KissMeData/001270/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	160118	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-400	5	-1.86	12082250	570	90.05	21500	21750	21050	27950	15050	21500	21196.93	1.30	0	-150	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2188	6.67	0.37	12	0.01	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
3	20231031	150119	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	-250	5	-1.16	10183200	480	75.83	21500	21750	21050	27950	15050	21500	21215.00	1.30	0	-61	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
4	20231031	140119	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	-250	5	-1.16	9950200	469	74.09	21500	21750	21050	27950	15050	21500	21215.78	1.30	0	-56	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
5	20231031	130119	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-200	5	-0.93	5996500	282	44.55	21500	21750	21150	27950	15050	21500	21264.18	1.30	0	-34	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
6	20231031	120119	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-300	5	-1.40	4766350	224	35.39	21500	21750	21150	27950	15050	21500	21278.35	1.30	0	-19	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
7	20231031	110118	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	0	3	0.00	1417600	66	10.43	21500	21750	21300	27950	15050	21500	21478.79	1.30	0	-2	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
8	20231031	100119	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	100	2	0.47	389650	18	2.84	21500	21750	21500	27950	15050	21500	21647.22	1.30	0	-1	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
9	20231031	090118	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	0	3	0.00	21500	1	0.16	21500	21500	21500	27950	15050	21500	21500.00	1.30	0	-1	21900	21700	21550	21350	21200	21800	21450	518	6450	5000	15050	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
10	20231030	160118	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	150	2	0.70	13564050	633	127.11	21400	21750	21400	27750	14950	21350	21428.20	1.30	0	7	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2230	6.79	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
11	20231030	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	13349050	623	125.10	21400	21750	21400	27750	14950	21350	21427.05	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
12	20231030	140118	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	150	2	0.70	9946450	464	93.17	21400	21750	21400	27750	14950	21350	21436.31	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
13	20231030	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	350	2	1.64	9451750	441	88.55	21400	21750	21400	27750	14950	21350	21432.54	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
14	20231030	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	200	2	0.94	9430050	440	88.35	21400	21750	21400	27750	14950	21350	21431.93	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
15	20231030	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	8239100	385	77.31	21400	21500	21400	27750	14950	21350	21400.26	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
16	20231030	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	50	2	0.23	8239100	385	77.31	21400	21500	21400	27750	14950	21350	21400.26	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
17	20231030	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	0	3	0.00	0	0	0.00	0	0	0	27750	14950	21350	0.00	1.30	0	0	21516	21432	21266	21182	21016	21475	21225	518	6400	5000	14940	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134969	N	N	0	N	00	N
18	20231027	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	150	2	0.71	10563600	498	83.00	21200	21350	21100	27550	14850	21200	21212.05	1.30	0	-21	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
19	20231027	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	150	2	0.71	10392800	490	81.67	21200	21350	21100	27550	14850	21200	21209.80	1.30	0	-21	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
20	20231027	140117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	150	2	0.71	9218550	435	72.50	21200	21350	21100	27550	14850	21200	21192.07	1.30	0	-21	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
21	20231027	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-100	5	-0.47	7210900	340	56.67	21200	21300	21100	27550	14850	21200	21208.53	1.30	0	-21	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
22	20231027	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	50	2	0.24	6851850	323	53.83	21200	21300	21100	27550	14850	21200	21213.16	1.30	0	-21	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
23	20231027	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	50	2	0.24	6851850	323	53.83	21200	21300	21100	27550	14850	21200	21213.16	1.30	0	-21	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
24	20231027	100117	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	50	2	0.24	4303450	203	33.83	21200	21250	21150	27550	14850	21200	21199.26	1.30	0	-9	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
25	20231027	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	0	3	0.00	3222400	152	25.33	21200	21200	21200	27550	14850	21200	21200.00	1.30	0	0	21733	21466	21283	21016	20833	21375	20925	518	6350	5000	14840	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134990	N	N	0	N	00	N
26	20231026	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-350	5	-1.62	12716250	597	148.51	21550	21550	21100	28000	15100	21550	21300.25	1.30	0	-29	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2198	6.70	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
27	20231026	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-250	5	-1.16	10720250	503	125.12	21550	21550	21100	28000	15100	21550	21312.62	1.30	0	-23	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
28	20231026	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-250	5	-1.16	10209250	479	119.15	21550	21550	21100	28000	15100	21550	21313.67	1.30	0	-23	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
29	20231026	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	-350	5	-1.62	9848450	462	114.93	21550	21550	21100	28000	15100	21550	21316.99	1.30	0	-11	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
30	20231026	120117	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	-400	5	-1.86	9700350	455	113.18	21550	21550	21100	28000	15100	21550	21319.45	1.30	0	-10	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
31	20231026	110117	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	-200	5	-0.93	5324300	248	61.69	21550	21550	21300	28000	15100	21550	21468.95	1.30	0	-6	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
32	20231026	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-250	5	-1.16	5281650	246	61.19	21550	21550	21300	28000	15100	21550	21470.12	1.30	0	-6	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
33	20231026	090117	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	0	3	0.00	3146300	146	36.32	21550	21550	21550	28000	15100	21550	21550.00	1.30	0	0	21783	21666	21483	21366	21183	21700	21400	518	6450	5000	15080	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		135013	N	N	0	N	00	N
34	20231025	160116	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	0	3	0.00	8637600	402	12.00	21550	21600	21300	28000	15100	21550	21486.57	1.30	0	43	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
35	20231025	150117	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	-50	5	-0.23	7711150	359	10.71	21550	21600	21300	28000	15100	21550	21479.53	1.30	0	25	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
36	20231025	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	-150	5	-0.70	7090450	330	9.85	21550	21600	21300	28000	15100	21550	21486.21	1.30	0	24	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
37	20231025	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	-50	5	-0.23	6170250	287	8.56	21550	21600	21300	28000	15100	21550	21499.13	1.30	0	22	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
38	20231025	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	-100	5	-0.46	6020000	280	8.36	21550	21600	21300	28000	15100	21550	21500.00	1.30	0	22	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
39	20231025	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	-150	5	-0.70	5998550	279	8.33	21550	21600	21300	28000	15100	21550	21500.18	1.30	0	22	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
40	20231025	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	0	3	0.00	3405300	158	4.72	21550	21600	21550	28000	15100	21550	21552.53	1.30	0	13	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
41	20231025	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	50	2	0.23	3276000	152	4.54	21550	21600	21550	28000	15100	21550	21552.63	1.30	0	0	22910	22230	20970	20290	19030	22570	20630	518	6450	5000	15080	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134986	N	N	0	N	00	N
42	20231024	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	600	2	2.86	70327420	3351	196.89	20950	21650	19710	27200	14700	20950	20986.99	1.30	0	42	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2235	6.81	0.38	12	0.03	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
43	20231024	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	100	2	0.48	65798020	3136	184.25	20950	21650	19710	27200	14700	20950	20981.51	1.30	0	43	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2183	6.65	0.37	12	0.03	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
44	20231024	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	0	3	0.00	61450770	2929	172.09	20950	21650	19710	27200	14700	20950	20980.12	1.30	0	181	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2172	6.62	0.37	12	0.03	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
45	20231024	130117	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	0	3	0.00	61241270	2919	171.50	20950	21650	19710	27200	14700	20950	20980.22	1.30	0	181	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2172	6.62	0.37	12	0.03	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
46	20231024	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	150	2	0.72	56776020	2706	158.99	20950	21650	19710	27200	14700	20950	20981.53	1.30	0	106	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2188	6.67	0.37	12	0.03	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
47	20231024	110116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	150	2	0.72	56586120	2697	158.46	20950	21650	19710	27200	14700	20950	20981.13	1.30	0	106	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2188	6.67	0.37	12	0.03	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
48	20231024	100116	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	150	2	0.72	54982420	2621	154.00	20950	21650	19710	27200	14700	20950	20977.65	1.30	0	106	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	50	1	10369886	2188	6.67	0.37	12	0.03	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
49	20231024	090116	57	100.00	KOSPI		금융업	N	N	N	N		N	19710	-1240	5	-5.92	13303120	642	37.72	20950	21000	19710	27200	14700	20950	20721.37	1.30	0	3	21883	21416	21183	20716	20483	21300	20600	518	6250	5000	14660	10	1	10369886	2044	6.23	0.35	12	0.01	3165.00	56342.00	23400	20230202	-15.77	17450	20221229	12.95	23400	-15.77	20230202	17600	11.99	20230103	23400	-15.77	20230202	17450	12.95	20221229	0.00	N	001270	5000	518 억		134944	Y	N	0	N	00	N
50	20231023	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	20950	-150	5	-0.71	36214800	1702	318.13	21100	21650	20950	27400	14800	21100	21277.79	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2172	6.62	0.37	12	0.02	3165.00	56342.00	23400	20230202	-10.47	17450	20221229	20.06	23400	-10.47	20230202	17600	19.03	20230103	23400	-10.47	20230202	17450	20.06	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
51	20231023	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	200	2	0.95	33099200	1554	290.47	21100	21650	21100	27400	14800	21100	21299.36	1.30	0	51	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2209	6.73	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
52	20231023	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	50	2	0.24	5432000	257	48.04	21100	21350	21100	27400	14800	21100	21136.19	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
53	20231023	130116	57	100.00	KOSPI		금융업	N	N	N	N		N	21200	100	2	0.47	4271100	202	37.76	21100	21350	21100	27400	14800	21100	21144.06	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2198	6.70	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.40	17450	20221229	21.49	23400	-9.40	20230202	17600	20.45	20230103	23400	-9.40	20230202	17450	21.49	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
54	20231023	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	4207450	199	37.20	21100	21350	21100	27400	14800	21100	21142.96	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
55	20231023	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	4207450	199	37.20	21100	21350	21100	27400	14800	21100	21142.96	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
56	20231023	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21350	250	2	1.18	4207450	199	37.20	21100	21350	21100	27400	14800	21100	21142.96	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2214	6.75	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.76	17450	20221229	22.35	23400	-8.76	20230202	17600	21.31	20230103	23400	-8.76	20230202	17450	22.35	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
57	20231023	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	0	3	0.00	928400	44	8.22	21100	21100	21100	27400	14800	21100	21100.00	1.30	0	0	21800	21450	21250	20900	20700	21350	20800	518	6300	5000	14770	50	1	10369886	2188	6.67	0.37	12	0.00	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134944	N	N	0	N	00	N
58	20231020	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21100	-350	5	-1.63	11415400	535	60.25	21450	21600	21050	27850	15050	21450	21337.20	1.30	0	-9	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2188	6.67	0.37	12	0.01	3165.00	56342.00	23400	20230202	-9.83	17450	20221229	20.92	23400	-9.83	20230202	17600	19.89	20230103	23400	-9.83	20230202	17450	20.92	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
59	20231020	150116	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	-50	5	-0.23	5058800	236	26.58	21450	21600	21300	27850	15050	21450	21435.59	1.30	0	-12	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
60	20231020	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	4438200	207	23.31	21450	21600	21300	27850	15050	21450	21440.58	1.30	0	-12	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
61	20231020	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21300	-150	5	-0.70	4416750	206	23.20	21450	21600	21300	27850	15050	21450	21440.53	1.30	0	-12	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2209	6.73	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.97	17450	20221229	22.06	23400	-8.97	20230202	17600	21.02	20230103	23400	-8.97	20230202	17450	22.06	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
62	20231020	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	100	2	0.47	4182200	195	21.96	21450	21600	21400	27850	15050	21450	21447.18	1.30	0	-1	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
63	20231020	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	100	2	0.47	4182200	195	21.96	21450	21600	21400	27850	15050	21450	21447.18	1.30	0	-1	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
64	20231020	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	100	2	0.47	4117500	192	21.62	21450	21550	21400	27850	15050	21450	21445.31	1.30	0	0	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
65	20231020	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	1716000	80	9.01	21450	21450	21450	27850	15050	21450	21450.00	1.30	0	0	21916	21682	21566	21332	21216	21625	21275	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134956	N	N	0	N	00	N
66	20231019	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	-350	5	-1.61	19015450	881	259.12	21800	21800	21450	28300	15300	21800	21583.94	1.30	0	-6	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
67	20231019	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	-150	5	-0.69	18286000	847	249.12	21800	21800	21500	28300	15300	21800	21589.14	1.30	0	-10	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
68	20231019	140116	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	-150	5	-0.69	18286000	847	249.12	21800	21800	21500	28300	15300	21800	21589.14	1.30	0	-10	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
69	20231019	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	-150	5	-0.69	18264350	846	248.82	21800	21800	21500	28300	15300	21800	21589.07	1.30	0	-10	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
70	20231019	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	-200	5	-0.92	14308000	662	194.71	21800	21800	21550	28300	15300	21800	21613.29	1.30	0	-8	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
71	20231019	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	-250	5	-1.15	14264850	660	194.12	21800	21800	21550	28300	15300	21800	21613.41	1.30	0	-8	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2235	6.81	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
72	20231019	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	-250	5	-1.15	12088300	559	164.41	21800	21800	21550	28300	15300	21800	21624.87	1.30	0	0	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2235	6.81	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
73	20231019	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	0	3	0.00	43600	2	0.59	21800	21800	21800	28300	15300	21800	21800.00	1.30	0	0	21933	21866	21733	21666	21533	21900	21700	518	6500	5000	15260	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
74	20231018	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	0	3	0.00	7388550	340	27.60	21800	21800	21600	28300	15300	21800	21731.03	1.30	0	38	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
75	20231018	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	-150	5	-0.69	6494750	299	24.27	21800	21800	21600	28300	15300	21800	21721.57	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
76	20231018	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	0	3	0.00	5109150	235	19.07	21800	21800	21600	28300	15300	21800	21741.06	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
77	20231018	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	0	3	0.00	5109150	235	19.07	21800	21800	21600	28300	15300	21800	21741.06	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
78	20231018	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	-150	5	-0.69	5087350	234	18.99	21800	21800	21600	28300	15300	21800	21740.81	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
79	20231018	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	-150	5	-0.69	4979100	229	18.59	21800	21800	21600	28300	15300	21800	21742.79	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
80	20231018	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	-200	5	-0.92	3463600	159	12.91	21800	21800	21600	28300	15300	21800	21783.65	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
81	20231018	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	0	3	0.00	501400	23	1.87	21800	21800	21800	28300	15300	21800	21800.00	1.30	0	0	23100	22450	21850	21200	20600	22775	21525	518	6500	5000	15260	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134966	N	N	0	N	00	N
82	20231017	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	400	2	1.87	26774300	1232	141.28	21400	22500	21250	27800	15000	21400	21732.39	1.30	0	-23	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2261	6.89	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
83	20231017	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	250	2	1.17	26621700	1225	140.48	21400	22500	21250	27800	15000	21400	21732.00	1.30	0	-21	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
84	20231017	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	250	2	1.17	25062900	1153	132.22	21400	22500	21250	27800	15000	21400	21737.12	1.30	0	-21	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
85	20231017	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	250	2	1.17	25062900	1153	132.22	21400	22500	21250	27800	15000	21400	21737.12	1.30	0	-21	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
86	20231017	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	250	2	1.17	23937100	1101	126.26	21400	22500	21250	27800	15000	21400	21741.24	1.30	0	-20	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
87	20231017	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	21950	550	2	2.57	22767400	1047	120.07	21400	22500	21250	27800	15000	21400	21745.37	1.30	0	-19	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2276	6.94	0.39	12	0.01	3165.00	56342.00	23400	20230202	-6.20	17450	20221229	25.79	23400	-6.20	20230202	17600	24.72	20230103	23400	-6.20	20230202	17450	25.79	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
88	20231017	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	22100	700	2	3.27	17825400	821	94.15	21400	22500	21250	27800	15000	21400	21711.81	1.30	0	-18	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2292	6.98	0.39	12	0.01	3165.00	56342.00	23400	20230202	-5.56	17450	20221229	26.65	23400	-5.56	20230202	17600	25.57	20230103	23400	-5.56	20230202	17450	26.65	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
89	20231017	090115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	0	3	0.00	2011600	94	10.78	21400	21400	21400	27800	15000	21400	21400.00	1.30	0	0	21833	21616	21333	21116	20833	21725	21225	518	6400	5000	14980	50	1	10369886	2219	6.76	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134989	N	N	0	N	00	N
90	20231016	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	350	2	1.66	17892350	842	36.66	21100	21550	21050	27350	14750	21050	21249.64	1.30	0	-7	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
91	20231016	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	100	2	0.48	15793100	743	32.35	21100	21550	21050	27350	14750	21050	21255.85	1.30	0	53	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
92	20231016	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	100	2	0.48	15306550	720	31.35	21100	21550	21050	27350	14750	21050	21259.10	1.30	0	63	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
93	20231016	130115	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	100	2	0.48	12531300	589	25.64	21100	21550	21050	27350	14750	21050	21275.55	1.30	0	64	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
94	20231016	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	100	2	0.48	12086700	568	24.73	21100	21550	21050	27350	14750	21050	21279.40	1.30	0	66	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2193	6.68	0.38	12	0.01	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
95	20231016	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	21250	200	2	0.95	8581150	403	17.54	21100	21550	21050	27350	14750	21050	21293.18	1.30	0	67	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2204	6.71	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.19	17450	20221229	21.78	23400	-9.19	20230202	17600	20.74	20230103	23400	-9.19	20230202	17450	21.78	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
96	20231016	100113	57	100.00	KOSPI		금융업	N	N	N	N		N	21150	100	2	0.48	5245250	246	10.71	21100	21550	21050	27350	14750	21050	21322.15	1.30	0	70	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2193	6.68	0.38	12	0.00	3165.00	56342.00	23400	20230202	-9.62	17450	20221229	21.20	23400	-9.62	20230202	17600	20.17	20230103	23400	-9.62	20230202	17450	21.20	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
97	20231016	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	0	3	0.00	0	0	0.00	0	0	0	27350	14750	21050	0.00	1.30	0	0	21916	21482	21266	20832	20616	21375	20725	518	6300	5000	14730	50	1	10369886	2183	6.65	0.37	12	0.00	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		134991	N	N	0	N	00	N
98	20231012	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21050	-400	5	-1.86	100218500	4665	284.10	21500	22400	21050	27850	15050	21450	21483.07	1.30	0	7	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2183	6.65	0.37	12	0.04	3165.00	56342.00	23400	20230202	-10.04	17450	20221229	20.63	23400	-10.04	20230202	17600	19.60	20230103	23400	-10.04	20230202	17450	20.63	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
99	20231012	150115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	200	2	0.93	72089050	3336	203.17	21500	22400	21400	27850	15050	21450	21609.43	1.30	0	425	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2245	6.84	0.38	12	0.03	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
100	20231012	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	26816500	1244	75.76	21500	22400	21400	27850	15050	21450	21556.67	1.30	0	2	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
101	20231012	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21400	-50	5	-0.23	18107800	838	51.04	21500	22400	21400	27850	15050	21450	21608.35	1.30	0	1	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2219	6.76	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.55	17450	20221229	22.64	23400	-8.55	20230202	17600	21.59	20230103	23400	-8.55	20230202	17450	22.64	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
102	20231012	120116	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	250	2	1.17	7519900	345	21.01	21500	22400	21450	27850	15050	21450	21796.81	1.30	0	1	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
103	20231012	110114	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	50	2	0.23	7454800	342	20.83	21500	22400	21450	27850	15050	21450	21797.66	1.30	0	1	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2230	6.79	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
104	20231012	100115	57	100.00	KOSPI		금융업	N	N	N	N		N	21950	500	2	2.33	5746750	263	16.02	21500	22400	21450	27850	15050	21450	21850.76	1.30	0	1	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2276	6.94	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.20	17450	20221229	25.79	23400	-6.20	20230202	17600	24.72	20230103	23400	-6.20	20230202	17450	25.79	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
105	20231012	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	0	3	0.00	0	0	0.00	0	0	0	27850	15050	21450	0.00	1.30	0	0	21983	21716	21583	21316	21183	21650	21250	518	6400	5000	15010	50	1	10369886	2224	6.78	0.38	12	0.00	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
106	20231011	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21450	-150	5	-0.69	35410400	1642	380.09	21600	21850	21450	28050	15150	21600	21565.41	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2224	6.78	0.38	12	0.02	3165.00	56342.00	23400	20230202	-8.33	17450	20221229	22.92	23400	-8.33	20230202	17600	21.88	20230103	23400	-8.33	20230202	17450	22.92	20221229	0.00	N	001270	5000	518 억		134959	N	N	1	N	00	N
107	20231011	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	-50	5	-0.23	32076300	1487	344.21	21600	21850	21500	28050	15150	21600	21571.15	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2235	6.81	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
108	20231011	140115	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	-50	5	-0.23	29792500	1381	319.68	21600	21850	21500	28050	15150	21600	21573.14	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2235	6.81	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
109	20231011	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21500	-100	5	-0.46	23241300	1077	249.31	21600	21850	21500	28050	15150	21600	21579.67	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2230	6.79	0.38	12	0.01	3165.00	56342.00	23400	20230202	-8.12	17450	20221229	23.21	23400	-8.12	20230202	17600	22.16	20230103	23400	-8.12	20230202	17450	23.21	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
110	20231011	120115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	50	2	0.23	19986000	926	214.35	21600	21850	21500	28050	15150	21600	21583.15	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2245	6.84	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
111	20231011	110115	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	12184250	564	130.56	21600	21850	21550	28050	15150	21600	21603.28	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.01	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
112	20231011	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	50	2	0.23	238100	11	2.55	21600	21650	21600	28050	15150	21600	21645.45	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
113	20231011	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	0	3	0.00	0	0	0.00	0	0	0	28050	15150	21600	0.00	1.30	0	0	22033	21816	21683	21466	21333	21750	21400	518	6450	5000	15120	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
114	20231010	160114	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	-50	5	-0.23	9373950	432	218.18	21650	21900	21550	28100	15200	21650	21698.96	1.30	0	-49	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
115	20231010	150114	57	100.00	KOSPI		금융업	N	N	N	N		N	21600	-50	5	-0.23	9201150	424	214.14	21650	21900	21550	28100	15200	21650	21700.83	1.30	0	-41	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2240	6.82	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.69	17450	20221229	23.78	23400	-7.69	20230202	17600	22.73	20230103	23400	-7.69	20230202	17450	23.78	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
116	20231010	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21700	50	2	0.23	3356250	154	77.78	21650	21900	21650	28100	15200	21650	21793.83	1.30	0	-31	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2250	6.86	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.26	17450	20221229	24.36	23400	-7.26	20230202	17600	23.30	20230103	23400	-7.26	20230202	17450	24.36	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
117	20231010	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21850	200	2	0.92	2618100	120	60.61	21650	21900	21650	28100	15200	21650	21817.50	1.30	0	-20	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2266	6.90	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.62	17450	20221229	25.21	23400	-6.62	20230202	17600	24.15	20230103	23400	-6.62	20230202	17450	25.21	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
118	20231010	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	150	2	0.69	2487200	114	57.58	21650	21900	21650	28100	15200	21650	21817.54	1.30	0	-14	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
119	20231010	110113	57	100.00	KOSPI		금융업	N	N	N	N		N	21900	250	2	1.15	2356400	108	54.55	21650	21900	21650	28100	15200	21650	21818.52	1.30	0	-9	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2271	6.92	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.41	17450	20221229	25.50	23400	-6.41	20230202	17600	24.43	20230103	23400	-6.41	20230202	17450	25.50	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
120	20231010	100114	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	0	3	0.00	714950	33	16.67	21650	21900	21650	28100	15200	21650	21665.15	1.30	0	-1	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
121	20231010	090114	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	0	3	0.00	151550	7	3.54	21650	21650	21650	28100	15200	21650	21650.00	1.30	0	0	22083	21866	21733	21516	21383	21975	21625	518	6450	5000	15150	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134960	N	N	0	N	00	N
122	20231006	160115	57	100.00	KOSPI		금융업	N	N	N	N		N	21650	100	2	0.46	4304100	198	66.89	21600	21950	21600	28000	15100	21550	21737.88	1.30	0	8	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2245	6.84	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.48	17450	20221229	24.07	23400	-7.48	20230202	17600	23.01	20230103	23400	-7.48	20230202	17450	24.07	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
123	20231006	150113	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	200	2	0.93	3935900	181	61.15	21600	21950	21600	28000	15100	21550	21745.30	1.30	0	1	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2255	6.87	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
124	20231006	140114	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	250	2	1.16	2848400	131	44.26	21600	21950	21600	28000	15100	21550	21743.51	1.30	0	1	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
125	20231006	130114	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	200	2	0.93	2826600	130	43.92	21600	21950	21600	28000	15100	21550	21743.08	1.30	0	1	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2255	6.87	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
126	20231006	120114	57	100.00	KOSPI		금융업	N	N	N	N		N	21750	200	2	0.93	2826600	130	43.92	21600	21950	21600	28000	15100	21550	21743.08	1.30	0	1	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2255	6.87	0.39	12	0.00	3165.00	56342.00	23400	20230202	-7.05	17450	20221229	24.64	23400	-7.05	20230202	17600	23.58	20230103	23400	-7.05	20230202	17450	24.64	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
127	20231006	110112	57	100.00	KOSPI		금융업	N	N	N	N		N	21800	250	2	1.16	1086600	50	16.89	21600	21950	21600	28000	15100	21550	21732.00	1.30	0	1	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2261	6.89	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.84	17450	20221229	24.93	23400	-6.84	20230202	17600	23.86	20230103	23400	-6.84	20230202	17450	24.93	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
128	20231006	100113	57	100.00	KOSPI		금융업	N	N	N	N		N	21950	400	2	1.86	432350	20	6.76	21600	21950	21600	28000	15100	21550	21617.50	1.30	0	1	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2276	6.94	0.39	12	0.00	3165.00	56342.00	23400	20230202	-6.20	17450	20221229	25.79	23400	-6.20	20230202	17600	24.72	20230103	23400	-6.20	20230202	17450	25.79	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N
129	20231006	090113	57	100.00	KOSPI		금융업	N	N	N	N		N	21550	0	3	0.00	0	0	0.00	0	0	0	28000	15100	21550	0.00	1.30	0	0	22150	21850	21650	21350	21150	22000	21500	518	6450	5000	15080	50	1	10369886	2235	6.81	0.38	12	0.00	3165.00	56342.00	23400	20230202	-7.91	17450	20221229	23.50	23400	-7.91	20230202	17600	22.44	20230103	23400	-7.91	20230202	17450	23.50	20221229	0.00	N	001270	5000	518 억		134959	N	N	0	N	00	N