KissMeData/036530/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	160434	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	16000	160	2	1.01	242125310	15253	92.21	15890	16090	15700	20550	11090	15840	15873.67	9.99	0	1381	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2609	5.07	0.26	12	0.09	3153.00	62085.00	18240	20231020	-12.28	13550	20221027	18.08	18240	-12.28	20231020	14660	9.14	20230726	18240	-12.28	20231020	14100	13.48	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
3	20231031	150440	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15730	-110	5	-0.69	225699580	14214	85.93	15890	16090	15700	20550	11090	15840	15878.68	9.99	0	1274	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2565	4.99	0.25	12	0.09	3153.00	62085.00	18240	20231020	-13.76	13550	20221027	16.09	18240	-13.76	20231020	14660	7.30	20230726	18240	-13.76	20231020	14100	11.56	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
4	20231031	140444	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15720	-120	5	-0.76	205710650	12943	78.24	15890	16090	15700	20550	11090	15840	15893.58	9.99	0	1235	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2563	4.99	0.25	12	0.08	3153.00	62085.00	18240	20231020	-13.82	13550	20221027	16.01	18240	-13.82	20231020	14660	7.23	20230726	18240	-13.82	20231020	14100	11.49	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
5	20231031	130441	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15780	-60	5	-0.38	188210780	11831	71.52	15890	16090	15700	20550	11090	15840	15908.27	9.99	0	1198	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2573	5.00	0.25	12	0.07	3153.00	62085.00	18240	20231020	-13.49	13550	20221027	16.46	18240	-13.49	20231020	14660	7.64	20230726	18240	-13.49	20231020	14100	11.91	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
6	20231031	120438	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15770	-70	5	-0.44	176181010	11067	66.90	15890	16090	15760	20550	11090	15840	15919.49	9.99	0	1095	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2571	5.00	0.25	12	0.07	3153.00	62085.00	18240	20231020	-13.54	13550	20221027	16.38	18240	-13.54	20231020	14660	7.57	20230726	18240	-13.54	20231020	14100	11.84	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
7	20231031	110450	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15990	150	2	0.95	114144800	7161	43.29	15890	16090	15770	20550	11090	15840	15939.78	9.99	0	1290	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2607	5.07	0.26	12	0.04	3153.00	62085.00	18240	20231020	-12.34	13550	20221027	18.01	18240	-12.34	20231020	14660	9.07	20230726	18240	-12.34	20231020	14100	13.40	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
8	20231031	100444	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15820	-20	5	-0.13	16859470	1066	6.44	15890	15890	15770	20550	11090	15840	15815.64	9.99	0	-14	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2579	5.02	0.25	12	0.01	3153.00	62085.00	18240	20231020	-13.27	13550	20221027	16.75	18240	-13.27	20231020	14660	7.91	20230726	18240	-13.27	20231020	14100	12.20	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
9	20231031	090440	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15850	10	2	0.06	1870540	118	0.71	15890	15890	15800	20550	11090	15840	15852.03	9.99	0	-36	16060	15950	15760	15650	15460	16005	15705	84	4710	500	11400	10	1	16303886	2584	5.03	0.26	12	0.00	3153.00	62085.00	18240	20231020	-13.10	13550	20221027	16.97	18240	-13.10	20231020	14660	8.12	20230726	18240	-13.10	20231020	14100	12.41	20221031	0.51	N	036530	500	83 억		1628661	N	N	0	N	00	N
10	20231030	160436	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15840	290	2	1.86	259526440	16488	138.86	15610	15870	15570	20200	10890	15550	15740.26	9.94	0	4485	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2583	5.02	0.26	12	0.10	3153.00	62085.00	18240	20231020	-13.16	13550	20221027	16.90	18240	-13.16	20231020	14660	8.05	20230726	18240	-13.16	20231020	14100	12.34	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
11	20231030	150426	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15740	190	2	1.22	253563180	16111	135.68	15610	15870	15570	20200	10890	15550	15738.51	9.94	0	4453	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2566	4.99	0.25	12	0.10	3153.00	62085.00	18240	20231020	-13.71	13550	20221027	16.16	18240	-13.71	20231020	14660	7.37	20230726	18240	-13.71	20231020	14100	11.63	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
12	20231030	140428	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15780	230	2	1.48	194460970	12352	104.03	15610	15870	15570	20200	10890	15550	15743.28	9.94	0	3663	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2573	5.00	0.25	12	0.08	3153.00	62085.00	18240	20231020	-13.49	13550	20221027	16.46	18240	-13.49	20231020	14660	7.64	20230726	18240	-13.49	20231020	14100	11.91	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
13	20231030	130427	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15870	320	2	2.06	171554590	10902	91.81	15610	15870	15570	20200	10890	15550	15736.07	9.94	0	3386	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2587	5.03	0.26	12	0.07	3153.00	62085.00	18240	20231020	-12.99	13550	20221027	17.12	18240	-12.99	20231020	14660	8.25	20230726	18240	-12.99	20231020	14100	12.55	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
14	20231030	120422	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	150	2	0.96	139373070	8862	74.63	15610	15810	15570	20200	10890	15550	15727.04	9.94	0	2762	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2560	4.98	0.25	12	0.05	3153.00	62085.00	18240	20231020	-13.93	13550	20221027	15.87	18240	-13.93	20231020	14660	7.09	20230726	18240	-13.93	20231020	14100	11.35	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
15	20231030	110423	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15770	220	2	1.41	88983270	5658	47.65	15610	15810	15570	20200	10890	15550	15726.98	9.94	0	1805	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2571	5.00	0.25	12	0.03	3153.00	62085.00	18240	20231020	-13.54	13550	20221027	16.38	18240	-13.54	20231020	14660	7.57	20230726	18240	-13.54	20231020	14100	11.84	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
16	20231030	100426	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15780	230	2	1.48	47764700	3036	25.57	15610	15810	15570	20200	10890	15550	15732.77	9.94	0	858	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2573	5.00	0.25	12	0.02	3153.00	62085.00	18240	20231020	-13.49	13550	20221027	16.46	18240	-13.49	20231020	14660	7.64	20230726	18240	-13.49	20231020	14100	11.91	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
17	20231030	090420	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	150	2	0.96	5944870	379	3.19	15610	15730	15570	20200	10890	15550	15685.67	9.94	0	-10	15943	15746	15573	15376	15203	15845	15475	84	4650	500	11190	10	1	16303886	2560	4.98	0.25	12	0.00	3153.00	62085.00	18240	20231020	-13.93	13550	20221027	15.87	18240	-13.93	20231020	14660	7.09	20230726	18240	-13.93	20231020	14100	11.35	20221031	0.51	N	036530	500	83 억		1621195	N	N	0	N	00	N
18	20231027	160404	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15550	110	2	0.71	185154970	11874	52.77	15400	15770	15400	20050	10810	15440	15594.16	9.93	0	2284	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2535	4.93	0.25	12	0.07	3153.00	62085.00	18240	20231020	-14.75	13550	20221027	14.76	18240	-14.75	20231020	14660	6.07	20230726	18240	-14.75	20231020	13550	14.76	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
19	20231027	150424	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15580	140	2	0.91	167234540	10722	47.65	15400	15770	15400	20050	10810	15440	15597.74	9.93	0	1951	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2540	4.94	0.25	12	0.07	3153.00	62085.00	18240	20231020	-14.58	13550	20221027	14.98	18240	-14.58	20231020	14660	6.28	20230726	18240	-14.58	20231020	13550	14.98	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
20	20231027	140422	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15540	100	2	0.65	157439670	10092	44.85	15400	15770	15400	20050	10810	15440	15600.89	9.93	0	1865	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2534	4.93	0.25	12	0.06	3153.00	62085.00	18240	20231020	-14.80	13550	20221027	14.69	18240	-14.80	20231020	14660	6.00	20230726	18240	-14.80	20231020	13550	14.69	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
21	20231027	130418	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15590	150	2	0.97	132051170	8457	37.58	15400	15770	15400	20050	10810	15440	15615.00	9.93	0	1644	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2542	4.94	0.25	12	0.05	3153.00	62085.00	18240	20231020	-14.53	13550	20221027	15.06	18240	-14.53	20231020	14660	6.34	20230726	18240	-14.53	20231020	13550	15.06	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
22	20231027	120425	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15660	220	2	1.42	109871910	7035	31.26	15400	15770	15400	20050	10810	15440	15618.61	9.93	0	1281	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2553	4.97	0.25	12	0.04	3153.00	62085.00	18240	20231020	-14.14	13550	20221027	15.57	18240	-14.14	20231020	14660	6.82	20230726	18240	-14.14	20231020	13550	15.57	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
23	20231027	110428	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15700	260	2	1.68	97356140	6238	27.72	15400	15770	15400	20050	10810	15440	15607.70	9.93	0	1088	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2560	4.98	0.25	12	0.04	3153.00	62085.00	18240	20231020	-13.93	13550	20221027	15.87	18240	-13.93	20231020	14660	7.09	20230726	18240	-13.93	20231020	13550	15.87	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
24	20231027	100423	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15620	180	2	1.17	57060050	3671	16.31	15400	15660	15400	20050	10810	15440	15544.26	9.93	0	693	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2547	4.95	0.25	12	0.02	3153.00	62085.00	18240	20231020	-14.36	13550	20221027	15.28	18240	-14.36	20231020	14660	6.55	20230726	18240	-14.36	20231020	13550	15.28	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
25	20231027	090419	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15510	70	2	0.45	4454300	288	1.28	15400	15510	15400	20050	10810	15440	15469.15	9.93	0	-14	16173	15806	15503	15136	14833	15655	14985	84	4610	500	11110	10	1	16303886	2529	4.92	0.25	12	0.00	3153.00	62085.00	18240	20231020	-14.97	13550	20221027	14.46	18240	-14.97	20231020	14660	5.80	20230726	18240	-14.97	20231020	13550	14.46	20221027	0.52	N	036530	500	83 억		1618284	N	N	0	N	00	N
26	20231026	160416	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15440	-110	5	-0.71	347482490	22439	202.90	15500	15870	15200	20200	10890	15550	15485.67	9.94	0	-1379	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2517	4.90	0.25	12	0.14	3153.00	62085.00	18240	20231020	-15.35	13550	20221027	13.95	18240	-15.35	20231020	14660	5.32	20230726	18240	-15.35	20231020	13550	13.95	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
27	20231026	150417	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15470	-80	5	-0.51	338613730	21865	197.71	15500	15870	15200	20200	10890	15550	15486.56	9.94	0	-1527	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2522	4.91	0.25	12	0.13	3153.00	62085.00	18240	20231020	-15.19	13550	20221027	14.17	18240	-15.19	20231020	14660	5.53	20230726	18240	-15.19	20231020	13550	14.17	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
28	20231026	140418	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15450	-100	5	-0.64	298555610	19270	174.25	15500	15870	15200	20200	10890	15550	15493.29	9.94	0	-1779	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2519	4.90	0.25	12	0.12	3153.00	62085.00	18240	20231020	-15.30	13550	20221027	14.02	18240	-15.30	20231020	14660	5.39	20230726	18240	-15.30	20231020	13550	14.02	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
29	20231026	130417	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15500	-50	5	-0.32	278059820	17944	162.26	15500	15870	15200	20200	10890	15550	15495.98	9.94	0	-1571	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2527	4.92	0.25	12	0.11	3153.00	62085.00	18240	20231020	-15.02	13550	20221027	14.39	18240	-15.02	20231020	14660	5.73	20230726	18240	-15.02	20231020	13550	14.39	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
30	20231026	120416	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15520	-30	5	-0.19	256892710	16576	149.89	15500	15870	15200	20200	10890	15550	15497.87	9.94	0	-1574	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2530	4.92	0.25	12	0.10	3153.00	62085.00	18240	20231020	-14.91	13550	20221027	14.54	18240	-14.91	20231020	14660	5.87	20230726	18240	-14.91	20231020	13550	14.54	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
31	20231026	110420	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15620	70	2	0.45	185202810	11976	108.29	15500	15870	15200	20200	10890	15550	15464.50	9.94	0	-1419	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2547	4.95	0.25	12	0.07	3153.00	62085.00	18240	20231020	-14.36	13550	20221027	15.28	18240	-14.36	20231020	14660	6.55	20230726	18240	-14.36	20231020	13550	15.28	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
32	20231026	100419	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15410	-140	5	-0.90	57244910	3730	33.73	15500	15500	15200	20200	10890	15550	15347.16	9.94	0	-534	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2512	4.89	0.25	12	0.02	3153.00	62085.00	18240	20231020	-15.52	13550	20221027	13.73	18240	-15.52	20231020	14660	5.12	20230726	18240	-15.52	20231020	13550	13.73	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
33	20231026	090418	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15380	-170	5	-1.09	19010980	1229	11.11	15500	15500	15380	20200	10890	15550	15468.66	9.94	0	-35	15810	15680	15450	15320	15090	15745	15385	84	4650	500	11190	10	1	16303886	2508	4.88	0.25	12	0.01	3153.00	62085.00	18240	20231020	-15.68	13550	20221027	13.51	18240	-15.68	20231020	14660	4.91	20230726	18240	-15.68	20231020	13550	13.51	20221027	0.52	N	036530	500	83 억		1620113	N	N	0	N	00	N
34	20231025	160419	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15550	140	2	0.91	168314270	10931	21.18	15310	15580	15220	20000	10790	15410	15397.83	9.91	0	4225	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2535	4.93	0.25	12	0.07	3153.00	62085.00	18240	20231020	-14.75	13550	20221027	14.76	18240	-14.75	20231020	14660	6.07	20230726	18240	-14.75	20231020	13550	14.76	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
35	20231025	150419	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15570	160	2	1.04	163413390	10616	20.57	15310	15580	15220	20000	10790	15410	15393.12	9.91	0	4029	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2539	4.94	0.25	12	0.07	3153.00	62085.00	18240	20231020	-14.64	13550	20221027	14.91	18240	-14.64	20231020	14660	6.21	20230726	18240	-14.64	20231020	13550	14.91	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
36	20231025	140416	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15550	140	2	0.91	153372360	9971	19.32	15310	15580	15220	20000	10790	15410	15381.84	9.91	0	3922	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2535	4.93	0.25	12	0.06	3153.00	62085.00	18240	20231020	-14.75	13550	20221027	14.76	18240	-14.75	20231020	14660	6.07	20230726	18240	-14.75	20231020	13550	14.76	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
37	20231025	130417	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15530	120	2	0.78	144367710	9391	18.20	15310	15580	15220	20000	10790	15410	15372.99	9.91	0	3812	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2532	4.93	0.25	12	0.06	3153.00	62085.00	18240	20231020	-14.86	13550	20221027	14.61	18240	-14.86	20231020	14660	5.93	20230726	18240	-14.86	20231020	13550	14.61	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
38	20231025	120416	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15420	10	2	0.06	112679630	7339	14.22	15310	15470	15220	20000	10790	15410	15353.54	9.91	0	2808	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2514	4.89	0.25	12	0.05	3153.00	62085.00	18240	20231020	-15.46	13550	20221027	13.80	18240	-15.46	20231020	14660	5.18	20230726	18240	-15.46	20231020	13550	13.80	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
39	20231025	110416	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15450	40	2	0.26	94289390	6147	11.91	15310	15470	15220	20000	10790	15410	15339.09	9.91	0	2153	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2519	4.90	0.25	12	0.04	3153.00	62085.00	18240	20231020	-15.30	13550	20221027	14.02	18240	-15.30	20231020	14660	5.39	20230726	18240	-15.30	20231020	13550	14.02	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
40	20231025	100417	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15370	-40	5	-0.26	67723020	4427	8.58	15310	15440	15220	20000	10790	15410	15297.72	9.91	0	1389	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2506	4.87	0.25	12	0.03	3153.00	62085.00	18240	20231020	-15.73	13550	20221027	13.43	18240	-15.73	20231020	14660	4.84	20230726	18240	-15.73	20231020	13550	13.43	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
41	20231025	090415	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15300	-110	5	-0.71	16273230	1063	2.06	15310	15310	15300	20000	10790	15410	15308.78	9.91	0	110	16643	16026	15543	14926	14443	15785	14685	84	4590	500	11090	10	1	16303886	2494	4.85	0.25	12	0.01	3153.00	62085.00	18240	20231020	-16.12	13550	20221027	12.92	18240	-16.12	20231020	14660	4.37	20230726	18240	-16.12	20231020	13550	12.92	20221027	0.53	N	036530	500	83 억		1616496	N	N	0	N	00	N
42	20231024	160407	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15410	190	2	1.25	771396130	49965	113.05	15450	16160	15060	19780	10660	15220	15438.73	9.87	0	6298	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2512	4.89	0.25	12	0.31	3153.00	62085.00	18240	20231020	-15.52	13550	20221020	13.73	18240	-15.52	20231020	14660	5.12	20230726	18240	-15.52	20231020	13550	13.73	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
43	20231024	150414	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15370	150	2	0.99	754629120	48873	110.58	15450	16160	15060	19780	10660	15220	15440.61	9.87	0	6298	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2506	4.87	0.25	12	0.30	3153.00	62085.00	18240	20231020	-15.73	13550	20221020	13.43	18240	-15.73	20231020	14660	4.84	20230726	18240	-15.73	20231020	13550	13.43	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
44	20231024	140406	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15330	110	2	0.72	725171790	46953	106.23	15450	16160	15060	19780	10660	15220	15444.63	9.87	0	5893	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2499	4.86	0.25	12	0.29	3153.00	62085.00	18240	20231020	-15.95	13550	20221020	13.14	18240	-15.95	20231020	14660	4.57	20230726	18240	-15.95	20231020	13550	13.14	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
45	20231024	130413	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15350	130	2	0.85	677462300	43821	99.15	15450	16160	15060	19780	10660	15220	15459.76	9.87	0	5210	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2503	4.87	0.25	12	0.27	3153.00	62085.00	18240	20231020	-15.84	13550	20221020	13.28	18240	-15.84	20231020	14660	4.71	20230726	18240	-15.84	20231020	13550	13.28	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
46	20231024	120417	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15220	0	3	0.00	299410780	19746	44.68	15450	15450	15060	19780	10660	15220	15163.11	9.87	0	4930	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2481	4.83	0.25	12	0.12	3153.00	62085.00	18240	20231020	-16.56	13550	20221020	12.32	18240	-16.56	20231020	14660	3.82	20230726	18240	-16.56	20231020	13550	12.32	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
47	20231024	110411	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15150	-70	5	-0.46	262610630	17317	39.18	15450	15450	15060	19780	10660	15220	15164.90	9.87	0	3671	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2470	4.80	0.24	12	0.11	3153.00	62085.00	18240	20231020	-16.94	13550	20221020	11.81	18240	-16.94	20231020	14660	3.34	20230726	18240	-16.94	20231020	13550	11.81	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
48	20231024	100408	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15220	0	3	0.00	59041940	3867	8.75	15450	15450	15190	19780	10660	15220	15268.15	9.87	0	1017	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2481	4.83	0.25	12	0.02	3153.00	62085.00	18240	20231020	-16.56	13550	20221020	12.32	18240	-16.56	20231020	14660	3.82	20230726	18240	-16.56	20231020	13550	12.32	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
49	20231024	090411	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15360	140	2	0.92	7661320	500	1.13	15450	15450	15220	19780	10660	15220	15322.64	9.87	0	11	16226	15722	15416	14912	14606	15570	14760	84	4560	500	10950	10	1	16303886	2504	4.87	0.25	12	0.00	3153.00	62085.00	18240	20231020	-15.79	13550	20221020	13.36	18240	-15.79	20231020	14660	4.77	20230726	18240	-15.79	20231020	13550	13.36	20221027	0.47	N	036530	500	83 억		1608757	N	N	0	N	00	N
50	20231023	160406	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15220	-160	5	-1.04	676025760	43974	5.62	15300	15920	15110	19990	10770	15380	15373.38	9.79	0	10194	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2481	4.83	0.25	12	0.27	3153.00	62085.00	18240	20231020	-16.56	13550	20221020	12.32	18240	-16.56	20231020	14660	3.82	20230726	18240	-16.56	20231020	13550	12.32	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
51	20231023	150405	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15460	80	2	0.52	630760650	41020	5.24	15300	15920	15110	19990	10770	15380	15376.91	9.79	0	9833	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2521	4.90	0.25	12	0.25	3153.00	62085.00	18240	20231020	-15.24	13550	20221020	14.10	18240	-15.24	20231020	14660	5.46	20230726	18240	-15.24	20231020	13550	14.10	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
52	20231023	140407	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15560	180	2	1.17	585006160	38072	4.87	15300	15920	15110	19990	10770	15380	15365.78	9.79	0	9102	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2537	4.93	0.25	12	0.23	3153.00	62085.00	18240	20231020	-14.69	13550	20221020	14.83	18240	-14.69	20231020	14660	6.14	20230726	18240	-14.69	20231020	13550	14.83	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
53	20231023	130408	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15450	70	2	0.46	533694450	34762	4.44	15300	15920	15110	19990	10770	15380	15352.81	9.79	0	8587	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2519	4.90	0.25	12	0.21	3153.00	62085.00	18240	20231020	-15.30	13550	20221020	14.02	18240	-15.30	20231020	14660	5.39	20230726	18240	-15.30	20231020	13550	14.02	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
54	20231023	120405	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15450	70	2	0.46	502861690	32768	4.19	15300	15920	15110	19990	10770	15380	15346.12	9.79	0	8240	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2519	4.90	0.25	12	0.20	3153.00	62085.00	18240	20231020	-15.30	13550	20221020	14.02	18240	-15.30	20231020	14660	5.39	20230726	18240	-15.30	20231020	13550	14.02	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
55	20231023	110405	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15360	-20	5	-0.13	462305570	30141	3.85	15300	15920	15110	19990	10770	15380	15338.10	9.79	0	8474	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2504	4.87	0.25	12	0.18	3153.00	62085.00	18240	20231020	-15.79	13550	20221020	13.36	18240	-15.79	20231020	14660	4.77	20230726	18240	-15.79	20231020	13550	13.36	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
56	20231023	100402	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15350	-30	5	-0.20	386184480	25172	3.22	15300	15920	15110	19990	10770	15380	15341.83	9.79	0	6562	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2503	4.87	0.25	12	0.15	3153.00	62085.00	18240	20231020	-15.84	13550	20221020	13.28	18240	-15.84	20231020	14660	4.71	20230726	18240	-15.84	20231020	13550	13.28	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
57	20231023	090410	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	15500	120	2	0.78	88589200	5774	0.74	15300	15920	15200	19990	10770	15380	15342.78	9.79	0	3634	19400	17390	16230	14220	13060	16810	13640	84	4610	500	11070	10	1	16303886	2527	4.92	0.25	12	0.04	3153.00	62085.00	18240	20231020	-15.02	13550	20221020	14.39	18240	-15.02	20231020	14660	5.73	20230726	18240	-15.02	20231020	13550	14.39	20221027	0.47	N	036530	500	83 억		1596803	N	N	0	N	00	N
58	20231020	160406	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15380	-370	5	-2.35	13042082090	779503	14162.48	15800	18240	15070	20450	11030	15750	16732.77	9.87	0	-11920	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2508	4.88	0.25	12	4.78	3153.00	62085.00	18240	20231020	-15.68	13550	20221020	13.51	18240	-15.68	20231020	14660	4.91	20230726	18240	-15.68	20231020	13550	13.51	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
59	20231020	150405	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15700	-50	5	-0.32	12896124470	770019	13990.17	15800	18240	15070	20450	11030	15750	16747.81	9.87	0	-12102	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2560	4.98	0.25	12	4.72	3153.00	62085.00	18240	20231020	-13.93	13550	20221020	15.87	18240	-13.93	20231020	14660	7.09	20230726	18240	-13.93	20231020	13550	15.87	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
60	20231020	140407	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15600	-150	5	-0.95	12654644520	754589	13709.83	15800	18240	15070	20450	11030	15750	16770.25	9.87	0	-11424	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2543	4.95	0.25	12	4.63	3153.00	62085.00	18240	20231020	-14.47	13550	20221020	15.13	18240	-14.47	20231020	14660	6.41	20230726	18240	-14.47	20231020	13550	15.13	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
61	20231020	130357	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15240	-510	5	-3.24	12325972160	733325	13323.49	15800	18240	15070	20450	11030	15750	16808.34	9.87	0	-10209	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2485	4.83	0.25	12	4.50	3153.00	62085.00	18240	20231020	-16.45	13550	20221020	12.47	18240	-16.45	20231020	14660	3.96	20230726	18240	-16.45	20231020	13550	12.47	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
62	20231020	120402	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15140	-610	5	-3.87	12062502190	716000	13008.72	15800	18240	15070	20450	11030	15750	16847.08	9.87	0	-9434	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2468	4.80	0.24	12	4.39	3153.00	62085.00	18240	20231020	-17.00	13550	20221020	11.73	18240	-17.00	20231020	14660	3.27	20230726	18240	-17.00	20231020	13550	11.73	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
63	20231020	110405	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15260	-490	5	-3.11	11507771990	679468	12344.99	15800	18240	15200	20450	11030	15750	16936.45	9.87	0	-9359	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2488	4.84	0.25	12	4.17	3153.00	62085.00	18240	20231020	-16.34	13550	20221020	12.62	18240	-16.34	20231020	14660	4.09	20230726	18240	-16.34	20231020	13550	12.62	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
64	20231020	100403	57	100.00	KOSPI	신고가	금융업	N	N	N	N		N	15940	190	2	1.21	9563691800	554279	10070.48	15800	18240	15760	20450	11030	15750	17254.31	9.87	0	-8781	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2599	5.06	0.26	12	3.40	3153.00	62085.00	18240	20231020	-12.61	13550	20221020	17.64	18240	-12.61	20231020	14660	8.73	20230726	18240	-12.61	20231020	13550	17.64	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
65	20231020	090405	57	100.00	KOSPI		금융업	N	N	N	N		N	15940	190	2	1.21	13393660	845	15.35	15800	15940	15760	20450	11030	15750	15851.08	9.87	0	-73	16056	15902	15716	15562	15376	15980	15640	84	4700	500	11340	10	1	16303886	2599	5.06	0.26	12	0.01	3153.00	62085.00	17430	20230519	-8.55	13550	20221020	17.64	17430	-8.55	20230519	14660	8.73	20230726	17430	-8.55	20230519	13550	17.64	20221020	0.46	N	036530	500	83 억		1608811	N	N	0	N	00	N
66	20231019	160402	57	100.00	KOSPI		금융업	N	N	N	N		N	15750	10	2	0.06	85129040	5449	16.99	15740	15870	15530	20450	11020	15740	15622.87	9.87	0	-979	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2568	5.00	0.25	12	0.03	3153.00	62085.00	17430	20230519	-9.64	13550	20221017	16.24	17430	-9.64	20230519	14660	7.44	20230726	17430	-9.64	20230519	13550	16.24	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
67	20231019	150400	57	100.00	KOSPI		금융업	N	N	N	N		N	15590	-150	5	-0.95	72551940	4642	14.47	15740	15870	15540	20450	11020	15740	15629.46	9.87	0	-890	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2542	4.94	0.25	12	0.03	3153.00	62085.00	17430	20230519	-10.56	13550	20221017	15.06	17430	-10.56	20230519	14660	6.34	20230726	17430	-10.56	20230519	13550	15.06	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
68	20231019	140402	57	100.00	KOSPI		금융업	N	N	N	N		N	15590	-150	5	-0.95	66137600	4230	13.19	15740	15870	15540	20450	11020	15740	15635.37	9.87	0	-790	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2542	4.94	0.25	12	0.03	3153.00	62085.00	17430	20230519	-10.56	13550	20221017	15.06	17430	-10.56	20230519	14660	6.34	20230726	17430	-10.56	20230519	13550	15.06	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
69	20231019	130359	57	100.00	KOSPI		금융업	N	N	N	N		N	15540	-200	5	-1.27	57597470	3681	11.48	15740	15870	15540	20450	11020	15740	15647.23	9.87	0	-732	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2534	4.93	0.25	12	0.02	3153.00	62085.00	17430	20230519	-10.84	13550	20221017	14.69	17430	-10.84	20230519	14660	6.00	20230726	17430	-10.84	20230519	13550	14.69	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
70	20231019	120401	57	100.00	KOSPI		금융업	N	N	N	N		N	15590	-150	5	-0.95	49537060	3163	9.86	15740	15870	15540	20450	11020	15740	15661.42	9.87	0	-615	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2542	4.94	0.25	12	0.02	3153.00	62085.00	17430	20230519	-10.56	13550	20221017	15.06	17430	-10.56	20230519	14660	6.34	20230726	17430	-10.56	20230519	13550	15.06	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
71	20231019	110402	57	100.00	KOSPI		금융업	N	N	N	N		N	15620	-120	5	-0.76	34600710	2205	6.87	15740	15870	15540	20450	11020	15740	15691.93	9.87	0	-412	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2547	4.95	0.25	12	0.01	3153.00	62085.00	17430	20230519	-10.38	13550	20221017	15.28	17430	-10.38	20230519	14660	6.55	20230726	17430	-10.38	20230519	13550	15.28	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
72	20231019	100359	57	100.00	KOSPI		금융업	N	N	N	N		N	15700	-40	5	-0.25	27984170	1782	5.56	15740	15870	15540	20450	11020	15740	15703.80	9.87	0	-364	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2560	4.98	0.25	12	0.01	3153.00	62085.00	17430	20230519	-9.93	13550	20221017	15.87	17430	-9.93	20230519	14660	7.09	20230726	17430	-9.93	20230519	13550	15.87	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
73	20231019	090402	57	100.00	KOSPI		금융업	N	N	N	N		N	15610	-130	5	-0.83	6561630	417	1.30	15740	15740	15610	20450	11020	15740	15735.32	9.87	0	-5	16773	16256	15933	15416	15093	16095	15255	84	4710	500	11330	10	1	16303886	2545	4.95	0.25	12	0.00	3153.00	62085.00	17430	20230519	-10.44	13550	20221017	15.20	17430	-10.44	20230519	14660	6.48	20230726	17430	-10.44	20230519	13550	15.20	20221020	0.48	N	036530	500	83 억		1608766	N	N	0	N	00	N
74	20231018	160403	57	100.00	KOSPI		금융업	N	N	N	N		N	15740	-280	5	-1.75	515041500	32007	67.46	16200	16450	15610	20800	11220	16020	16091.53	9.85	0	2524	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2566	4.99	0.25	12	0.20	3153.00	62085.00	17430	20230519	-9.70	13450	20221014	17.03	17430	-9.70	20230519	14660	7.37	20230726	17430	-9.70	20230519	13550	16.16	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
75	20231018	150358	57	100.00	KOSPI		금융업	N	N	N	N		N	15710	-310	5	-1.94	495422540	30760	64.83	16200	16450	15610	20800	11220	16020	16106.06	9.85	0	2917	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2561	4.98	0.25	12	0.19	3153.00	62085.00	17430	20230519	-9.87	13450	20221014	16.80	17430	-9.87	20230519	14660	7.16	20230726	17430	-9.87	20230519	13550	15.94	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
76	20231018	140356	57	100.00	KOSPI		금융업	N	N	N	N		N	15800	-220	5	-1.37	336898700	20783	43.80	16200	16420	15800	20800	11220	16020	16210.30	9.85	0	1446	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2576	5.01	0.25	12	0.13	3153.00	62085.00	17430	20230519	-9.35	13450	20221014	17.47	17430	-9.35	20230519	14660	7.78	20230726	17430	-9.35	20230519	13550	16.61	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
77	20231018	130354	57	100.00	KOSPI		금융업	N	N	N	N		N	16220	200	2	1.25	182472960	11258	23.73	16200	16370	15930	20800	11220	16020	16208.29	9.85	0	1290	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2644	5.14	0.26	12	0.07	3153.00	62085.00	17430	20230519	-6.94	13450	20221014	20.59	17430	-6.94	20230519	14660	10.64	20230726	17430	-6.94	20230519	13550	19.70	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
78	20231018	120400	57	100.00	KOSPI		금융업	N	N	N	N		N	16080	60	2	0.37	172456760	10640	22.43	16200	16370	15930	20800	11220	16020	16208.34	9.85	0	1254	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2622	5.10	0.26	12	0.07	3153.00	62085.00	17430	20230519	-7.75	13450	20221014	19.55	17430	-7.75	20230519	14660	9.69	20230726	17430	-7.75	20230519	13550	18.67	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
79	20231018	110357	57	100.00	KOSPI		금융업	N	N	N	N		N	16350	330	2	2.06	136001690	8388	17.68	16200	16360	15930	20800	11220	16020	16213.84	9.85	0	842	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2666	5.19	0.26	12	0.05	3153.00	62085.00	17430	20230519	-6.20	13450	20221014	21.56	17430	-6.20	20230519	14660	11.53	20230726	17430	-6.20	20230519	13550	20.66	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
80	20231018	100359	57	100.00	KOSPI		금융업	N	N	N	N		N	16160	140	2	0.87	38618180	2387	5.03	16200	16290	15930	20800	11220	16020	16178.54	9.85	0	478	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2635	5.13	0.26	12	0.01	3153.00	62085.00	17430	20230519	-7.29	13450	20221014	20.15	17430	-7.29	20230519	14660	10.23	20230726	17430	-7.29	20230519	13550	19.26	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
81	20231018	090357	57	100.00	KOSPI		금융업	N	N	N	N		N	16170	150	2	0.94	4517000	280	0.59	16200	16200	16000	20800	11220	16020	16132.14	9.85	0	34	16640	16330	15710	15400	14780	16485	15555	84	4780	500	11530	10	1	16303886	2636	5.13	0.26	12	0.00	3153.00	62085.00	17430	20230519	-7.23	13450	20221014	20.22	17430	-7.23	20230519	14660	10.30	20230726	17430	-7.23	20230519	13550	19.34	20221020	0.48	N	036530	500	83 억		1606486	N	N	0	N	00	N
82	20231017	160400	57	100.00	KOSPI		금융업	N	N	N	N		N	16020	780	2	5.12	751492000	47374	476.55	15090	16020	15090	19810	10670	15240	15862.95	9.85	0	190	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2612	5.08	0.26	12	0.29	3153.00	62085.00	17430	20230519	-8.09	13300	20221013	20.45	17430	-8.09	20230519	14660	9.28	20230726	17430	-8.09	20230519	13550	18.23	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
83	20231017	150358	57	100.00	KOSPI		금융업	N	N	N	N		N	15970	730	2	4.79	723732600	45639	459.10	15090	16020	15090	19810	10670	15240	15857.77	9.85	0	-32	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2604	5.07	0.26	12	0.28	3153.00	62085.00	17430	20230519	-8.38	13300	20221013	20.08	17430	-8.38	20230519	14660	8.94	20230726	17430	-8.38	20230519	13550	17.86	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
84	20231017	140400	57	100.00	KOSPI		금융업	N	N	N	N		N	15890	650	2	4.27	363592440	23110	232.47	15090	16010	15090	19810	10670	15240	15733.12	9.85	0	-763	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2591	5.04	0.26	12	0.14	3153.00	62085.00	17430	20230519	-8.84	13300	20221013	19.47	17430	-8.84	20230519	14660	8.39	20230726	17430	-8.84	20230519	13550	17.27	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
85	20231017	130358	57	100.00	KOSPI		금융업	N	N	N	N		N	15830	590	2	3.87	203500500	13068	131.46	15090	15840	15090	19810	10670	15240	15572.43	9.85	0	-484	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2581	5.02	0.25	12	0.08	3153.00	62085.00	17430	20230519	-9.18	13300	20221013	19.02	17430	-9.18	20230519	14660	7.98	20230726	17430	-9.18	20230519	13550	16.83	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
86	20231017	120359	57	100.00	KOSPI		금융업	N	N	N	N		N	15440	200	2	1.31	91828150	5959	59.94	15090	15750	15090	19810	10670	15240	15409.99	9.85	0	-339	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2517	4.90	0.25	12	0.04	3153.00	62085.00	17430	20230519	-11.42	13300	20221013	16.09	17430	-11.42	20230519	14660	5.32	20230726	17430	-11.42	20230519	13550	13.95	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
87	20231017	110354	57	100.00	KOSPI		금융업	N	N	N	N		N	15370	130	2	0.85	84230900	5468	55.00	15090	15750	15090	19810	10670	15240	15404.33	9.85	0	-405	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2506	4.87	0.25	12	0.03	3153.00	62085.00	17430	20230519	-11.82	13300	20221013	15.56	17430	-11.82	20230519	14660	4.84	20230726	17430	-11.82	20230519	13550	13.43	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
88	20231017	100353	57	100.00	KOSPI		금융업	N	N	N	N		N	15350	110	2	0.72	60010490	3899	39.22	15090	15750	15090	19810	10670	15240	15391.25	9.85	0	-398	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2503	4.87	0.25	12	0.02	3153.00	62085.00	17430	20230519	-11.93	13300	20221013	15.41	17430	-11.93	20230519	14660	4.71	20230726	17430	-11.93	20230519	13550	13.28	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
89	20231017	090356	57	100.00	KOSPI		금융업	N	N	N	N		N	15090	-150	5	-0.98	3063270	203	2.04	15090	15090	15090	19810	10670	15240	15090.00	9.85	0	-4	15480	15360	15270	15150	15060	15420	15210	84	4570	500	10970	10	1	16303886	2460	4.79	0.24	12	0.00	3153.00	62085.00	17430	20230519	-13.43	13300	20221013	13.46	17430	-13.43	20230519	14660	2.93	20230726	17430	-13.43	20230519	13550	11.37	20221017	0.48	N	036530	500	83 억		1605440	N	N	0	N	00	N
90	20231016	160355	57	100.00	KOSPI		금융업	N	N	N	N		N	15240	-70	5	-0.46	151436130	9941	324.55	15180	15390	15180	19900	10720	15310	15233.49	9.85	0	-971	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2485	4.83	0.25	12	0.06	3153.00	62085.00	17430	20230519	-12.56	13300	20221013	14.59	17430	-12.56	20230519	14660	3.96	20230726	17430	-12.56	20230519	13550	12.47	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
91	20231016	150354	57	100.00	KOSPI		금융업	N	N	N	N		N	15210	-100	5	-0.65	142751830	9371	305.94	15180	15390	15180	19900	10720	15310	15233.36	9.85	0	-403	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2480	4.82	0.24	12	0.06	3153.00	62085.00	17430	20230519	-12.74	13300	20221013	14.36	17430	-12.74	20230519	14660	3.75	20230726	17430	-12.74	20230519	13550	12.25	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
92	20231016	140355	57	100.00	KOSPI		금융업	N	N	N	N		N	15230	-80	5	-0.52	31453250	2064	67.38	15180	15390	15180	19900	10720	15310	15238.98	9.85	0	-309	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2483	4.83	0.25	12	0.01	3153.00	62085.00	17430	20230519	-12.62	13300	20221013	14.51	17430	-12.62	20230519	14660	3.89	20230726	17430	-12.62	20230519	13550	12.40	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
93	20231016	130354	57	100.00	KOSPI		금융업	N	N	N	N		N	15230	-80	5	-0.52	14486930	949	30.98	15180	15390	15180	19900	10720	15310	15265.47	9.85	0	-91	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2483	4.83	0.25	12	0.01	3153.00	62085.00	17430	20230519	-12.62	13300	20221013	14.51	17430	-12.62	20230519	14660	3.89	20230726	17430	-12.62	20230519	13550	12.40	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
94	20231016	120354	57	100.00	KOSPI		금융업	N	N	N	N		N	15270	-40	5	-0.26	12916200	846	27.62	15180	15390	15180	19900	10720	15310	15267.38	9.85	0	-110	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2490	4.84	0.25	12	0.01	3153.00	62085.00	17430	20230519	-12.39	13300	20221013	14.81	17430	-12.39	20230519	14660	4.16	20230726	17430	-12.39	20230519	13550	12.69	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
95	20231016	110353	57	100.00	KOSPI		금융업	N	N	N	N		N	15270	-40	5	-0.26	9604130	629	20.54	15180	15390	15180	19900	10720	15310	15268.89	9.85	0	-98	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2490	4.84	0.25	12	0.00	3153.00	62085.00	17430	20230519	-12.39	13300	20221013	14.81	17430	-12.39	20230519	14660	4.16	20230726	17430	-12.39	20230519	13550	12.69	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
96	20231016	100349	57	100.00	KOSPI		금융업	N	N	N	N		N	15290	-20	5	-0.13	1557010	102	3.33	15180	15390	15180	19900	10720	15310	15264.80	9.85	0	-17	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2493	4.85	0.25	12	0.00	3153.00	62085.00	17430	20230519	-12.28	13300	20221013	14.96	17430	-12.28	20230519	14660	4.30	20230726	17430	-12.28	20230519	13550	12.84	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
97	20231016	090352	57	100.00	KOSPI		금융업	N	N	N	N		N	15370	60	2	0.39	699310	46	1.50	15180	15390	15180	19900	10720	15310	15202.39	9.85	0	3	15516	15412	15296	15192	15076	15465	15245	84	4590	500	11020	10	1	16303886	2506	4.87	0.25	12	0.00	3153.00	62085.00	17430	20230519	-11.82	13300	20221013	15.56	17430	-11.82	20230519	14660	4.84	20230726	17430	-11.82	20230519	13550	13.43	20221017	0.48	N	036530	500	83 억		1606728	N	N	0	N	00	N
98	20231012	160400	57	100.00	KOSPI		금융업	N	N	N	N		N	15290	50	2	0.33	60807190	3989	126.51	15240	15290	15180	19810	10670	15240	15243.72	9.86	0	272	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2493	4.85	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.28	13300	20221013	14.96	17430	-12.28	20230519	14660	4.30	20230726	17430	-12.28	20230519	13300	14.96	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
99	20231012	150354	57	100.00	KOSPI		금융업	N	N	N	N		N	15290	50	2	0.33	60379490	3961	125.63	15240	15290	15180	19810	10670	15240	15243.50	9.86	0	276	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2493	4.85	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.28	13300	20221013	14.96	17430	-12.28	20230519	14660	4.30	20230726	17430	-12.28	20230519	13300	14.96	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
100	20231012	140353	57	100.00	KOSPI		금융업	N	N	N	N		N	15290	50	2	0.33	58729020	3853	122.20	15240	15290	15180	19810	10670	15240	15242.41	9.86	0	276	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2493	4.85	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.28	13300	20221013	14.96	17430	-12.28	20230519	14660	4.30	20230726	17430	-12.28	20230519	13300	14.96	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
101	20231012	130354	57	100.00	KOSPI		금융업	N	N	N	N		N	15280	40	2	0.26	45574750	2992	94.89	15240	15280	15180	19810	10670	15240	15232.20	9.86	0	-146	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2491	4.85	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.34	13300	20221013	14.89	17430	-12.34	20230519	14660	4.23	20230726	17430	-12.34	20230519	13300	14.89	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
102	20231012	120400	57	100.00	KOSPI		금융업	N	N	N	N		N	15250	10	2	0.07	44139970	2898	91.91	15240	15250	15180	19810	10670	15240	15231.18	9.86	0	-168	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2486	4.84	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.51	13300	20221013	14.66	17430	-12.51	20230519	14660	4.02	20230726	17430	-12.51	20230519	13300	14.66	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
103	20231012	110357	57	100.00	KOSPI		금융업	N	N	N	N		N	15210	-30	5	-0.20	17228580	1132	35.90	15240	15240	15180	19810	10670	15240	15219.59	9.86	0	-158	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2480	4.82	0.24	12	0.01	3153.00	62085.00	17430	20230519	-12.74	13300	20221013	14.36	17430	-12.74	20230519	14660	3.75	20230726	17430	-12.74	20230519	13300	14.36	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
104	20231012	100357	57	100.00	KOSPI		금융업	N	N	N	N		N	15220	-20	5	-0.13	9165860	602	19.09	15240	15240	15200	19810	10670	15240	15225.68	9.86	0	-106	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2481	4.83	0.25	12	0.00	3153.00	62085.00	17430	20230519	-12.68	13300	20221013	14.44	17430	-12.68	20230519	14660	3.82	20230726	17430	-12.68	20230519	13300	14.44	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
105	20231012	090357	57	100.00	KOSPI		금융업	N	N	N	N		N	15220	-20	5	-0.13	182700	12	0.38	15240	15240	15220	19810	10670	15240	15225.00	9.86	0	2	15326	15282	15216	15172	15106	15305	15195	84	4570	500	10970	10	1	16303886	2481	4.83	0.25	12	0.00	3153.00	62085.00	17430	20230519	-12.68	13300	20221013	14.44	17430	-12.68	20230519	14660	3.82	20230726	17430	-12.68	20230519	13300	14.44	20221013	0.48	N	036530	500	83 억		1606801	N	N	0	N	00	N
106	20231011	160354	57	100.00	KOSPI		금융업	N	N	N	N		N	15240	60	2	0.40	47890420	3153	30.78	15160	15260	15150	19730	10630	15180	15188.84	9.86	0	-1001	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2485	4.83	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.56	13300	20221013	14.59	17430	-12.56	20230519	14660	3.96	20230726	17430	-12.56	20230519	13300	14.59	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
107	20231011	150355	57	100.00	KOSPI		금융업	N	N	N	N		N	15220	40	2	0.26	44273660	2915	28.46	15160	15260	15150	19730	10630	15180	15188.22	9.86	0	-971	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2481	4.83	0.25	12	0.02	3153.00	62085.00	17430	20230519	-12.68	13300	20221013	14.44	17430	-12.68	20230519	14660	3.82	20230726	17430	-12.68	20230519	13300	14.44	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
108	20231011	140359	57	100.00	KOSPI		금융업	N	N	N	N		N	15200	20	2	0.13	39238280	2584	25.22	15160	15260	15150	19730	10630	15180	15185.09	9.86	0	-834	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2478	4.82	0.24	12	0.02	3153.00	62085.00	17430	20230519	-12.79	13300	20221013	14.29	17430	-12.79	20230519	14660	3.68	20230726	17430	-12.79	20230519	13300	14.29	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
109	20231011	130352	57	100.00	KOSPI		금융업	N	N	N	N		N	15200	20	2	0.13	33097890	2180	21.28	15160	15260	15150	19730	10630	15180	15182.52	9.86	0	-547	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2478	4.82	0.24	12	0.01	3153.00	62085.00	17430	20230519	-12.79	13300	20221013	14.29	17430	-12.79	20230519	14660	3.68	20230726	17430	-12.79	20230519	13300	14.29	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
110	20231011	120400	57	100.00	KOSPI		금융업	N	N	N	N		N	15210	30	2	0.20	31775490	2093	20.43	15160	15260	15150	19730	10630	15180	15181.79	9.86	0	-510	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2480	4.82	0.24	12	0.01	3153.00	62085.00	17430	20230519	-12.74	13300	20221013	14.36	17430	-12.74	20230519	14660	3.75	20230726	17430	-12.74	20230519	13300	14.36	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
111	20231011	110356	57	100.00	KOSPI		금융업	N	N	N	N		N	15180	0	3	0.00	9201140	606	5.92	15160	15260	15150	19730	10630	15180	15183.40	9.86	0	-251	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2475	4.81	0.24	12	0.00	3153.00	62085.00	17430	20230519	-12.91	13300	20221013	14.14	17430	-12.91	20230519	14660	3.55	20230726	17430	-12.91	20230519	13300	14.14	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
112	20231011	100354	57	100.00	KOSPI		금융업	N	N	N	N		N	15230	50	2	0.33	5226560	344	3.36	15160	15260	15160	19730	10630	15180	15193.49	9.86	0	-31	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2483	4.83	0.25	12	0.00	3153.00	62085.00	17430	20230519	-12.62	13300	20221013	14.51	17430	-12.62	20230519	14660	3.89	20230726	17430	-12.62	20230519	13300	14.51	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
113	20231011	090356	57	100.00	KOSPI		금융업	N	N	N	N		N	15160	-20	5	-0.13	75800	5	0.05	15160	15160	15160	19730	10630	15180	15160.00	9.86	0	3	15300	15240	15160	15100	15020	15270	15130	84	4550	500	10920	10	1	16303886	2472	4.81	0.24	12	0.00	3153.00	62085.00	17430	20230519	-13.02	13300	20221013	13.98	17430	-13.02	20230519	14660	3.41	20230726	17430	-13.02	20230519	13300	13.98	20221013	0.48	N	036530	500	83 억		1607620	N	N	0	N	00	N
114	20231010	160352	57	100.00	KOSPI		금융업	N	N	N	N		N	15180	80	2	0.53	155070830	10244	427.55	15110	15220	15080	19630	10570	15100	15137.72	9.86	0	420	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2475	4.81	0.24	12	0.06	3153.00	62085.00	17430	20230519	-12.91	13300	20221013	14.14	17430	-12.91	20230519	14660	3.55	20230726	17430	-12.91	20230519	13300	14.14	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
115	20231010	150352	57	100.00	KOSPI		금융업	N	N	N	N		N	15080	-20	5	-0.13	147045110	9712	405.34	15110	15220	15080	19630	10570	15100	15140.56	9.86	0	401	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2459	4.78	0.24	12	0.06	3153.00	62085.00	17430	20230519	-13.48	13300	20221013	13.38	17430	-13.48	20230519	14660	2.86	20230726	17430	-13.48	20230519	13300	13.38	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
116	20231010	140351	57	100.00	KOSPI		금융업	N	N	N	N		N	15140	40	2	0.26	120752730	7969	332.60	15110	15220	15080	19630	10570	15100	15152.81	9.86	0	109	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2468	4.80	0.24	12	0.05	3153.00	62085.00	17430	20230519	-13.14	13300	20221013	13.83	17430	-13.14	20230519	14660	3.27	20230726	17430	-13.14	20230519	13300	13.83	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
117	20231010	130349	57	100.00	KOSPI		금융업	N	N	N	N		N	15170	70	2	0.46	97854740	6454	269.37	15110	15220	15110	19630	10570	15100	15161.87	9.86	0	-66	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2473	4.81	0.24	12	0.04	3153.00	62085.00	17430	20230519	-12.97	13300	20221013	14.06	17430	-12.97	20230519	14660	3.48	20230726	17430	-12.97	20230519	13300	14.06	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
118	20231010	120351	57	100.00	KOSPI		금융업	N	N	N	N		N	15200	100	2	0.66	93164330	6145	256.47	15110	15220	15110	19630	10570	15100	15161.00	9.86	0	59	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2478	4.82	0.24	12	0.04	3153.00	62085.00	17430	20230519	-12.79	13300	20221013	14.29	17430	-12.79	20230519	14660	3.68	20230726	17430	-12.79	20230519	13300	14.29	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
119	20231010	110343	57	100.00	KOSPI		금융업	N	N	N	N		N	15160	60	2	0.40	59085360	3903	162.90	15110	15220	15110	19630	10570	15100	15138.45	9.86	0	67	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2472	4.81	0.24	12	0.02	3153.00	62085.00	17430	20230519	-13.02	13300	20221013	13.98	17430	-13.02	20230519	14660	3.41	20230726	17430	-13.02	20230519	13300	13.98	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
120	20231010	100346	57	100.00	KOSPI		금융업	N	N	N	N		N	15180	80	2	0.53	35464180	2346	97.91	15110	15200	15110	19630	10570	15100	15116.87	9.86	0	94	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2475	4.81	0.24	12	0.01	3153.00	62085.00	17430	20230519	-12.91	13300	20221013	14.14	17430	-12.91	20230519	14660	3.55	20230726	17430	-12.91	20230519	13300	14.14	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
121	20231010	090348	57	100.00	KOSPI		금융업	N	N	N	N		N	15110	10	2	0.07	347530	23	0.96	15110	15110	15110	19630	10570	15100	15110.00	9.86	0	-2	15266	15182	15116	15032	14966	15175	15025	84	4530	500	10870	10	1	16303886	2464	4.79	0.24	12	0.00	3153.00	62085.00	17430	20230519	-13.31	13300	20221013	13.61	17430	-13.31	20230519	14660	3.07	20230726	17430	-13.31	20230519	13300	13.61	20221013	0.49	N	036530	500	83 억		1607140	N	N	0	N	00	N
122	20231006	160350	57	100.00	KOSPI		금융업	N	N	N	N		N	15100	0	3	0.00	36067870	2390	49.96	15100	15200	15050	19630	10570	15100	15091.16	9.86	0	-1233	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2462	4.79	0.24	12	0.01	3153.00	62085.00	17430	20230519	-13.37	13300	20221013	13.53	17430	-13.37	20230519	14660	3.00	20230726	17430	-13.37	20230519	13300	13.53	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
123	20231006	150344	57	100.00	KOSPI		금융업	N	N	N	N		N	15080	-20	5	-0.13	35087030	2325	48.60	15100	15200	15050	19630	10570	15100	15091.20	9.86	0	-1241	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2459	4.78	0.24	12	0.01	3153.00	62085.00	17430	20230519	-13.48	13300	20221013	13.38	17430	-13.48	20230519	14660	2.86	20230726	17430	-13.48	20230519	13300	13.38	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
124	20231006	140344	57	100.00	KOSPI		금융업	N	N	N	N		N	15090	-10	5	-0.07	27792340	1842	38.50	15100	15200	15050	19630	10570	15100	15088.13	9.86	0	-1001	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2460	4.79	0.24	12	0.01	3153.00	62085.00	17430	20230519	-13.43	13300	20221013	13.46	17430	-13.43	20230519	14660	2.93	20230726	17430	-13.43	20230519	13300	13.46	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
125	20231006	130343	57	100.00	KOSPI		금융업	N	N	N	N		N	15080	-20	5	-0.13	20089380	1331	27.82	15100	15200	15060	19630	10570	15100	15093.45	9.86	0	-702	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2459	4.78	0.24	12	0.01	3153.00	62085.00	17430	20230519	-13.48	13300	20221013	13.38	17430	-13.48	20230519	14660	2.86	20230726	17430	-13.48	20230519	13300	13.38	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
126	20231006	120340	57	100.00	KOSPI		금융업	N	N	N	N		N	15090	-10	5	-0.07	14007450	928	19.40	15100	15200	15060	19630	10570	15100	15094.23	9.86	0	-495	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2460	4.79	0.24	12	0.01	3153.00	62085.00	17430	20230519	-13.43	13300	20221013	13.46	17430	-13.43	20230519	14660	2.93	20230726	17430	-13.43	20230519	13300	13.46	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
127	20231006	110338	57	100.00	KOSPI		금융업	N	N	N	N		N	15100	0	3	0.00	8847450	586	12.25	15100	15200	15060	19630	10570	15100	15098.04	9.86	0	-209	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2462	4.79	0.24	12	0.00	3153.00	62085.00	17430	20230519	-13.37	13300	20221013	13.53	17430	-13.37	20230519	14660	3.00	20230726	17430	-13.37	20230519	13300	13.53	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
128	20231006	100340	57	100.00	KOSPI		금융업	N	N	N	N		N	15120	20	2	0.13	967630	64	1.34	15100	15200	15100	19630	10570	15100	15119.22	9.86	0	-10	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2465	4.80	0.24	12	0.00	3153.00	62085.00	17430	20230519	-13.25	13300	20221013	13.68	17430	-13.25	20230519	14660	3.14	20230726	17430	-13.25	20230519	13300	13.68	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N
129	20231006	090336	57	100.00	KOSPI		금융업	N	N	N	N		N	15100	0	3	0.00	60400	4	0.08	15100	15100	15100	19630	10570	15100	15100.00	9.86	0	-4	15293	15196	15063	14966	14833	15245	15015	84	4530	500	10870	10	1	16303886	2462	4.79	0.24	12	0.00	3153.00	62085.00	17430	20230519	-13.37	13300	20221013	13.53	17430	-13.37	20230519	14660	3.00	20230726	17430	-13.37	20230519	13300	13.53	20221013	0.50	N	036530	500	83 억		1607440	N	N	0	N	00	N