58500	58600	57800	75900	40900	58400	58377.58	2.73	0	-31	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	673	4.74	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	50800	14.76	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
117	20231010	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	0	3	0.00	26350100	451	184.08	58500	58600	58100	75900	40900	58400	58425.94	2.73	0	-20	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	674	4.74	0.25	12	0.04	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
118	20231010	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	200	2	0.34	19011000	325	132.65	58500	58600	58200	75900	40900	58400	58495.38	2.73	0	-16	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	677	4.76	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	50800	15.35	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
119	20231010	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	58600	200	2	0.34	16960000	290	118.37	58500	58600	58200	75900	40900	58400	58482.76	2.73	0	-16	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	677	4.76	0.25	12	0.03	12310.00	236944.00	65500	20230303	-10.53	50800	20221013	15.35	65500	-10.53	20230303	54400	7.72	20230327	65500	-10.53	20230303	50800	15.35	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
120	20231010	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	100	2	0.17	3393100	58	23.67	58500	58600	58500	75900	40900	58400	58501.72	2.73	0	-7	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
121	20231010	090108	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	100	2	0.17	58500	1	0.41	58500	58500	58500	75900	40900	58400	58500.00	2.73	0	0	58733	58566	58333	58166	57933	58650	58250	58	17500	5000	42040	100	1	1154482	675	4.75	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.23	N	000590	5000	57 억		31511	N	N	0	N	00	N
122	20231006	160107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	100	2	0.17	14302500	245	57.78	58300	58500	58100	75700	40900	58300	58377.55	2.73	0	-24	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	674	4.74	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
123	20231006	150107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	100	2	0.17	14010500	240	56.60	58300	58500	58100	75700	40900	58300	58377.08	2.73	0	-25	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	674	4.74	0.25	12	0.02	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
124	20231006	140107	57	100.00	KOSPI		금융업	N	N	N	N		N	58100	-200	5	-0.34	9693500	166	39.15	58300	58500	58100	75700	40900	58300	58394.58	2.73	0	-25	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	671	4.72	0.25	12	0.01	12310.00	236944.00	65500	20230303	-11.30	50800	20221013	14.37	65500	-11.30	20230303	54400	6.80	20230327	65500	-11.30	20230303	50800	14.37	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
125	20231006	130107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	100	2	0.17	9635400	165	38.92	58300	58500	58300	75700	40900	58300	58396.36	2.73	0	-25	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	674	4.74	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
126	20231006	120107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	100	2	0.17	7357800	126	29.72	58300	58500	58300	75700	40900	58300	58395.24	2.73	0	-25	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	674	4.74	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
127	20231006	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	58500	200	2	0.34	5255400	90	21.23	58300	58500	58300	75700	40900	58300	58393.33	2.73	0	0	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	675	4.75	0.25	12	0.01	12310.00	236944.00	65500	20230303	-10.69	50800	20221013	15.16	65500	-10.69	20230303	54400	7.54	20230327	65500	-10.69	20230303	50800	15.16	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
128	20231006	100107	57	100.00	KOSPI		금융업	N	N	N	N		N	58400	100	2	0.17	2918400	50	11.79	58300	58500	58300	75700	40900	58300	58368.00	2.73	0	0	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	674	4.74	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.84	50800	20221013	14.96	65500	-10.84	20230303	54400	7.35	20230327	65500	-10.84	20230303	50800	14.96	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N
129	20231006	090107	57	100.00	KOSPI		금융업	N	N	N	N		N	58300	0	3	0.00	991100	17	4.01	58300	58300	58300	75700	40900	58300	58300.00	2.73	0	0	58766	58532	58266	58032	57766	58650	58150	58	17400	5000	41970	100	1	1154482	673	4.74	0.25	12	0.00	12310.00	236944.00	65500	20230303	-10.99	50800	20221013	14.76	65500	-10.99	20230303	54400	7.17	20230327	65500	-10.99	20230303	50800	14.76	20221013	0.23	N	000590	5000	57 억		31536	N	N	0	N	00	N