KissMeData/229640/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	161018	57	100.00	KOSPI		금융업	N	N	N	N		N	11150	-400	5	-3.46	36736537880	3123697	116.19	11840	12440	11040	15010	8090	11550	11761.51	3.61	0	-137163	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3415	-176.98	2.26	12	10.20	-63.00	4925.00	17180	20230816	-35.10	6550	20230503	70.23	17180	-35.10	20230816	6550	70.23	20230503	17180	-35.10	20230816	6550	70.23	20230503	1.74	N	229640	500	153 억		1106295	N	N	4	N	00	N
3	20231031	151028	57	100.00	KOSPI		금융업	N	N	N	N		N	11140	-410	5	-3.55	36124288570	3068897	114.15	11840	12440	11040	15010	8090	11550	11771.32	3.61	0	-141349	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3412	-176.83	2.26	12	10.02	-63.00	4925.00	17180	20230816	-35.16	6550	20230503	70.08	17180	-35.16	20230816	6550	70.08	20230503	17180	-35.16	20230816	6550	70.08	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
4	20231031	141037	57	100.00	KOSPI		금융업	N	N	N	N		N	11130	-420	5	-3.64	34902723710	2959215	110.07	11840	12440	11040	15010	8090	11550	11794.85	3.61	0	-150995	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3409	-176.67	2.26	12	9.66	-63.00	4925.00	17180	20230816	-35.22	6550	20230503	69.92	17180	-35.22	20230816	6550	69.92	20230503	17180	-35.22	20230816	6550	69.92	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
5	20231031	131027	57	100.00	KOSPI		금융업	N	N	N	N		N	11140	-410	5	-3.55	33460619550	2829350	105.24	11840	12440	11040	15010	8090	11550	11826.56	3.61	0	-155773	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3412	-176.83	2.26	12	9.24	-63.00	4925.00	17180	20230816	-35.16	6550	20230503	70.08	17180	-35.16	20230816	6550	70.08	20230503	17180	-35.16	20230816	6550	70.08	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
6	20231031	121028	57	100.00	KOSPI		금융업	N	N	N	N		N	11190	-360	5	-3.12	31220447890	2627703	97.74	11840	12440	11110	15010	8090	11550	11881.66	3.61	0	-171530	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3427	-177.62	2.27	12	8.58	-63.00	4925.00	17180	20230816	-34.87	6550	20230503	70.84	17180	-34.87	20230816	6550	70.84	20230503	17180	-34.87	20230816	6550	70.84	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
7	20231031	111054	57	100.00	KOSPI		금융업	N	N	N	N		N	11390	-160	5	-1.39	28208623140	2361407	87.83	11840	12440	11300	15010	8090	11550	11946.21	3.61	0	-131377	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3488	-180.79	2.31	12	7.71	-63.00	4925.00	17180	20230816	-33.70	6550	20230503	73.89	17180	-33.70	20230816	6550	73.89	20230503	17180	-33.70	20230816	6550	73.89	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
8	20231031	101035	57	100.00	KOSPI		금융업	N	N	N	N		N	11530	-20	5	-0.17	25550867930	2131479	79.28	11840	12440	11300	15010	8090	11550	11988.03	3.61	0	-77406	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3531	-183.02	2.34	12	6.96	-63.00	4925.00	17180	20230816	-32.89	6550	20230503	76.03	17180	-32.89	20230816	6550	76.03	20230503	17180	-32.89	20230816	6550	76.03	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
9	20231031	091035	57	100.00	KOSPI		금융업	N	N	N	N		N	12180	630	2	5.45	9839437980	809086	30.09	11840	12400	11720	15010	8090	11550	12163.53	3.61	0	98819	13483	12516	12033	11066	10583	12275	10825	153	3460	500	7160	10	1	30624879	3730	-193.33	2.47	12	2.64	-63.00	4925.00	17180	20230816	-29.10	6550	20230503	85.95	17180	-29.10	20230816	6550	85.95	20230503	17180	-29.10	20230816	6550	85.95	20230503	1.74	N	229640	500	153 억		1106295	N	N	0	N	00	N
10	20231030	161016	57	100.00	KOSPI		금융업	N	N	N	N		N	11550	-830	5	-6.70	32058632220	2642528	55.89	12630	13000	11550	16090	8670	12380	12134.20	5.28	0	-525088	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3537	-183.33	2.35	12	8.63	-63.00	4925.00	17180	20230816	-32.77	6550	20230503	76.34	17180	-32.77	20230816	6550	76.34	20230503	17180	-32.77	20230816	6550	76.34	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
11	20231030	150952	57	100.00	KOSPI		금융업	N	N	N	N		N	11630	-750	5	-6.06	30554262080	2512670	53.15	12630	13000	11550	16090	8670	12380	12160.07	5.28	0	-538698	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3562	-184.60	2.36	12	8.20	-63.00	4925.00	17180	20230816	-32.31	6550	20230503	77.56	17180	-32.31	20230816	6550	77.56	20230503	17180	-32.31	20230816	6550	77.56	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
12	20231030	140951	57	100.00	KOSPI		금융업	N	N	N	N		N	12050	-330	5	-2.67	24815075450	2026375	42.86	12630	13000	11950	16090	8670	12380	12246.04	5.28	0	-453292	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3690	-191.27	2.45	12	6.62	-63.00	4925.00	17180	20230816	-29.86	6550	20230503	83.97	17180	-29.86	20230816	6550	83.97	20230503	17180	-29.86	20230816	6550	83.97	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
13	20231030	130955	57	100.00	KOSPI		금융업	N	N	N	N		N	12160	-220	5	-1.78	22011774030	1795598	37.98	12630	13000	11950	16090	8670	12380	12258.74	5.28	0	-399478	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3724	-193.02	2.47	12	5.86	-63.00	4925.00	17180	20230816	-29.22	6550	20230503	85.65	17180	-29.22	20230816	6550	85.65	20230503	17180	-29.22	20230816	6550	85.65	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
14	20231030	120947	57	100.00	KOSPI		금융업	N	N	N	N		N	12080	-300	5	-2.42	20444933930	1666508	35.25	12630	13000	11950	16090	8670	12380	12268.13	5.28	0	-404886	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3699	-191.75	2.45	12	5.44	-63.00	4925.00	17180	20230816	-29.69	6550	20230503	84.43	17180	-29.69	20230816	6550	84.43	20230503	17180	-29.69	20230816	6550	84.43	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
15	20231030	110948	57	100.00	KOSPI		금융업	N	N	N	N		N	12140	-240	5	-1.94	19152703510	1559491	32.99	12630	13000	11950	16090	8670	12380	12281.38	5.28	0	-412055	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3718	-192.70	2.46	12	5.09	-63.00	4925.00	17180	20230816	-29.34	6550	20230503	85.34	17180	-29.34	20230816	6550	85.34	20230503	17180	-29.34	20230816	6550	85.34	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
16	20231030	100944	57	100.00	KOSPI		금융업	N	N	N	N		N	12040	-340	5	-2.75	16969375780	1378502	29.16	12630	13000	11950	16090	8670	12380	12310.01	5.28	0	-399594	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3687	-191.11	2.44	12	4.50	-63.00	4925.00	17180	20230816	-29.92	6550	20230503	83.82	17180	-29.92	20230816	6550	83.82	20230503	17180	-29.92	20230816	6550	83.82	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
17	20231030	090943	57	100.00	KOSPI		금융업	N	N	N	N		N	11990	-390	5	-3.15	10377199250	834459	17.65	12630	13000	11990	16090	8670	12380	12435.84	5.28	0	-282531	13626	13002	12016	11392	10406	13315	11705	153	3710	500	7670	10	1	30624879	3672	-190.32	2.43	12	2.72	-63.00	4925.00	17180	20230816	-30.21	6550	20230503	83.05	17180	-30.21	20230816	6550	83.05	20230503	17180	-30.21	20230816	6550	83.05	20230503	1.77	N	229640	500	153 억		1617851	N	N	0	N	00	N
18	20231027	150945	57	100.00	KOSPI		금융업	N	N	N	N		N	12520	970	2	8.40	49004597260	4078341	106.34	11620	12640	11030	15010	8090	11550	12015.88	4.29	0	335536	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3834	-198.73	2.54	12	13.32	-63.00	4925.00	17180	20230816	-27.12	6550	20230503	91.15	17180	-27.12	20230816	6550	91.15	20230503	17180	-27.12	20230816	6550	91.15	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
19	20231027	140943	57	100.00	KOSPI		금융업	N	N	N	N		N	12280	730	2	6.32	35957066050	3023011	78.82	11620	12370	11030	15010	8090	11550	11894.52	4.29	0	317999	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3761	-194.92	2.49	12	9.87	-63.00	4925.00	17180	20230816	-28.52	6550	20230503	87.48	17180	-28.52	20230816	6550	87.48	20230503	17180	-28.52	20230816	6550	87.48	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
20	20231027	130933	57	100.00	KOSPI		금융업	N	N	N	N		N	11940	390	2	3.38	28122960360	2379934	62.05	11620	12370	11030	15010	8090	11550	11816.76	4.29	0	250513	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3657	-189.52	2.42	12	7.77	-63.00	4925.00	17180	20230816	-30.50	6550	20230503	82.29	17180	-30.50	20230816	6550	82.29	20230503	17180	-30.50	20230816	6550	82.29	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
21	20231027	120947	57	100.00	KOSPI		금융업	N	N	N	N		N	11990	440	2	3.81	24639119790	2090678	54.51	11620	12370	11030	15010	8090	11550	11785.29	4.29	0	188728	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3672	-190.32	2.43	12	6.83	-63.00	4925.00	17180	20230816	-30.21	6550	20230503	83.05	17180	-30.21	20230816	6550	83.05	20230503	17180	-30.21	20230816	6550	83.05	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
22	20231027	110953	57	100.00	KOSPI		금융업	N	N	N	N		N	11870	320	2	2.77	15463387500	1333385	34.77	11620	12040	11030	15010	8090	11550	11597.11	4.29	0	102020	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3635	-188.41	2.41	12	4.35	-63.00	4925.00	17180	20230816	-30.91	6550	20230503	81.22	17180	-30.91	20230816	6550	81.22	20230503	17180	-30.91	20230816	6550	81.22	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
23	20231027	100942	57	100.00	KOSPI		금융업	N	N	N	N		N	11080	-470	5	-4.07	6968695850	610088	15.91	11620	11870	11030	15010	8090	11550	11422.32	4.29	0	-38254	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3393	-175.87	2.25	12	1.99	-63.00	4925.00	17180	20230816	-35.51	6550	20230503	69.16	17180	-35.51	20230816	6550	69.16	20230503	17180	-35.51	20230816	6550	69.16	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
24	20231027	090942	57	100.00	KOSPI		금융업	N	N	N	N		N	11750	200	2	1.73	1671644350	143109	3.73	11620	11870	11530	15010	8090	11550	11681.45	4.29	0	-2429	12830	12190	11650	11010	10470	12510	11330	153	3460	500	7160	10	1	30624879	3598	-186.51	2.39	12	0.47	-63.00	4925.00	17180	20230816	-31.61	6550	20230503	79.39	17180	-31.61	20230816	6550	79.39	20230503	17180	-31.61	20230816	6550	79.39	20230503	1.68	N	229640	500	153 억		1314711	N	N	0	N	00	N
25	20231026	160929	57	100.00	KOSPI		금융업	N	N	N	N		N	11550	-90	5	-0.77	45052699300	3804561	176.30	11330	12290	11110	15130	8150	11640	11842.22	4.30	0	-3455	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3537	-183.33	2.35	12	12.42	-63.00	4925.00	17180	20230816	-32.77	6550	20230503	76.34	17180	-32.77	20230816	6550	76.34	20230503	17180	-32.77	20230816	6550	76.34	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
26	20231026	150930	57	100.00	KOSPI		금융업	N	N	N	N		N	11700	60	2	0.52	43761057730	3693284	171.14	11330	12290	11110	15130	8150	11640	11848.85	4.30	0	-31262	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3583	-185.71	2.38	12	12.06	-63.00	4925.00	17180	20230816	-31.90	6550	20230503	78.63	17180	-31.90	20230816	6550	78.63	20230503	17180	-31.90	20230816	6550	78.63	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
27	20231026	140932	57	100.00	KOSPI		금융업	N	N	N	N		N	11570	-70	5	-0.60	41661138360	3513854	162.83	11330	12290	11110	15130	8150	11640	11856.28	4.30	0	-56039	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3543	-183.65	2.35	12	11.47	-63.00	4925.00	17180	20230816	-32.65	6550	20230503	76.64	17180	-32.65	20230816	6550	76.64	20230503	17180	-32.65	20230816	6550	76.64	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
28	20231026	130930	57	100.00	KOSPI		금융업	N	N	N	N		N	11680	40	2	0.34	38906117800	3276209	151.82	11330	12290	11110	15130	8150	11640	11875.38	4.30	0	-64036	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3577	-185.40	2.37	12	10.70	-63.00	4925.00	17180	20230816	-32.01	6550	20230503	78.32	17180	-32.01	20230816	6550	78.32	20230503	17180	-32.01	20230816	6550	78.32	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
29	20231026	120922	57	100.00	KOSPI		금융업	N	N	N	N		N	11880	240	2	2.06	36497086810	3071916	142.35	11330	12290	11110	15130	8150	11640	11880.92	4.30	0	-37670	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3638	-188.57	2.41	12	10.03	-63.00	4925.00	17180	20230816	-30.85	6550	20230503	81.37	17180	-30.85	20230816	6550	81.37	20230503	17180	-30.85	20230816	6550	81.37	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
30	20231026	110937	57	100.00	KOSPI		금융업	N	N	N	N		N	12140	500	2	4.30	32513194690	2736163	126.79	11330	12290	11110	15130	8150	11640	11882.81	4.30	0	-2604	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3718	-192.70	2.46	12	8.93	-63.00	4925.00	17180	20230816	-29.34	6550	20230503	85.34	17180	-29.34	20230816	6550	85.34	20230503	17180	-29.34	20230816	6550	85.34	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
31	20231026	100933	57	100.00	KOSPI		금융업	N	N	N	N		N	11990	350	2	3.01	19223017910	1637480	75.88	11330	12190	11110	15130	8150	11640	11739.42	4.30	0	-48282	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3672	-190.32	2.43	12	5.35	-63.00	4925.00	17180	20230816	-30.21	6550	20230503	83.05	17180	-30.21	20230816	6550	83.05	20230503	17180	-30.21	20230816	6550	83.05	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
32	20231026	090931	57	100.00	KOSPI		금융업	N	N	N	N		N	12120	480	2	4.12	6353059450	533584	24.73	11330	12190	11240	15130	8150	11640	11906.63	4.30	0	59119	12486	12062	11826	11402	11166	11945	11285	153	3490	500	7210	10	1	30624879	3712	-192.38	2.46	12	1.74	-63.00	4925.00	17180	20230816	-29.45	6550	20230503	85.04	17180	-29.45	20230816	6550	85.04	20230503	17180	-29.45	20230816	6550	85.04	20230503	1.28	N	229640	500	153 억		1316938	N	N	0	N	00	N
33	20231025	160932	57	100.00	KOSPI		금융업	N	N	N	N		N	11640	-460	5	-3.80	25212664040	2104034	33.91	12030	12250	11590	15730	8470	12100	11984.21	4.32	0	-9001	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3565	-184.76	2.36	12	6.87	-63.00	4925.00	17180	20230816	-32.25	6550	20230503	77.71	17180	-32.25	20230816	6550	77.71	20230503	17180	-32.25	20230816	6550	77.71	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
34	20231025	150932	57	100.00	KOSPI		금융업	N	N	N	N		N	11800	-300	5	-2.48	23684629260	1973055	31.80	12030	12250	11690	15730	8470	12100	12003.74	4.32	0	-36802	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3614	-187.30	2.40	12	6.44	-63.00	4925.00	17180	20230816	-31.32	6550	20230503	80.15	17180	-31.32	20230816	6550	80.15	20230503	17180	-31.32	20230816	6550	80.15	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
35	20231025	140926	57	100.00	KOSPI		금융업	N	N	N	N		N	12000	-100	5	-0.83	20617733010	1714102	27.62	12030	12250	11760	15730	8470	12100	12028.04	4.32	0	-12564	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3675	-190.48	2.44	12	5.60	-63.00	4925.00	17180	20230816	-30.15	6550	20230503	83.21	17180	-30.15	20230816	6550	83.21	20230503	17180	-30.15	20230816	6550	83.21	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
36	20231025	130927	57	100.00	KOSPI		금융업	N	N	N	N		N	11980	-120	5	-0.99	16829184700	1400924	22.58	12030	12250	11760	15730	8470	12100	12012.53	4.32	0	11344	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3669	-190.16	2.43	12	4.57	-63.00	4925.00	17180	20230816	-30.27	6550	20230503	82.90	17180	-30.27	20230816	6550	82.90	20230503	17180	-30.27	20230816	6550	82.90	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
37	20231025	120928	57	100.00	KOSPI		금융업	N	N	N	N		N	12000	-100	5	-0.83	14980899690	1247617	20.11	12030	12250	11760	15730	8470	12100	12007.15	4.32	0	-3093	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3675	-190.48	2.44	12	4.07	-63.00	4925.00	17180	20230816	-30.15	6550	20230503	83.21	17180	-30.15	20230816	6550	83.21	20230503	17180	-30.15	20230816	6550	83.21	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
38	20231025	110930	57	100.00	KOSPI		금융업	N	N	N	N		N	12020	-80	5	-0.66	12462656560	1039071	16.75	12030	12250	11760	15730	8470	12100	11993.40	4.32	0	6439	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3681	-190.79	2.44	12	3.39	-63.00	4925.00	17180	20230816	-30.03	6550	20230503	83.51	17180	-30.03	20230816	6550	83.51	20230503	17180	-30.03	20230816	6550	83.51	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
39	20231025	100931	57	100.00	KOSPI		금융업	N	N	N	N		N	11830	-270	5	-2.23	9151678080	762856	12.29	12030	12250	11760	15730	8470	12100	11995.75	4.32	0	15239	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3623	-187.78	2.40	12	2.49	-63.00	4925.00	17180	20230816	-31.14	6550	20230503	80.61	17180	-31.14	20230816	6550	80.61	20230503	17180	-31.14	20230816	6550	80.61	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
40	20231025	090927	57	100.00	KOSPI		금융업	N	N	N	N		N	12130	30	2	0.25	3842662870	317655	5.12	12030	12250	11850	15730	8470	12100	12096.91	4.32	0	-17578	13060	12580	11690	11210	10320	12820	11450	153	3630	500	7500	10	1	30624879	3715	-192.54	2.46	12	1.04	-63.00	4925.00	17180	20230816	-29.39	6550	20230503	85.19	17180	-29.39	20230816	6550	85.19	20230503	17180	-29.39	20230816	6550	85.19	20230503	1.34	N	229640	500	153 억		1322804	N	N	0	N	00	N
41	20231024	160907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12100	630	2	5.49	71903543650	6156303	55.33	11120	12170	10800	14910	8030	11470	11678.46	2.94	0	419925	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3706	-192.06	2.46	12	20.10	-63.00	4925.00	17180	20230816	-29.57	6550	20230503	84.73	17180	-29.57	20230816	6550	84.73	20230503	17180	-29.57	20230816	6550	84.73	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
42	20231024	150921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11910	440	2	3.84	69075338700	5921180	53.22	11120	12170	10800	14910	8030	11470	11665.87	2.94	0	380604	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3647	-189.05	2.42	12	19.33	-63.00	4925.00	17180	20230816	-30.68	6550	20230503	81.83	17180	-30.68	20230816	6550	81.83	20230503	17180	-30.68	20230816	6550	81.83	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
43	20231024	140905	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11900	430	2	3.75	63230370260	5431950	48.82	11120	12170	10800	14910	8030	11470	11640.52	2.94	0	289854	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3644	-188.89	2.42	12	17.74	-63.00	4925.00	17180	20230816	-30.73	6550	20230503	81.68	17180	-30.73	20230816	6550	81.68	20230503	17180	-30.73	20230816	6550	81.68	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
44	20231024	130911	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11690	220	2	1.92	50055385220	4331068	38.93	11120	12100	10800	14910	8030	11470	11557.32	2.94	0	103683	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3580	-185.56	2.37	12	14.14	-63.00	4925.00	17180	20230816	-31.96	6550	20230503	78.47	17180	-31.96	20230816	6550	78.47	20230503	17180	-31.96	20230816	6550	78.47	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
45	20231024	120921	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11630	160	2	1.39	32504860000	2850163	25.62	11120	11960	10800	14910	8030	11470	11404.52	2.94	0	63212	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3562	-184.60	2.36	12	9.31	-63.00	4925.00	17180	20230816	-32.31	6550	20230503	77.56	17180	-32.31	20230816	6550	77.56	20230503	17180	-32.31	20230816	6550	77.56	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
46	20231024	110915	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11040	-430	5	-3.75	25487431980	2236911	20.10	11120	11960	10800	14910	8030	11470	11393.96	2.94	0	-43862	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3381	-175.24	2.24	12	7.30	-63.00	4925.00	17180	20230816	-35.74	6550	20230503	68.55	17180	-35.74	20230816	6550	68.55	20230503	17180	-35.74	20230816	6550	68.55	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
47	20231024	100907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11140	-330	5	-2.88	20459950340	1780244	16.00	11120	11960	11110	14910	8030	11470	11492.80	2.94	0	-95428	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3412	-176.83	2.26	12	5.81	-63.00	4925.00	17180	20230816	-35.16	6550	20230503	70.08	17180	-35.16	20230816	6550	70.08	20230503	17180	-35.16	20230816	6550	70.08	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
48	20231024	090916	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11950	480	2	4.18	7458301870	642194	5.77	11120	11960	11110	14910	8030	11470	11614.22	2.94	0	15154	13416	12442	11426	10452	9436	12930	10940	153	3440	500	7110	10	1	30624879	3660	-189.68	2.43	12	2.10	-63.00	4925.00	17180	20230816	-30.44	6550	20230503	82.44	17180	-30.44	20230816	6550	82.44	20230503	17180	-30.44	20230816	6550	82.44	20230503	1.46	N	229640	500	153 억		899657	N	N	0	N	00	N
49	20231023	160900	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11470	700	2	6.50	129851883800	11014448	254.85	10730	12400	10410	14000	7540	10770	11791.26	2.41	0	167867	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3513	-182.06	2.33	12	35.97	-63.00	4925.00	17180	20230816	-33.24	6550	20230503	75.11	17180	-33.24	20230816	6550	75.11	20230503	17180	-33.24	20230816	6550	75.11	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
50	20231023	150907	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11570	800	2	7.43	126874375990	10756356	248.88	10730	12400	10410	14000	7540	10770	11796.97	2.41	0	113228	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3543	-183.65	2.35	12	35.12	-63.00	4925.00	17180	20230816	-32.65	6550	20230503	76.64	17180	-32.65	20230816	6550	76.64	20230503	17180	-32.65	20230816	6550	76.64	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
51	20231023	140905	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11790	1020	2	9.47	119700688940	10136857	234.54	10730	12400	10410	14000	7540	10770	11810.26	2.41	0	75575	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3611	-187.14	2.39	12	33.10	-63.00	4925.00	17180	20230816	-31.37	6550	20230503	80.00	17180	-31.37	20230816	6550	80.00	20230503	17180	-31.37	20230816	6550	80.00	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
52	20231023	130911	00	40.00	KOSPI		금융업	N	N	N	N	40	N	12020	1250	2	11.61	113789326030	9636702	222.97	10730	12400	10410	14000	7540	10770	11809.80	2.41	0	41183	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3681	-190.79	2.44	12	31.47	-63.00	4925.00	17180	20230816	-30.03	6550	20230503	83.51	17180	-30.03	20230816	6550	83.51	20230503	17180	-30.03	20230816	6550	83.51	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
53	20231023	120902	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11780	1010	2	9.38	103509289860	8770281	202.92	10730	12400	10410	14000	7540	10770	11804.35	2.41	0	19538	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3608	-186.98	2.39	12	28.64	-63.00	4925.00	17180	20230816	-31.43	6550	20230503	79.85	17180	-31.43	20230816	6550	79.85	20230503	17180	-31.43	20230816	6550	79.85	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
54	20231023	110859	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11670	900	2	8.36	70714955210	6061047	140.24	10730	12170	10410	14000	7540	10770	11669.72	2.41	0	152675	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3574	-185.24	2.37	12	19.79	-63.00	4925.00	17180	20230816	-32.07	6550	20230503	78.17	17180	-32.07	20230816	6550	78.17	20230503	17180	-32.07	20230816	6550	78.17	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
55	20231023	100853	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11350	580	2	5.39	42233717900	3660455	84.69	10730	11950	10410	14000	7540	10770	11541.53	2.41	0	103345	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3476	-180.16	2.30	12	11.95	-63.00	4925.00	17180	20230816	-33.93	6550	20230503	73.28	17180	-33.93	20230816	6550	73.28	20230503	17180	-33.93	20230816	6550	73.28	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
56	20231023	090912	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11590	820	2	7.61	7909034270	701680	16.24	10730	11800	10410	14000	7540	10770	11284.43	2.41	0	78476	11923	11346	10723	10146	9523	11635	10435	153	3230	500	6670	10	1	30624879	3549	-183.97	2.35	12	2.29	-63.00	4925.00	17180	20230816	-32.54	6550	20230503	76.95	17180	-32.54	20230816	6550	76.95	20230503	17180	-32.54	20230816	6550	76.95	20230503	1.86	N	229640	500	153 억		736567	N	N	0	N	00	N
57	20231020	160858	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10770	-140	5	-1.28	45903502620	4256152	41.92	10560	11300	10100	14180	7640	10910	10785.23	2.05	0	120086	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3298	-170.95	2.19	12	13.90	-63.00	4925.00	17180	20230816	-37.31	6550	20230503	64.43	17180	-37.31	20230816	6550	64.43	20230503	17180	-37.31	20230816	6550	64.43	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
58	20231020	150857	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10820	-90	5	-0.82	43660638020	4047968	39.87	10560	11300	10100	14180	7640	10910	10785.79	2.05	0	63038	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3314	-171.75	2.20	12	13.22	-63.00	4925.00	17180	20230816	-37.02	6550	20230503	65.19	17180	-37.02	20230816	6550	65.19	20230503	17180	-37.02	20230816	6550	65.19	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
59	20231020	140905	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10860	-50	5	-0.46	31306024740	2930458	28.86	10560	11300	10100	14180	7640	10910	10682.92	2.05	0	99255	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3326	-172.38	2.21	12	9.57	-63.00	4925.00	17180	20230816	-36.79	6550	20230503	65.80	17180	-36.79	20230816	6550	65.80	20230503	17180	-36.79	20230816	6550	65.80	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
60	20231020	130841	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10460	-450	5	-4.12	15506074070	1486887	14.64	10560	10870	10100	14180	7640	10910	10428.29	2.05	0	177237	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3203	-166.03	2.12	12	4.86	-63.00	4925.00	17180	20230816	-39.12	6550	20230503	59.69	17180	-39.12	20230816	6550	59.69	20230503	17180	-39.12	20230816	6550	59.69	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
61	20231020	120851	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10320	-590	5	-5.41	13712281290	1313624	12.94	10560	10870	10100	14180	7640	10910	10438.23	2.05	0	161363	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3160	-163.81	2.10	12	4.29	-63.00	4925.00	17180	20230816	-39.93	6550	20230503	57.56	17180	-39.93	20230816	6550	57.56	20230503	17180	-39.93	20230816	6550	57.56	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
62	20231020	110901	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10350	-560	5	-5.13	11769138650	1123572	11.07	10560	10870	10170	14180	7640	10910	10474.44	2.05	0	142526	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3170	-164.29	2.10	12	3.67	-63.00	4925.00	17180	20230816	-39.76	6550	20230503	58.02	17180	-39.76	20230816	6550	58.02	20230503	17180	-39.76	20230816	6550	58.02	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
63	20231020	100852	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10310	-600	5	-5.50	9036320140	858987	8.46	10560	10870	10210	14180	7640	10910	10519.38	2.05	0	105782	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3157	-163.65	2.09	12	2.80	-63.00	4925.00	17180	20230816	-39.99	6550	20230503	57.40	17180	-39.99	20230816	6550	57.40	20230503	17180	-39.99	20230816	6550	57.40	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
64	20231020	090852	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10730	-180	5	-1.65	2533886590	237428	2.34	10560	10870	10550	14180	7640	10910	10671.43	2.05	0	34381	15023	12966	11793	9736	8563	12380	9150	153	3270	500	6760	10	1	30624879	3286	-170.32	2.18	12	0.78	-63.00	4925.00	17180	20230816	-37.54	6550	20230503	63.82	17180	-37.54	20230816	6550	63.82	20230503	17180	-37.54	20230816	6550	63.82	20230503	2.29	N	229640	500	153 억		627532	N	N	0	N	00	N
65	20231019	160850	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10910	-790	5	-6.75	122582686870	9963868	157.31	12600	13850	10620	15210	8190	11700	12304.11	4.25	0	-685339	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3341	-173.17	2.22	12	32.54	-63.00	4925.00	17180	20230816	-36.50	6550	20230503	66.56	17180	-36.50	20230816	6550	66.56	20230503	17180	-36.50	20230816	6550	66.56	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
66	20231019	150841	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10780	-920	5	-7.86	119665760920	9694139	153.05	12600	13850	10620	15210	8190	11700	12344.14	4.25	0	-723744	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3301	-171.11	2.19	12	31.65	-63.00	4925.00	17180	20230816	-37.25	6550	20230503	64.58	17180	-37.25	20230816	6550	64.58	20230503	17180	-37.25	20230816	6550	64.58	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
67	20231019	140854	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10750	-950	5	-8.12	115083306820	9266830	146.30	12600	13850	10720	15210	8190	11700	12418.84	4.25	0	-819302	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3292	-170.63	2.18	12	30.26	-63.00	4925.00	17180	20230816	-37.43	6550	20230503	64.12	17180	-37.43	20230816	6550	64.12	20230503	17180	-37.43	20230816	6550	64.12	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
68	20231019	130844	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10920	-780	5	-6.67	112065123520	8987943	141.90	12600	13850	10840	15210	8190	11700	12468.38	4.25	0	-846269	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3344	-173.33	2.22	12	29.35	-63.00	4925.00	17180	20230816	-36.44	6550	20230503	66.72	17180	-36.44	20230816	6550	66.72	20230503	17180	-36.44	20230816	6550	66.72	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
69	20231019	120851	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10990	-710	5	-6.07	110009720990	8800914	138.95	12600	13850	10840	15210	8190	11700	12499.81	4.25	0	-807493	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3366	-174.44	2.23	12	28.74	-63.00	4925.00	17180	20230816	-36.03	6550	20230503	67.79	17180	-36.03	20230816	6550	67.79	20230503	17180	-36.03	20230816	6550	67.79	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
70	20231019	110846	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11230	-470	5	-4.02	104193572910	8272879	130.61	12600	13850	11090	15210	8190	11700	12594.60	4.25	0	-818086	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3439	-178.25	2.28	12	27.01	-63.00	4925.00	17180	20230816	-34.63	6550	20230503	71.45	17180	-34.63	20230816	6550	71.45	20230503	17180	-34.63	20230816	6550	71.45	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
71	20231019	100839	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11430	-270	5	-2.31	94961415390	7455651	117.71	12600	13850	11390	15210	8190	11700	12736.84	4.25	0	-781160	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	3500	-181.43	2.32	12	24.35	-63.00	4925.00	17180	20230816	-33.47	6550	20230503	74.50	17180	-33.47	20230816	6550	74.50	20230503	17180	-33.47	20230816	6550	74.50	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
72	20231019	090849	00	40.00	KOSPI		금융업	N	N	N	N	40	N	13200	1500	2	12.82	42149318790	3186756	50.31	12600	13850	12560	15210	8190	11700	13226.40	4.25	0	-296355	13406	12552	11576	10722	9746	12065	10235	153	3510	500	7250	10	1	30624879	4042	-209.52	2.68	12	10.41	-63.00	4925.00	17180	20230816	-23.17	6550	20230503	101.53	17180	-23.17	20230816	6550	101.53	20230503	17180	-23.17	20230816	6550	101.53	20230503	3.40	N	229640	500	153 억		1302461	N	N	0	N	00	N
73	20231018	160854	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11700	-820	5	-6.55	66049237850	5839391	110.49	12390	12430	10600	16270	8770	12520	11309.86	2.63	0	435881	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3583	-185.71	2.38	12	19.07	-63.00	4925.00	17180	20230816	-31.90	6550	20230503	78.63	17180	-31.90	20230816	6550	78.63	20230503	17180	-31.90	20230816	6550	78.63	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
74	20231018	150843	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11690	-830	5	-6.63	63911956060	5656629	107.03	12390	12430	10600	16270	8770	12520	11298.43	2.63	0	428408	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3580	-185.56	2.37	12	18.47	-63.00	4925.00	17180	20230816	-31.96	6550	20230503	78.47	17180	-31.96	20230816	6550	78.47	20230503	17180	-31.96	20230816	6550	78.47	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
75	20231018	140831	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11710	-810	5	-6.47	59768137330	5302735	100.34	12390	12430	10600	16270	8770	12520	11271.01	2.63	0	374740	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3586	-185.87	2.38	12	17.32	-63.00	4925.00	17180	20230816	-31.84	6550	20230503	78.78	17180	-31.84	20230816	6550	78.78	20230503	17180	-31.84	20230816	6550	78.78	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
76	20231018	130829	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11620	-900	5	-7.19	53050325590	4732031	89.54	12390	12430	10600	16270	8770	12520	11210.69	2.63	0	345415	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3559	-184.44	2.36	12	15.45	-63.00	4925.00	17180	20230816	-32.36	6550	20230503	77.40	17180	-32.36	20230816	6550	77.40	20230503	17180	-32.36	20230816	6550	77.40	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
77	20231018	120845	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11520	-1000	5	-7.99	48591107630	4347370	82.26	12390	12430	10600	16270	8770	12520	11176.89	2.63	0	239390	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3528	-182.86	2.34	12	14.20	-63.00	4925.00	17180	20230816	-32.95	6550	20230503	75.88	17180	-32.95	20230816	6550	75.88	20230503	17180	-32.95	20230816	6550	75.88	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
78	20231018	110838	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11310	-1210	5	-9.66	41959553130	3769993	71.33	12390	12430	10600	16270	8770	12520	11129.59	2.63	0	167895	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3464	-179.52	2.30	12	12.31	-63.00	4925.00	17180	20230816	-34.17	6550	20230503	72.67	17180	-34.17	20230816	6550	72.67	20230503	17180	-34.17	20230816	6550	72.67	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
79	20231018	100848	00	40.00	KOSPI		금융업	N	N	N	N	40	N	10740	-1780	5	-14.22	30450458340	2740595	51.86	12390	12430	10600	16270	8770	12520	11110.49	2.63	0	-70514	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3289	-170.48	2.18	12	8.95	-63.00	4925.00	17180	20230816	-37.49	6550	20230503	63.97	17180	-37.49	20230816	6550	63.97	20230503	17180	-37.49	20230816	6550	63.97	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
80	20231018	090834	00	40.00	KOSPI		금융업	N	N	N	N	40	N	11400	-1120	5	-8.95	8418303760	713874	13.51	12390	12430	11380	16270	8770	12520	11791.63	2.63	0	-120297	14700	13610	12880	11790	11060	13245	11425	153	3750	500	7760	10	1	30624879	3491	-180.95	2.31	12	2.33	-63.00	4925.00	17180	20230816	-33.64	6550	20230503	74.05	17180	-33.64	20230816	6550	74.05	20230503	17180	-33.64	20230816	6550	74.05	20230503	2.95	N	229640	500	153 억		806496	N	N	0	N	00	N
81	20231017	160837	54	100.00	KOSPI		금융업	N	N	N	N		N	12520	-690	5	-5.22	66148364380	5198019	16.31	13170	13970	12150	17170	9250	13210	12725.23	1.21	0	455180	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3834	-198.73	2.54	12	16.97	-63.00	4925.00	17180	20230816	-27.12	6550	20230503	91.15	17180	-27.12	20230816	6550	91.15	20230503	17180	-27.12	20230816	6550	91.15	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
82	20231017	150844	54	100.00	KOSPI		금융업	N	N	N	N		N	12440	-770	5	-5.83	63292613110	4968905	15.60	13170	13970	12150	17170	9250	13210	12737.12	1.21	0	430768	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3810	-197.46	2.53	12	16.23	-63.00	4925.00	17180	20230816	-27.59	6550	20230503	89.92	17180	-27.59	20230816	6550	89.92	20230503	17180	-27.59	20230816	6550	89.92	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
83	20231017	140846	54	100.00	KOSPI		금융업	N	N	N	N		N	12540	-670	5	-5.07	60010939210	4706461	14.77	13170	13970	12150	17170	9250	13210	12750.12	1.21	0	443280	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3840	-199.05	2.55	12	15.37	-63.00	4925.00	17180	20230816	-27.01	6550	20230503	91.45	17180	-27.01	20230816	6550	91.45	20230503	17180	-27.01	20230816	6550	91.45	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
84	20231017	130839	54	100.00	KOSPI		금융업	N	N	N	N		N	12490	-720	5	-5.45	57316676610	4492227	14.10	13170	13970	12150	17170	9250	13210	12758.42	1.21	0	440738	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3825	-198.25	2.54	12	14.67	-63.00	4925.00	17180	20230816	-27.30	6550	20230503	90.69	17180	-27.30	20230816	6550	90.69	20230503	17180	-27.30	20230816	6550	90.69	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
85	20231017	120841	54	100.00	KOSPI		금융업	N	N	N	N		N	12570	-640	5	-4.84	52993834890	4149999	13.03	13170	13970	12150	17170	9250	13210	12768.91	1.21	0	390222	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3850	-199.52	2.55	12	13.55	-63.00	4925.00	17180	20230816	-26.83	6550	20230503	91.91	17180	-26.83	20230816	6550	91.91	20230503	17180	-26.83	20230816	6550	91.91	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
86	20231017	110832	54	100.00	KOSPI		금융업	N	N	N	N		N	12460	-750	5	-5.68	48900182020	3824104	12.00	13170	13970	12150	17170	9250	13210	12786.63	1.21	0	392476	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3816	-197.78	2.53	12	12.49	-63.00	4925.00	17180	20230816	-27.47	6550	20230503	90.23	17180	-27.47	20230816	6550	90.23	20230503	17180	-27.47	20230816	6550	90.23	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
87	20231017	100825	54	100.00	KOSPI		금융업	N	N	N	N		N	12380	-830	5	-6.28	41387682630	3215678	10.09	13170	13970	12320	17170	9250	13210	12869.90	1.21	0	218519	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3791	-196.51	2.51	12	10.50	-63.00	4925.00	17180	20230816	-27.94	6550	20230503	89.01	17180	-27.94	20230816	6550	89.01	20230503	17180	-27.94	20230816	6550	89.01	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
88	20231017	090834	54	100.00	KOSPI		금융업	N	N	N	N		N	12740	-470	5	-3.56	20160596330	1533062	4.81	13170	13970	12320	17170	9250	13210	13150.29	1.21	0	24150	16030	14620	12850	11440	9670	15325	12145	153	3960	500	8190	10	1	30624879	3902	-202.22	2.59	12	5.01	-63.00	4925.00	17180	20230816	-25.84	6550	20230503	94.50	17180	-25.84	20230816	6550	94.50	20230503	17180	-25.84	20230816	6550	94.50	20230503	2.63	N	229640	500	153 억		371790	N	N	0	N	01	N
89	20231016	160834	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13210	1870	2	16.49	410755354070	31601522	148.76	11220	14260	11080	14740	7940	11340	12997.88	1.17	0	59834	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	4046	-209.68	2.68	12	103.19	-63.00	4925.00	17180	20230816	-23.11	6550	20230503	101.68	17180	-23.11	20230816	6550	101.68	20230503	17180	-23.11	20230816	6550	101.68	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
90	20231016	150834	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13860	2520	2	22.22	386419882210	29796876	140.26	11220	14260	11080	14740	7940	11340	12968.78	1.17	0	23290	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	4245	-220.00	2.81	12	97.30	-63.00	4925.00	17180	20230816	-19.32	6550	20230503	111.60	17180	-19.32	20230816	6550	111.60	20230503	17180	-19.32	20230816	6550	111.60	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
91	20231016	140836	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12810	1470	2	12.96	288784894870	22649385	106.62	11220	13680	11080	14740	7940	11340	12750.58	1.17	0	25650	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	3923	-203.33	2.60	12	73.96	-63.00	4925.00	17180	20230816	-25.44	6550	20230503	95.57	17180	-25.44	20230816	6550	95.57	20230503	17180	-25.44	20230816	6550	95.57	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
92	20231016	130829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13150	1810	2	15.96	277625061410	21788616	102.56	11220	13680	11080	14740	7940	11340	12742.11	1.17	0	23142	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	4027	-208.73	2.67	12	71.15	-63.00	4925.00	17180	20230816	-23.46	6550	20230503	100.76	17180	-23.46	20230816	6550	100.76	20230503	17180	-23.46	20230816	6550	100.76	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
93	20231016	120830	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13050	1710	2	15.08	260861487410	20512018	96.56	11220	13680	11080	14740	7940	11340	12717.87	1.17	0	95793	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	3997	-207.14	2.65	12	66.98	-63.00	4925.00	17180	20230816	-24.04	6550	20230503	99.24	17180	-24.04	20230816	6550	99.24	20230503	17180	-24.04	20230816	6550	99.24	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
94	20231016	110825	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	13290	1950	2	17.20	233998561430	18448610	86.84	11220	13680	11080	14740	7940	11340	12684.21	1.17	0	23889	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	4070	-210.95	2.70	12	60.24	-63.00	4925.00	17180	20230816	-22.64	6550	20230503	102.90	17180	-22.64	20230816	6550	102.90	20230503	17180	-22.64	20230816	6550	102.90	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
95	20231016	100820	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	12810	1470	2	12.96	152003281940	12291582	57.86	11220	13120	11080	14740	7940	11340	12366.92	1.17	0	26555	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	3923	-203.33	2.60	12	40.14	-63.00	4925.00	17180	20230816	-25.44	6550	20230503	95.57	17180	-25.44	20230816	6550	95.57	20230503	17180	-25.44	20230816	6550	95.57	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
96	20231016	090822	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	11900	560	2	4.94	30925367620	2640369	12.43	11220	12220	11080	14740	7940	11340	11713.31	1.17	0	116131	13420	12380	10800	9760	8180	12900	10280	153	3400	500	7030	10	1	30624879	3644	-188.89	2.42	12	8.62	-63.00	4925.00	17180	20230816	-30.73	6550	20230503	81.68	17180	-30.73	20230816	6550	81.68	20230503	17180	-30.73	20230816	6550	81.68	20230503	2.34	N	229640	500	153 억		357363	N	N	0	N	00	N
97	20231012	160847	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9200	840	2	10.05	77215557830	8310252	2069.45	8640	9920	8310	10860	5860	8360	9291.64	3.79	0	-553083	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2817	-146.03	1.87	12	27.14	-63.00	4925.00	17180	20230816	-46.45	6550	20230503	40.46	17180	-46.45	20230816	6550	40.46	20230503	17180	-46.45	20230816	6550	40.46	20230503	2.21	N	229640	500	153 억		1161866	N	N	9	N	00	N
98	20231012	150828	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9150	790	2	9.45	75847451020	8161085	2032.30	8640	9920	8310	10860	5860	8360	9293.80	3.79	0	-568034	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2802	-145.24	1.86	12	26.65	-63.00	4925.00	17180	20230816	-46.74	6550	20230503	39.69	17180	-46.74	20230816	6550	39.69	20230503	17180	-46.74	20230816	6550	39.69	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
99	20231012	140829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9140	780	2	9.33	69462695590	7470260	1860.27	8640	9920	8310	10860	5860	8360	9298.56	3.79	0	-572183	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2799	-145.08	1.86	12	24.39	-63.00	4925.00	17180	20230816	-46.80	6550	20230503	39.54	17180	-46.80	20230816	6550	39.54	20230503	17180	-46.80	20230816	6550	39.54	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
100	20231012	130829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	9450	1090	2	13.04	58841310610	6331918	1576.79	8640	9920	8310	10860	5860	8360	9292.81	3.79	0	-571248	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2894	-150.00	1.92	12	20.68	-63.00	4925.00	17180	20230816	-44.99	6550	20230503	44.27	17180	-44.99	20230816	6550	44.27	20230503	17180	-44.99	20230816	6550	44.27	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
101	20231012	120839	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8970	610	2	7.30	46077170100	4960636	1235.31	8640	9920	8310	10860	5860	8360	9288.56	3.79	0	-508381	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2747	-142.38	1.82	12	16.20	-63.00	4925.00	17180	20230816	-47.79	6550	20230503	36.95	17180	-47.79	20230816	6550	36.95	20230503	17180	-47.79	20230816	6550	36.95	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
102	20231012	110838	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8990	630	2	7.54	42449077200	4554383	1134.15	8640	9920	8310	10860	5860	8360	9320.49	3.79	0	-492233	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2753	-142.70	1.83	12	14.87	-63.00	4925.00	17180	20230816	-47.67	6550	20230503	37.25	17180	-47.67	20230816	6550	37.25	20230503	17180	-47.67	20230816	6550	37.25	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
103	20231012	100831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8730	370	2	4.43	4071275550	471385	117.39	8640	8850	8310	10860	5860	8360	8636.84	3.79	0	-59258	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2674	-138.57	1.77	12	1.54	-63.00	4925.00	17180	20230816	-49.19	6550	20230503	33.28	17180	-49.19	20230816	6550	33.28	20230503	17180	-49.19	20230816	6550	33.28	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
104	20231012	090838	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8370	10	2	0.12	722362500	84719	21.10	8640	8640	8370	10860	5860	8360	8526.57	3.79	0	-23730	8666	8512	8256	8102	7846	8590	8180	153	2500	500	5180	10	1	30624879	2563	-132.86	1.70	12	0.28	-63.00	4925.00	17180	20230816	-51.28	6550	20230503	27.79	17180	-51.28	20230816	6550	27.79	20230503	17180	-51.28	20230816	6550	27.79	20230503	2.21	N	229640	500	153 억		1161866	N	N	13	N	00	N
105	20231011	160827	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8360	390	2	4.89	3289388480	397114	66.01	8000	8410	8000	10360	5580	7970	8282.27	3.65	0	34982	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2560	-132.70	1.70	12	1.30	-63.00	4925.00	17180	20230816	-51.34	6550	20230503	27.63	17180	-51.34	20230816	6550	27.63	20230503	17180	-51.34	20230816	6550	27.63	20230503	2.09	N	229640	500	153 억		1118622	N	N	13	N	00	N
106	20231011	150831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8340	370	2	4.64	2956203660	357276	59.39	8000	8410	8000	10360	5580	7970	8274.29	3.65	0	37126	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2554	-132.38	1.69	12	1.17	-63.00	4925.00	17180	20230816	-51.46	6550	20230503	27.33	17180	-51.46	20230816	6550	27.33	20230503	17180	-51.46	20230816	6550	27.33	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
107	20231011	140835	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	280	2	3.51	2077977320	252224	41.93	8000	8360	8000	10360	5580	7970	8238.62	3.65	0	55674	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2527	-130.95	1.68	12	0.82	-63.00	4925.00	17180	20230816	-51.98	6550	20230503	25.95	17180	-51.98	20230816	6550	25.95	20230503	17180	-51.98	20230816	6550	25.95	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
108	20231011	130824	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8260	290	2	3.64	1605786970	195271	32.46	8000	8330	8000	10360	5580	7970	8223.38	3.65	0	41585	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2530	-131.11	1.68	12	0.64	-63.00	4925.00	17180	20230816	-51.92	6550	20230503	26.11	17180	-51.92	20230816	6550	26.11	20230503	17180	-51.92	20230816	6550	26.11	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
109	20231011	120841	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8290	320	2	4.02	1401645600	170509	28.34	8000	8330	8000	10360	5580	7970	8220.36	3.65	0	30875	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2539	-131.59	1.68	12	0.56	-63.00	4925.00	17180	20230816	-51.75	6550	20230503	26.56	17180	-51.75	20230816	6550	26.56	20230503	17180	-51.75	20230816	6550	26.56	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
110	20231011	110835	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	260	2	3.26	890565240	108773	18.08	8000	8250	8000	10360	5580	7970	8187.37	3.65	0	25433	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2520	-130.63	1.67	12	0.36	-63.00	4925.00	17180	20230816	-52.10	6550	20230503	25.65	17180	-52.10	20230816	6550	25.65	20230503	17180	-52.10	20230816	6550	25.65	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
111	20231011	100829	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8220	250	2	3.14	640982360	78379	13.03	8000	8230	8000	10360	5580	7970	8177.99	3.65	0	24946	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2517	-130.48	1.67	12	0.26	-63.00	4925.00	17180	20230816	-52.15	6550	20230503	25.50	17180	-52.15	20230816	6550	25.50	20230503	17180	-52.15	20230816	6550	25.50	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
112	20231011	090833	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	180	2	2.26	193196910	23776	3.95	8000	8200	8000	10360	5580	7970	8125.71	3.65	0	464	8563	8266	8093	7796	7623	8180	7710	153	2390	500	4940	10	1	30624879	2496	-129.37	1.65	12	0.08	-63.00	4925.00	17180	20230816	-52.56	6550	20230503	24.43	17180	-52.56	20230816	6550	24.43	20230503	17180	-52.56	20230816	6550	24.43	20230503	2.09	N	229640	500	153 억		1118622	N	N	6	N	00	N
113	20231010	161439	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7970	-70	5	-0.87	4868157850	597303	96.46	8020	8390	7920	10450	5630	8040	8150.59	3.57	0	28060	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2441	-126.51	1.62	12	1.95	-63.00	4925.00	17180	20230816	-53.61	6550	20230503	21.68	17180	-53.61	20230816	6550	21.68	20230503	17180	-53.61	20230816	6550	21.68	20230503	2.24	N	229640	500	153 억		1094160	N	N	6	N	00	N
114	20231010	150821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-80	5	-1.00	4745049050	581827	93.96	8020	8390	7920	10450	5630	8040	8155.72	3.57	0	29451	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2438	-126.35	1.62	12	1.90	-63.00	4925.00	17180	20230816	-53.67	6550	20230503	21.53	17180	-53.67	20230816	6550	21.53	20230503	17180	-53.67	20230816	6550	21.53	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
115	20231010	140826	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-40	5	-0.50	4229794900	517183	83.52	8020	8390	7950	10450	5630	8040	8178.91	3.57	0	23941	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2450	-126.98	1.62	12	1.69	-63.00	4925.00	17180	20230816	-53.43	6550	20230503	22.14	17180	-53.43	20230816	6550	22.14	20230503	17180	-53.43	20230816	6550	22.14	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
116	20231010	130818	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	40	2	0.50	3845989220	469485	75.82	8020	8390	7950	10450	5630	8040	8192.40	3.57	0	15244	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2474	-128.25	1.64	12	1.53	-63.00	4925.00	17180	20230816	-52.97	6550	20230503	23.36	17180	-52.97	20230816	6550	23.36	20230503	17180	-52.97	20230816	6550	23.36	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
117	20231010	120817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	150	2	1.87	3181693210	387809	62.63	8020	8390	7950	10450	5630	8040	8204.89	3.57	0	187	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2508	-130.00	1.66	12	1.27	-63.00	4925.00	17180	20230816	-52.33	6550	20230503	25.04	17180	-52.33	20230816	6550	25.04	20230503	17180	-52.33	20230816	6550	25.04	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
118	20231010	110804	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8340	300	2	3.73	2720246310	331793	53.58	8020	8390	7950	10450	5630	8040	8199.32	3.57	0	-2584	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2554	-132.38	1.69	12	1.08	-63.00	4925.00	17180	20230816	-51.46	6550	20230503	27.33	17180	-51.46	20230816	6550	27.33	20230503	17180	-51.46	20230816	6550	27.33	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
119	20231010	100812	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	210	2	2.61	1601864000	197186	31.84	8020	8260	7950	10450	5630	8040	8124.24	3.57	0	20385	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2527	-130.95	1.68	12	0.64	-63.00	4925.00	17180	20230816	-51.98	6550	20230503	25.95	17180	-51.98	20230816	6550	25.95	20230503	17180	-51.98	20230816	6550	25.95	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
120	20231010	090806	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	100	2	1.24	428770180	53194	8.59	8020	8250	7950	10450	5630	8040	8061.07	3.57	0	7820	8540	8290	7920	7670	7300	8415	7795	153	2410	500	4980	10	1	30624879	2493	-129.21	1.65	12	0.17	-63.00	4925.00	17180	20230816	-52.62	6550	20230503	24.27	17180	-52.62	20230816	6550	24.27	20230503	17180	-52.62	20230816	6550	24.27	20230503	2.24	N	229640	500	153 억		1094160	N	N	2	N	00	N
121	20231006	160813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	330	2	4.28	4891355790	611614	210.83	7550	8170	7550	10020	5400	7710	7997.36	3.22	0	105338	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2462	-127.62	1.63	12	2.00	-63.00	4925.00	17180	20230816	-53.20	6550	20230503	22.75	17180	-53.20	20230816	6550	22.75	20230503	17180	-53.20	20230816	6550	22.75	20230503	2.17	N	229640	500	153 억		986556	N	N	2	N	00	N
122	20231006	150801	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	280	2	3.63	4677997710	585008	201.66	7550	8170	7550	10020	5400	7710	7996.47	3.22	0	98988	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2447	-126.83	1.62	12	1.91	-63.00	4925.00	17180	20230816	-53.49	6550	20230503	21.98	17180	-53.49	20230816	6550	21.98	20230503	17180	-53.49	20230816	6550	21.98	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N
123	20231006	140804	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8030	320	2	4.15	4233705150	529495	182.52	7550	8170	7550	10020	5400	7710	7995.74	3.22	0	90636	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2459	-127.46	1.63	12	1.73	-63.00	4925.00	17180	20230816	-53.26	6550	20230503	22.60	17180	-53.26	20230816	6550	22.60	20230503	17180	-53.26	20230816	6550	22.60	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N
124	20231006	130754	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	290	2	3.76	3752411010	469501	161.84	7550	8170	7550	10020	5400	7710	7992.34	3.22	0	69867	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2450	-126.98	1.62	12	1.53	-63.00	4925.00	17180	20230816	-53.43	6550	20230503	22.14	17180	-53.43	20230816	6550	22.14	20230503	17180	-53.43	20230816	6550	22.14	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N
125	20231006	120752	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	360	2	4.67	3451981630	431907	148.88	7550	8170	7550	10020	5400	7710	7992.42	3.22	0	72561	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2471	-128.10	1.64	12	1.41	-63.00	4925.00	17180	20230816	-53.03	6550	20230503	23.21	17180	-53.03	20230816	6550	23.21	20230503	17180	-53.03	20230816	6550	23.21	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N
126	20231006	110746	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	250	2	3.24	1654401450	208475	71.86	7550	8080	7550	10020	5400	7710	7935.73	3.22	0	70762	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2438	-126.35	1.62	12	0.68	-63.00	4925.00	17180	20230816	-53.67	6550	20230503	21.53	17180	-53.67	20230816	6550	21.53	20230503	17180	-53.67	20230816	6550	21.53	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N
127	20231006	100751	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8030	320	2	4.15	1092840650	138478	47.73	7550	8030	7550	10020	5400	7710	7891.80	3.22	0	50662	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2459	-127.46	1.63	12	0.45	-63.00	4925.00	17180	20230816	-53.26	6550	20230503	22.60	17180	-53.26	20230816	6550	22.60	20230503	17180	-53.26	20230816	6550	22.60	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N
128	20231006	090746	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7790	80	2	1.04	149519910	19573	6.75	7550	7790	7550	10020	5400	7710	7639.09	3.22	0	5103	8123	7916	7813	7606	7503	7865	7555	153	2310	500	4780	10	1	30624879	2386	-123.65	1.58	12	0.06	-63.00	4925.00	17180	20230816	-54.66	6550	20230503	18.93	17180	-54.66	20230816	6550	18.93	20230503	17180	-54.66	20230816	6550	18.93	20230503	2.17	N	229640	500	153 억		986556	N	N	3	N	00	N