KissMeData/072710/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	160636	57	100.00	KOSPI		금융업	N	N	N	N		N	65500	300	2	0.46	377521800	5785	117.63	65300	65600	64700	84700	45700	65200	65258.74	1.94	0	-501	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3038	8.91	0.28	12	0.12	7353.00	231914.00	74600	20230612	-12.20	60300	20221027	8.62	74600	-12.20	20230612	63000	3.97	20231020	74600	-12.20	20230612	61100	7.20	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
3	20231031	150643	57	100.00	KOSPI		금융업	N	N	N	N		N	64700	-500	5	-0.77	370736200	5681	115.51	65300	65600	64700	84700	45700	65200	65258.97	1.94	0	-484	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3001	8.80	0.28	12	0.12	7353.00	231914.00	74600	20230612	-13.27	60300	20221027	7.30	74600	-13.27	20230612	63000	2.70	20231020	74600	-13.27	20230612	61100	5.89	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
4	20231031	140649	57	100.00	KOSPI		금융업	N	N	N	N		N	65100	-100	5	-0.15	336242800	5149	104.70	65300	65600	64800	84700	45700	65200	65302.54	1.94	0	-692	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3019	8.85	0.28	12	0.11	7353.00	231914.00	74600	20230612	-12.73	60300	20221027	7.96	74600	-12.73	20230612	63000	3.33	20231020	74600	-12.73	20230612	61100	6.55	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
5	20231031	130643	57	100.00	KOSPI		금융업	N	N	N	N		N	65000	-200	5	-0.31	319755100	4895	99.53	65300	65600	64900	84700	45700	65200	65322.80	1.94	0	-696	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3015	8.84	0.28	12	0.11	7353.00	231914.00	74600	20230612	-12.87	60300	20221027	7.79	74600	-12.87	20230612	63000	3.17	20231020	74600	-12.87	20230612	61100	6.38	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
6	20231031	120641	57	100.00	KOSPI		금융업	N	N	N	N		N	65200	0	3	0.00	301588300	4616	93.86	65300	65600	64900	84700	45700	65200	65335.42	1.94	0	-677	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3024	8.87	0.28	12	0.10	7353.00	231914.00	74600	20230612	-12.60	60300	20221027	8.13	74600	-12.60	20230612	63000	3.49	20231020	74600	-12.60	20230612	61100	6.71	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
7	20231031	110659	57	100.00	KOSPI		금융업	N	N	N	N		N	65200	0	3	0.00	93939700	1440	29.28	65300	65500	64900	84700	45700	65200	65235.90	1.94	0	-581	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3024	8.87	0.28	12	0.03	7353.00	231914.00	74600	20230612	-12.60	60300	20221027	8.13	74600	-12.60	20230612	63000	3.49	20231020	74600	-12.60	20230612	61100	6.71	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
8	20231031	100649	57	100.00	KOSPI		금융업	N	N	N	N		N	65200	0	3	0.00	62473200	956	19.44	65300	65500	65100	84700	45700	65200	65348.54	1.94	0	-525	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3024	8.87	0.28	12	0.02	7353.00	231914.00	74600	20230612	-12.60	60300	20221027	8.13	74600	-12.60	20230612	63000	3.49	20231020	74600	-12.60	20230612	61100	6.71	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
9	20231031	090646	57	100.00	KOSPI		금융업	N	N	N	N		N	65500	300	2	0.46	457000	7	0.14	65300	65500	65200	84700	45700	65200	65285.71	1.94	0	-4	65933	65566	65033	64666	64133	65750	64850	232	19500	5000	48240	100	1	4637790	3038	8.91	0.28	12	0.00	7353.00	231914.00	74600	20230612	-12.20	60300	20221027	8.62	74600	-12.20	20230612	63000	3.97	20231020	74600	-12.20	20230612	61100	7.20	20221031	0.15	N	072710	5000	231 억		89806	N	N	0	N	00	N
10	20231030	160636	57	100.00	KOSPI		금융업	N	N	N	N		N	65200	500	2	0.77	319711000	4918	52.76	64500	65400	64500	84100	45300	64700	65007.59	1.88	0	858	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3024	8.87	0.28	12	0.11	7353.00	231914.00	74600	20230612	-12.60	60000	20221026	8.67	74600	-12.60	20230612	63000	3.49	20231020	74600	-12.60	20230612	61100	6.71	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
11	20231030	150622	57	100.00	KOSPI		금융업	N	N	N	N		N	65100	400	2	0.62	309153500	4756	51.02	64500	65400	64500	84100	45300	64700	65002.84	1.88	0	851	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3019	8.85	0.28	12	0.10	7353.00	231914.00	74600	20230612	-12.73	60000	20221026	8.50	74600	-12.73	20230612	63000	3.33	20231020	74600	-12.73	20230612	61100	6.55	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
12	20231030	140622	57	100.00	KOSPI		금융업	N	N	N	N		N	65300	600	2	0.93	303677500	4672	50.12	64500	65400	64500	84100	45300	64700	64999.46	1.88	0	815	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3028	8.88	0.28	12	0.10	7353.00	231914.00	74600	20230612	-12.47	60000	20221026	8.83	74600	-12.47	20230612	63000	3.65	20231020	74600	-12.47	20230612	61100	6.87	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
13	20231030	130623	57	100.00	KOSPI		금융업	N	N	N	N		N	65100	400	2	0.62	298977100	4600	49.35	64500	65400	64500	84100	45300	64700	64995.02	1.88	0	800	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3019	8.85	0.28	12	0.10	7353.00	231914.00	74600	20230612	-12.73	60000	20221026	8.50	74600	-12.73	20230612	63000	3.33	20231020	74600	-12.73	20230612	61100	6.55	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
14	20231030	120619	57	100.00	KOSPI		금융업	N	N	N	N		N	65100	400	2	0.62	263321100	4053	43.48	64500	65200	64500	84100	45300	64700	64969.43	1.88	0	306	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3019	8.85	0.28	12	0.09	7353.00	231914.00	74600	20230612	-12.73	60000	20221026	8.50	74600	-12.73	20230612	63000	3.33	20231020	74600	-12.73	20230612	61100	6.55	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
15	20231030	110619	57	100.00	KOSPI		금융업	N	N	N	N		N	65200	500	2	0.77	249475300	3840	41.20	64500	65200	64500	84100	45300	64700	64967.53	1.88	0	249	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3024	8.87	0.28	12	0.08	7353.00	231914.00	74600	20230612	-12.60	60000	20221026	8.67	74600	-12.60	20230612	63000	3.49	20231020	74600	-12.60	20230612	61100	6.71	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
16	20231030	100619	57	100.00	KOSPI		금융업	N	N	N	N		N	64900	200	2	0.31	100385500	1547	16.60	64500	65200	64500	84100	45300	64700	64890.43	1.88	0	147	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3010	8.83	0.28	12	0.03	7353.00	231914.00	74600	20230612	-13.00	60000	20221026	8.17	74600	-13.00	20230612	63000	3.02	20231020	74600	-13.00	20230612	61100	6.22	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
17	20231030	090615	57	100.00	KOSPI		금융업	N	N	N	N		N	65100	400	2	0.62	11598300	179	1.92	64500	65100	64500	84100	45300	64700	64794.97	1.88	0	38	65566	65132	64566	64132	63566	65350	64350	232	19400	5000	47870	100	1	4637790	3019	8.85	0.28	12	0.00	7353.00	231914.00	74600	20230612	-12.73	60000	20221026	8.50	74600	-12.73	20230612	63000	3.33	20231020	74600	-12.73	20230612	61100	6.55	20221031	0.15	N	072710	5000	231 억		87001	N	N	0	N	00	N
18	20231027	160548	57	100.00	KOSPI		금융업	N	N	N	N		N	64700	600	2	0.94	601249200	9317	525.79	64600	65000	64000	83300	44900	64100	64532.47	1.74	0	2940	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	3001	8.80	0.28	12	0.20	7353.00	231914.00	74600	20230612	-13.27	60000	20221026	7.83	74600	-13.27	20230612	63000	2.70	20231020	74600	-13.27	20230612	60300	7.30	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
19	20231027	150617	57	100.00	KOSPI		금융업	N	N	N	N		N	64500	400	2	0.62	595428600	9227	520.71	64600	65000	64000	83300	44900	64100	64531.12	1.74	0	2898	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	2991	8.77	0.28	12	0.20	7353.00	231914.00	74600	20230612	-13.54	60000	20221026	7.50	74600	-13.54	20230612	63000	2.38	20231020	74600	-13.54	20230612	60300	6.97	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
20	20231027	140616	57	100.00	KOSPI		금융업	N	N	N	N		N	64700	600	2	0.94	496115600	7687	433.80	64600	65000	64000	83300	44900	64100	64539.56	1.74	0	1997	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	3001	8.80	0.28	12	0.17	7353.00	231914.00	74600	20230612	-13.27	60000	20221026	7.83	74600	-13.27	20230612	63000	2.70	20231020	74600	-13.27	20230612	60300	7.30	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
21	20231027	130608	57	100.00	KOSPI		금융업	N	N	N	N		N	64300	200	2	0.31	214146100	3324	187.58	64600	65000	64000	83300	44900	64100	64424.22	1.74	0	1306	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	2982	8.74	0.28	12	0.07	7353.00	231914.00	74600	20230612	-13.81	60000	20221026	7.17	74600	-13.81	20230612	63000	2.06	20231020	74600	-13.81	20230612	60300	6.63	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
22	20231027	120618	57	100.00	KOSPI		금융업	N	N	N	N		N	64600	500	2	0.78	203442200	3158	178.22	64600	65000	64000	83300	44900	64100	64421.22	1.74	0	1293	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	2996	8.79	0.28	12	0.07	7353.00	231914.00	74600	20230612	-13.40	60000	20221026	7.67	74600	-13.40	20230612	63000	2.54	20231020	74600	-13.40	20230612	60300	7.13	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
23	20231027	110624	57	100.00	KOSPI		금융업	N	N	N	N		N	64700	600	2	0.94	164989800	2565	144.75	64600	64700	64000	83300	44900	64100	64323.51	1.74	0	1065	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	3001	8.80	0.28	12	0.06	7353.00	231914.00	74600	20230612	-13.27	60000	20221026	7.83	74600	-13.27	20230612	63000	2.70	20231020	74600	-13.27	20230612	60300	7.30	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
24	20231027	100616	57	100.00	KOSPI		금융업	N	N	N	N		N	64200	100	2	0.16	72212900	1123	63.37	64600	64600	64000	83300	44900	64100	64303.56	1.74	0	343	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	2977	8.73	0.28	12	0.02	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60300	6.47	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
25	20231027	090613	57	100.00	KOSPI		금융업	N	N	N	N		N	64000	-100	5	-0.16	839200	13	0.73	64600	64600	64000	83300	44900	64100	64553.85	1.74	0	0	64700	64400	64000	63700	63300	64200	63500	232	19200	5000	47430	100	1	4637790	2968	8.70	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.21	60000	20221026	6.67	74600	-14.21	20230612	63000	1.59	20231020	74600	-14.21	20230612	60300	6.14	20221027	0.15	N	072710	5000	231 억		80771	N	N	0	N	00	N
26	20231026	160607	57	100.00	KOSPI		금융업	N	N	N	N		N	64100	-200	5	-0.31	113341300	1772	345.42	64300	64300	63600	83500	45100	64300	63962.36	1.73	0	208	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2973	8.72	0.28	12	0.04	7353.00	231914.00	74600	20230612	-14.08	60000	20221026	6.83	74600	-14.08	20230612	63000	1.75	20231020	74600	-14.08	20230612	60000	6.83	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
27	20231026	150607	57	100.00	KOSPI		금융업	N	N	N	N		N	64200	-100	5	-0.16	109558900	1713	333.92	64300	64300	63600	83500	45100	64300	63957.33	1.73	0	217	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.04	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60000	7.00	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
28	20231026	140608	57	100.00	KOSPI		금융업	N	N	N	N		N	64200	-100	5	-0.16	101305400	1584	308.77	64300	64300	63600	83500	45100	64300	63955.43	1.73	0	136	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.03	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60000	7.00	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
29	20231026	130606	57	100.00	KOSPI		금융업	N	N	N	N		N	64200	-100	5	-0.16	79930400	1250	243.66	64300	64300	63600	83500	45100	64300	63944.32	1.73	0	31	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.03	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60000	7.00	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
30	20231026	120605	57	100.00	KOSPI		금융업	N	N	N	N		N	63800	-500	5	-0.78	52899400	828	161.40	64300	64300	63600	83500	45100	64300	63888.16	1.73	0	46	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2959	8.68	0.28	12	0.02	7353.00	231914.00	74600	20230612	-14.48	60000	20221026	6.33	74600	-14.48	20230612	63000	1.27	20231020	74600	-14.48	20230612	60000	6.33	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
31	20231026	110612	57	100.00	KOSPI		금융업	N	N	N	N		N	64000	-300	5	-0.47	34169000	534	104.09	64300	64300	63700	83500	45100	64300	63986.89	1.73	0	-62	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2968	8.70	0.28	12	0.01	7353.00	231914.00	74600	20230612	-14.21	60000	20221026	6.67	74600	-14.21	20230612	63000	1.59	20231020	74600	-14.21	20230612	60000	6.67	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
32	20231026	100611	57	100.00	KOSPI		금융업	N	N	N	N		N	63900	-400	5	-0.62	13245700	207	40.35	64300	64300	63700	83500	45100	64300	63988.89	1.73	0	-50	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2964	8.69	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.34	60000	20221026	6.50	74600	-14.34	20230612	63000	1.43	20231020	74600	-14.34	20230612	60000	6.50	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
33	20231026	090609	57	100.00	KOSPI		금융업	N	N	N	N		N	64100	-200	5	-0.31	576900	9	1.75	64300	64300	64000	83500	45100	64300	64100.00	1.73	0	-3	64966	64632	64366	64032	63766	64600	64000	232	19200	5000	47580	100	1	4637790	2973	8.72	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.08	60000	20221026	6.83	74600	-14.08	20230612	63000	1.75	20231020	74600	-14.08	20230612	60000	6.83	20221026	0.15	N	072710	5000	231 억		80365	N	N	0	N	00	N
34	20231025	160611	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	0	3	0.00	32885300	512	9.00	64300	64700	64100	83500	45100	64300	64229.10	1.73	0	2	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2982	8.74	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.81	60000	20221026	7.17	74600	-13.81	20230612	63000	2.06	20231020	74600	-13.81	20230612	60000	7.17	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
35	20231025	150609	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	-100	5	-0.16	29221700	455	8.00	64300	64700	64100	83500	45100	64300	64223.52	1.73	0	1	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60000	7.00	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
36	20231025	140607	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	0	3	0.00	23700200	369	6.49	64300	64700	64100	83500	45100	64300	64228.18	1.73	0	-55	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2982	8.74	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.81	60000	20221026	7.17	74600	-13.81	20230612	63000	2.06	20231020	74600	-13.81	20230612	60000	7.17	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
37	20231025	130606	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	-100	5	-0.16	20682800	322	5.66	64300	64700	64100	83500	45100	64300	64232.30	1.73	0	-36	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60000	7.00	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
38	20231025	120607	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	-100	5	-0.16	12284000	191	3.36	64300	64700	64100	83500	45100	64300	64314.14	1.73	0	-59	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.00	7353.00	231914.00	74600	20230612	-13.94	60000	20221026	7.00	74600	-13.94	20230612	63000	1.90	20231020	74600	-13.94	20230612	60000	7.00	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
39	20231025	110608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64100	-200	5	-0.31	9715900	151	2.65	64300	64700	64100	83500	45100	64300	64343.71	1.73	0	-56	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2973	8.72	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.08	60000	20221026	6.83	74600	-14.08	20230612	63000	1.75	20231020	74600	-14.08	20230612	60000	6.83	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
40	20231025	100608	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	0	3	0.00	7211800	112	1.97	64300	64700	64300	83500	45100	64300	64391.07	1.73	0	-47	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2982	8.74	0.28	12	0.00	7353.00	231914.00	74600	20230612	-13.81	60000	20221026	7.17	74600	-13.81	20230612	63000	2.06	20231020	74600	-13.81	20230612	60000	7.17	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
41	20231025	090605	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	0	3	0.00	1286000	20	0.35	64300	64300	64300	83500	45100	64300	64300.00	1.73	0	0	65033	64666	63933	63566	62833	64850	63750	232	19200	5000	47580	100	1	4637790	2982	8.74	0.28	12	0.00	7353.00	231914.00	74600	20230612	-13.81	60000	20221026	7.17	74600	-13.81	20230612	63000	2.06	20231020	74600	-13.81	20230612	60000	7.17	20221026	0.15	N	072710	5000	231 억		80344	N	N	0	N	00	N
42	20231024	160554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	400	2	0.63	362361000	5688	244.54	64300	64300	63200	83000	44800	63900	63706.12	1.68	0	-350	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2982	8.74	0.28	12	0.12	7353.00	231914.00	74600	20230612	-13.81	60000	20221026	7.17	74600	-13.81	20230612	63000	2.06	20231020	74600	-13.81	20230612	60000	7.17	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
43	20231024	150604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64000	100	2	0.16	340652400	5350	230.01	64300	64300	63200	83000	44800	63900	63673.35	1.68	0	-265	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2968	8.70	0.28	12	0.12	7353.00	231914.00	74600	20230612	-14.21	60000	20221026	6.67	74600	-14.21	20230612	63000	1.59	20231020	74600	-14.21	20230612	60000	6.67	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
44	20231024	140552	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	-200	5	-0.31	272568800	4283	184.14	64300	64300	63200	83000	44800	63900	63639.69	1.68	0	-578	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2954	8.66	0.27	12	0.09	7353.00	231914.00	74600	20230612	-14.61	60000	20221026	6.17	74600	-14.61	20230612	63000	1.11	20231020	74600	-14.61	20230612	60000	6.17	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
45	20231024	130559	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-300	5	-0.47	267860200	4209	180.95	64300	64300	63200	83000	44800	63900	63639.87	1.68	0	-516	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2950	8.65	0.27	12	0.09	7353.00	231914.00	74600	20230612	-14.75	60000	20221026	6.00	74600	-14.75	20230612	63000	0.95	20231020	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
46	20231024	120604	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	-200	5	-0.31	249887500	3926	168.79	64300	64300	63200	83000	44800	63900	63649.39	1.68	0	-557	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2954	8.66	0.27	12	0.08	7353.00	231914.00	74600	20230612	-14.61	60000	20221026	6.17	74600	-14.61	20230612	63000	1.11	20231020	74600	-14.61	20230612	60000	6.17	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
47	20231024	110600	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63400	-500	5	-0.78	194876000	3063	131.69	64300	64300	63200	83000	44800	63900	63622.59	1.68	0	-543	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2940	8.62	0.27	12	0.07	7353.00	231914.00	74600	20230612	-15.01	60000	20221026	5.67	74600	-15.01	20230612	63000	0.63	20231020	74600	-15.01	20230612	60000	5.67	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
48	20231024	100554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63300	-600	5	-0.94	166329500	2612	112.30	64300	64300	63300	83000	44800	63900	63678.98	1.68	0	-307	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2936	8.61	0.27	12	0.06	7353.00	231914.00	74600	20230612	-15.15	60000	20221026	5.50	74600	-15.15	20230612	63000	0.48	20231020	74600	-15.15	20230612	60000	5.50	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
49	20231024	090559	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	-100	5	-0.16	5009800	78	3.35	64300	64300	63800	83000	44800	63900	64228.21	1.68	0	-16	64500	64200	63700	63400	62900	64300	63500	232	19100	5000	47280	100	1	4637790	2959	8.68	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.48	60000	20221026	6.33	74600	-14.48	20230612	63000	1.27	20231020	74600	-14.48	20230612	60000	6.33	20221026	0.15	N	072710	5000	231 억		77953	N	N	0	N	00	N
50	20231023	160550	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	0	3	0.00	147860900	2326	88.17	63900	64000	63200	83000	44800	63900	63568.74	1.68	0	-190	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2964	8.69	0.28	12	0.05	7353.00	231914.00	74600	20230612	-14.34	60000	20221026	6.50	74600	-14.34	20230612	63000	1.43	20231020	74600	-14.34	20230612	60000	6.50	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
51	20231023	150554	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63400	-500	5	-0.78	138189100	2174	82.41	63900	64000	63200	83000	44800	63900	63564.44	1.68	0	-156	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2940	8.62	0.27	12	0.05	7353.00	231914.00	74600	20230612	-15.01	60000	20221026	5.67	74600	-15.01	20230612	63000	0.63	20231020	74600	-15.01	20230612	60000	5.67	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
52	20231023	140553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63500	-400	5	-0.63	102952800	1618	61.33	63900	64000	63200	83000	44800	63900	63629.67	1.68	0	-155	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2945	8.64	0.27	12	0.03	7353.00	231914.00	74600	20230612	-14.88	60000	20221026	5.83	74600	-14.88	20230612	63000	0.79	20231020	74600	-14.88	20230612	60000	5.83	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
53	20231023	130556	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63500	-400	5	-0.63	91251800	1434	54.36	63900	64000	63200	83000	44800	63900	63634.45	1.68	0	-77	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2945	8.64	0.27	12	0.03	7353.00	231914.00	74600	20230612	-14.88	60000	20221026	5.83	74600	-14.88	20230612	63000	0.79	20231020	74600	-14.88	20230612	60000	5.83	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
54	20231023	120550	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-300	5	-0.47	71686900	1126	42.68	63900	64000	63200	83000	44800	63900	63665.10	1.68	0	28	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2950	8.65	0.27	12	0.02	7353.00	231914.00	74600	20230612	-14.75	60000	20221026	6.00	74600	-14.75	20230612	63000	0.95	20231020	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
55	20231023	110549	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-300	5	-0.47	53681400	843	31.96	63900	64000	63200	83000	44800	63900	63679.00	1.68	0	90	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2950	8.65	0.27	12	0.02	7353.00	231914.00	74600	20230612	-14.75	60000	20221026	6.00	74600	-14.75	20230612	63000	0.95	20231020	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
56	20231023	100545	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	-200	5	-0.31	44856800	704	26.69	63900	64000	63200	83000	44800	63900	63717.05	1.68	0	89	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2954	8.66	0.27	12	0.02	7353.00	231914.00	74600	20230612	-14.61	60000	20221026	6.17	74600	-14.61	20230612	63000	1.11	20231020	74600	-14.61	20230612	60000	6.17	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
57	20231023	090558	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-300	5	-0.47	5276400	83	3.15	63900	63900	63200	83000	44800	63900	63571.08	1.68	0	42	64500	64200	63600	63300	62700	64350	63450	232	19100	5000	47280	100	1	4637790	2950	8.65	0.27	12	0.00	7353.00	231914.00	74600	20230612	-14.75	60000	20221026	6.00	74600	-14.75	20230612	63000	0.95	20231020	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77811	N	N	0	N	00	N
58	20231020	160549	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	100	2	0.16	166878900	2637	108.03	63800	63900	63000	82900	44700	63800	63283.62	1.67	0	-95	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2964	8.69	0.28	12	0.06	7353.00	231914.00	74600	20230612	-14.34	59900	20221018	6.68	74600	-14.34	20230612	63000	1.43	20231020	74600	-14.34	20230612	60000	6.50	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
59	20231020	150550	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63500	-300	5	-0.47	163432700	2583	105.82	63800	63800	63000	82900	44700	63800	63272.44	1.67	0	-96	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2945	8.64	0.27	12	0.06	7353.00	231914.00	74600	20230612	-14.88	59900	20221018	6.01	74600	-14.88	20230612	63000	0.79	20231020	74600	-14.88	20230612	60000	5.83	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
60	20231020	140553	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63500	-300	5	-0.47	149633400	2366	96.93	63800	63800	63000	82900	44700	63800	63243.20	1.67	0	-177	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2945	8.64	0.27	12	0.05	7353.00	231914.00	74600	20230612	-14.88	59900	20221018	6.01	74600	-14.88	20230612	63000	0.79	20231020	74600	-14.88	20230612	60000	5.83	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
61	20231020	130537	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63400	-400	5	-0.63	140939400	2229	91.32	63800	63800	63000	82900	44700	63800	63229.88	1.67	0	-149	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2940	8.62	0.27	12	0.05	7353.00	231914.00	74600	20230612	-15.01	59900	20221018	5.84	74600	-15.01	20230612	63000	0.63	20231020	74600	-15.01	20230612	60000	5.67	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
62	20231020	120547	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63300	-500	5	-0.78	125869300	1991	81.56	63800	63800	63000	82900	44700	63800	63219.14	1.67	0	-97	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2936	8.61	0.27	12	0.04	7353.00	231914.00	74600	20230612	-15.15	59900	20221018	5.68	74600	-15.15	20230612	63000	0.48	20231020	74600	-15.15	20230612	60000	5.50	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
63	20231020	110551	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63300	-500	5	-0.78	117212000	1854	75.95	63800	63800	63000	82900	44700	63800	63221.14	1.67	0	-146	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2936	8.61	0.27	12	0.04	7353.00	231914.00	74600	20230612	-15.15	59900	20221018	5.68	74600	-15.15	20230612	63000	0.48	20231020	74600	-15.15	20230612	60000	5.50	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
64	20231020	100545	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63400	-400	5	-0.63	66407000	1049	42.97	63800	63800	63200	82900	44700	63800	63305.05	1.67	0	-208	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2940	8.62	0.27	12	0.02	7353.00	231914.00	74600	20230612	-15.01	59900	20221018	5.84	74600	-15.01	20230612	63200	0.32	20231020	74600	-15.01	20230612	60000	5.67	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
65	20231020	090546	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	0	3	0.00	127600	2	0.08	63800	63800	63800	82900	44700	63800	63800.00	1.67	0	0	64666	64232	63766	63332	62866	64000	63100	232	19100	5000	47210	100	1	4637790	2959	8.68	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.48	59900	20221018	6.51	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	60000	6.33	20221026	0.15	N	072710	5000	231 억		77490	N	N	0	N	00	N
66	20231019	160543	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	-400	5	-0.62	155230300	2441	88.31	64200	64200	63300	83400	45000	64200	63592.91	1.67	0	176	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2959	8.68	0.28	12	0.05	7353.00	231914.00	74600	20230612	-14.48	58400	20221017	9.25	74600	-14.48	20230612	63300	0.79	20231019	74600	-14.48	20230612	60000	6.33	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
67	20231019	150541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-600	5	-0.93	144279300	2269	82.09	64200	64200	63300	83400	45000	64200	63587.17	1.67	0	164	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2950	8.65	0.27	12	0.05	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231019	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
68	20231019	140545	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63400	-800	5	-1.25	112591600	1770	64.04	64200	64200	63400	83400	45000	64200	63611.07	1.67	0	70	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2940	8.62	0.27	12	0.04	7353.00	231914.00	74600	20230612	-15.01	58400	20221017	8.56	74600	-15.01	20230612	63300	0.16	20231013	74600	-15.01	20230612	60000	5.67	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
69	20231019	130540	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63500	-700	5	-1.09	94510000	1485	53.73	64200	64200	63400	83400	45000	64200	63643.10	1.67	0	47	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2945	8.64	0.27	12	0.03	7353.00	231914.00	74600	20230612	-14.88	58400	20221017	8.73	74600	-14.88	20230612	63300	0.32	20231013	74600	-14.88	20230612	60000	5.83	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
70	20231019	120545	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-600	5	-0.93	78628900	1235	44.68	64200	64200	63400	83400	45000	64200	63667.13	1.67	0	10	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2950	8.65	0.27	12	0.03	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
71	20231019	110543	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-600	5	-0.93	58978500	926	33.50	64200	64200	63400	83400	45000	64200	63691.68	1.67	0	53	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2950	8.65	0.27	12	0.02	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
72	20231019	100539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-600	5	-0.93	47340500	743	26.88	64200	64200	63400	83400	45000	64200	63715.34	1.67	0	37	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2950	8.65	0.27	12	0.02	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	60000	6.00	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
73	20231019	090544	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	-500	5	-0.78	10246700	161	5.82	64200	64200	63600	83400	45000	64200	63644.10	1.67	0	39	64666	64432	63966	63732	63266	64550	63850	232	19200	5000	47500	100	1	4637790	2954	8.66	0.27	12	0.00	7353.00	231914.00	74600	20230612	-14.61	58400	20221017	9.08	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	60000	6.17	20221026	0.15	N	072710	5000	231 억		77385	N	N	0	N	00	N
74	20231018	160547	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	600	2	0.94	176184800	2764	70.13	63800	64200	63500	82600	44600	63600	63741.70	1.66	0	42	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2977	8.73	0.28	12	0.06	7353.00	231914.00	74600	20230612	-13.94	58400	20221017	9.93	74600	-13.94	20230612	63300	1.42	20231013	74600	-13.94	20230612	59900	7.18	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
75	20231018	150539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64100	500	2	0.79	170991000	2683	68.08	63800	64100	63500	82600	44600	63600	63731.27	1.66	0	30	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2973	8.72	0.28	12	0.06	7353.00	231914.00	74600	20230612	-14.08	58400	20221017	9.76	74600	-14.08	20230612	63300	1.26	20231013	74600	-14.08	20230612	59900	7.01	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
76	20231018	140535	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	0	3	0.00	94754900	1489	37.78	63800	63900	63500	82600	44600	63600	63636.60	1.66	0	28	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2950	8.65	0.27	12	0.03	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	59900	6.18	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
77	20231018	130532	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	200	2	0.31	59009200	927	23.52	63800	63900	63500	82600	44600	63600	63656.09	1.66	0	-52	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2959	8.68	0.28	12	0.02	7353.00	231914.00	74600	20230612	-14.48	58400	20221017	9.25	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	59900	6.51	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
78	20231018	120541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	0	3	0.00	50415000	792	20.10	63800	63900	63500	82600	44600	63600	63655.30	1.66	0	-45	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2950	8.65	0.27	12	0.02	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	59900	6.18	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
79	20231018	110536	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	100	2	0.16	40356500	634	16.09	63800	63900	63500	82600	44600	63600	63653.79	1.66	0	-53	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2954	8.66	0.27	12	0.01	7353.00	231914.00	74600	20230612	-14.61	58400	20221017	9.08	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	59900	6.34	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
80	20231018	100541	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	0	3	0.00	14840800	233	5.91	63800	63900	63500	82600	44600	63600	63694.42	1.66	0	-45	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2950	8.65	0.27	12	0.01	7353.00	231914.00	74600	20230612	-14.75	58400	20221017	8.90	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	59900	6.18	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
81	20231018	090534	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	200	2	0.31	3832700	60	1.52	63800	63900	63800	82600	44600	63600	63878.33	1.66	0	-1	64133	63866	63733	63466	63333	63800	63400	232	19000	5000	47060	100	1	4637790	2959	8.68	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.48	58400	20221017	9.25	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	59900	6.51	20221018	0.15	N	072710	5000	231 억		76861	N	N	0	N	00	N
82	20231017	160538	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-100	5	-0.16	251083500	3941	207.75	63700	64000	63600	82800	44600	63700	63710.61	1.66	0	-241	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2950	8.65	0.27	12	0.08	7353.00	231914.00	74600	20230612	-14.75	58300	20221013	9.09	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	58400	8.90	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
83	20231017	150539	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	100	2	0.16	244462000	3837	202.27	63700	64000	63600	82800	44600	63700	63711.75	1.66	0	-226	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2959	8.68	0.28	12	0.08	7353.00	231914.00	74600	20230612	-14.48	58300	20221013	9.43	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	58400	9.25	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
84	20231017	140542	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	0	3	0.00	221458900	3476	183.24	63700	64000	63600	82800	44600	63700	63710.85	1.66	0	-161	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2954	8.66	0.27	12	0.07	7353.00	231914.00	74600	20230612	-14.61	58300	20221013	9.26	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	58400	9.08	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
85	20231017	130536	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63600	-100	5	-0.16	207755000	3261	171.90	63700	64000	63600	82800	44600	63700	63708.98	1.66	0	-169	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2950	8.65	0.27	12	0.07	7353.00	231914.00	74600	20230612	-14.75	58300	20221013	9.09	74600	-14.75	20230612	63300	0.47	20231013	74600	-14.75	20230612	58400	8.90	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
86	20231017	120538	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	0	3	0.00	172661500	2710	142.86	63700	64000	63600	82800	44600	63700	63712.73	1.66	0	-95	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2954	8.66	0.27	12	0.06	7353.00	231914.00	74600	20230612	-14.61	58300	20221013	9.26	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	58400	9.08	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
87	20231017	110534	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	0	3	0.00	137972900	2165	114.13	63700	64000	63600	82800	44600	63700	63728.82	1.66	0	-138	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2954	8.66	0.27	12	0.05	7353.00	231914.00	74600	20230612	-14.61	58300	20221013	9.26	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	58400	9.08	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
88	20231017	100530	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	200	2	0.31	19532700	306	16.13	63700	64000	63700	82800	44600	63700	63832.35	1.66	0	-44	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2964	8.69	0.28	12	0.01	7353.00	231914.00	74600	20230612	-14.34	58300	20221013	9.61	74600	-14.34	20230612	63300	0.95	20231013	74600	-14.34	20230612	58400	9.42	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
89	20231017	090533	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	100	2	0.16	3762900	59	3.11	63700	63900	63700	82800	44600	63700	63777.97	1.66	0	17	64900	64300	63900	63300	62900	64100	63100	232	19100	5000	47130	100	1	4637790	2959	8.68	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.48	58300	20221013	9.43	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	58400	9.25	20221017	0.15	N	072710	5000	231 억		76883	N	N	0	N	00	N
90	20231016	160534	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	0	3	0.00	121180200	1896	26.06	63900	64500	63500	82800	44600	63700	63913.61	1.66	0	-184	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2954	8.66	0.27	12	0.04	7353.00	231914.00	74600	20230612	-14.61	58300	20221013	9.26	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	58400	9.08	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
91	20231016	150533	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	200	2	0.31	111813900	1749	24.04	63900	64500	63500	82800	44600	63700	63930.19	1.66	0	-172	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2964	8.69	0.28	12	0.04	7353.00	231914.00	74600	20230612	-14.34	58300	20221013	9.61	74600	-14.34	20230612	63300	0.95	20231013	74600	-14.34	20230612	58400	9.42	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
92	20231016	140535	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	100	2	0.16	96092000	1503	20.66	63900	64500	63500	82800	44600	63700	63933.47	1.66	0	-218	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2959	8.68	0.28	12	0.03	7353.00	231914.00	74600	20230612	-14.48	58300	20221013	9.43	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	58400	9.25	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
93	20231016	130532	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63700	0	3	0.00	82322800	1287	17.69	63900	64500	63500	82800	44600	63700	63964.88	1.66	0	-260	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2954	8.66	0.27	12	0.03	7353.00	231914.00	74600	20230612	-14.61	58300	20221013	9.26	74600	-14.61	20230612	63300	0.63	20231013	74600	-14.61	20230612	58400	9.08	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
94	20231016	120532	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63800	100	2	0.16	65368900	1021	14.03	63900	64500	63500	82800	44600	63700	64024.39	1.66	0	-158	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2959	8.68	0.28	12	0.02	7353.00	231914.00	74600	20230612	-14.48	58300	20221013	9.43	74600	-14.48	20230612	63300	0.79	20231013	74600	-14.48	20230612	58400	9.25	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
95	20231016	110529	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	200	2	0.31	52482900	819	11.26	63900	64500	63500	82800	44600	63700	64081.68	1.66	0	-119	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2964	8.69	0.28	12	0.02	7353.00	231914.00	74600	20230612	-14.34	58300	20221013	9.61	74600	-14.34	20230612	63300	0.95	20231013	74600	-14.34	20230612	58400	9.42	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
96	20231016	100525	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	600	2	0.94	37978000	592	8.14	63900	64500	63500	82800	44600	63700	64152.03	1.66	0	-54	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2982	8.74	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63300	1.58	20231013	74600	-13.81	20230612	58400	10.10	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
97	20231016	090529	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	200	2	0.31	700700	11	0.15	63900	63900	63600	82800	44600	63700	63700.00	1.66	0	-7	65700	64700	64000	63000	62300	64350	62650	232	19100	5000	47130	100	1	4637790	2964	8.69	0.28	12	0.00	7353.00	231914.00	74600	20230612	-14.34	58300	20221013	9.61	74600	-14.34	20230612	63300	0.95	20231013	74600	-14.34	20230612	58400	9.42	20221017	0.15	N	072710	5000	231 억		77106	N	N	0	N	00	N
98	20231012	160543	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	-100	5	-0.16	322147400	5022	68.81	64100	64500	63700	83500	45100	64300	64147.22	1.63	0	235	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.11	7353.00	231914.00	74600	20230612	-13.94	58300	20221013	10.12	74600	-13.94	20230612	63600	0.94	20231011	74600	-13.94	20230612	58300	10.12	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
99	20231012	150532	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	-100	5	-0.16	268059200	4180	57.28	64100	64500	63700	83500	45100	64300	64129.00	1.63	0	56	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.09	7353.00	231914.00	74600	20230612	-13.94	58300	20221013	10.12	74600	-13.94	20230612	63600	0.94	20231011	74600	-13.94	20230612	58300	10.12	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
100	20231012	140531	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	0	3	0.00	216693700	3380	46.31	64100	64500	63700	83500	45100	64300	64110.56	1.63	0	-124	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2982	8.74	0.28	12	0.07	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63600	1.10	20231011	74600	-13.81	20230612	58300	10.29	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
101	20231012	130531	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64400	100	2	0.16	203126500	3169	43.42	64100	64400	63700	83500	45100	64300	64097.98	1.63	0	-191	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2987	8.76	0.28	12	0.07	7353.00	231914.00	74600	20230612	-13.67	58300	20221013	10.46	74600	-13.67	20230612	63600	1.26	20231011	74600	-13.67	20230612	58300	10.46	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
102	20231012	120540	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	-100	5	-0.16	188347800	2939	40.27	64100	64400	63700	83500	45100	64300	64085.68	1.63	0	-289	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2977	8.73	0.28	12	0.06	7353.00	231914.00	74600	20230612	-13.94	58300	20221013	10.12	74600	-13.94	20230612	63600	0.94	20231011	74600	-13.94	20230612	58300	10.12	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
103	20231012	110538	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	0	3	0.00	94570600	1478	20.25	64100	64400	63700	83500	45100	64300	63985.52	1.63	0	-292	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2982	8.74	0.28	12	0.03	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63600	1.10	20231011	74600	-13.81	20230612	58300	10.29	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
104	20231012	100536	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64000	-300	5	-0.47	74230800	1161	15.91	64100	64200	63700	83500	45100	64300	63936.95	1.63	0	-232	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2968	8.70	0.28	12	0.03	7353.00	231914.00	74600	20230612	-14.21	58300	20221013	9.78	74600	-14.21	20230612	63600	0.63	20231011	74600	-14.21	20230612	58300	9.78	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
105	20231012	090538	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64100	-200	5	-0.31	18498900	289	3.96	64100	64200	64000	83500	45100	64300	64010.03	1.63	0	-39	65033	64666	64133	63766	63233	64850	63950	232	19200	5000	47580	100	1	4637790	2973	8.72	0.28	12	0.01	7353.00	231914.00	74600	20230612	-14.08	58300	20221013	9.95	74600	-14.08	20230612	63600	0.79	20231011	74600	-14.08	20230612	58300	9.95	20221013	0.14	N	072710	5000	231 억		75765	N	N	0	N	00	N
106	20231011	160533	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	400	2	0.63	297008100	4641	69.54	64000	64500	63600	83000	44800	63900	63996.51	1.60	0	1378	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2982	8.74	0.28	12	0.10	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63600	1.10	20231011	74600	-13.81	20230612	58300	10.29	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
107	20231011	150533	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	400	2	0.63	293858000	4592	68.80	64000	64500	63600	83000	44800	63900	63993.47	1.60	0	1340	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2982	8.74	0.28	12	0.10	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63600	1.10	20231011	74600	-13.81	20230612	58300	10.29	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
108	20231011	140538	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64200	300	2	0.47	265021100	4143	62.08	64000	64500	63600	83000	44800	63900	63968.40	1.60	0	1060	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2977	8.73	0.28	12	0.09	7353.00	231914.00	74600	20230612	-13.94	58300	20221013	10.12	74600	-13.94	20230612	63600	0.94	20231011	74600	-13.94	20230612	58300	10.12	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
109	20231011	130529	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64500	600	2	0.94	248080700	3879	58.12	64000	64500	63600	83000	44800	63900	63954.81	1.60	0	862	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2991	8.77	0.28	12	0.08	7353.00	231914.00	74600	20230612	-13.54	58300	20221013	10.63	74600	-13.54	20230612	63600	1.42	20231011	74600	-13.54	20230612	58300	10.63	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
110	20231011	120540	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64100	200	2	0.31	224846100	3517	52.70	64000	64300	63600	83000	44800	63900	63931.22	1.60	0	695	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2973	8.72	0.28	12	0.08	7353.00	231914.00	74600	20230612	-14.08	58300	20221013	9.95	74600	-14.08	20230612	63600	0.79	20231011	74600	-14.08	20230612	58300	9.95	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
111	20231011	110535	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64100	200	2	0.31	157716500	2468	36.98	64000	64300	63600	83000	44800	63900	63904.58	1.60	0	343	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2973	8.72	0.28	12	0.05	7353.00	231914.00	74600	20230612	-14.08	58300	20221013	9.95	74600	-14.08	20230612	63600	0.79	20231011	74600	-14.08	20230612	58300	9.95	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
112	20231011	100532	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64000	100	2	0.16	37804000	591	8.86	64000	64300	63800	83000	44800	63900	63966.16	1.60	0	119	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2968	8.70	0.28	12	0.01	7353.00	231914.00	74600	20230612	-14.21	58300	20221013	9.78	74600	-14.21	20230612	63800	0.31	20231011	74600	-14.21	20230612	58300	9.78	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
113	20231011	090536	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64300	400	2	0.63	2181700	34	0.51	64000	64300	64000	83000	44800	63900	64167.65	1.60	0	19	65566	64732	64266	63432	62966	64500	63200	232	19100	5000	47280	100	1	4637790	2982	8.74	0.28	12	0.00	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63800	0.78	20230726	74600	-13.81	20230612	58300	10.29	20221013	0.14	N	072710	5000	231 억		74390	N	N	0	N	00	N
114	20231010	160528	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	63900	-700	5	-1.08	428561400	6674	46.81	64800	65100	63800	83900	45300	64600	64217.86	1.57	0	1564	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	2964	8.69	0.28	12	0.14	7353.00	231914.00	74600	20230612	-14.34	58300	20221013	9.61	74600	-14.34	20230612	63800	0.16	20231010	74600	-14.34	20230612	58300	9.61	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
115	20231010	150527	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64000	-600	5	-0.93	399882600	6225	43.66	64800	65100	63800	83900	45300	64600	64238.17	1.57	0	1563	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	2968	8.70	0.28	12	0.13	7353.00	231914.00	74600	20230612	-14.21	58300	20221013	9.78	74600	-14.21	20230612	63800	0.31	20231010	74600	-14.21	20230612	58300	9.78	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
116	20231010	140530	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64100	-500	5	-0.77	357279700	5559	38.99	64800	65100	63800	83900	45300	64600	64270.50	1.57	0	1328	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	2973	8.72	0.28	12	0.12	7353.00	231914.00	74600	20230612	-14.08	58300	20221013	9.95	74600	-14.08	20230612	63800	0.47	20231010	74600	-14.08	20230612	58300	9.95	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
117	20231010	130525	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64800	200	2	0.31	130221000	2010	14.10	64800	65100	64300	83900	45300	64600	64786.57	1.57	0	-148	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	3005	8.81	0.28	12	0.04	7353.00	231914.00	74600	20230612	-13.14	58300	20221013	11.15	74600	-13.14	20230612	63800	1.57	20230726	74600	-13.14	20230612	58300	11.15	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
118	20231010	120525	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64500	-100	5	-0.15	107372300	1656	11.61	64800	65100	64300	83900	45300	64600	64838.35	1.57	0	-172	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	2991	8.77	0.28	12	0.04	7353.00	231914.00	74600	20230612	-13.54	58300	20221013	10.63	74600	-13.54	20230612	63800	1.10	20230726	74600	-13.54	20230612	58300	10.63	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
119	20231010	110517	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64700	100	2	0.15	91143700	1405	9.85	64800	65100	64300	83900	45300	64600	64870.96	1.57	0	-74	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	3001	8.80	0.28	12	0.03	7353.00	231914.00	74600	20230612	-13.27	58300	20221013	10.98	74600	-13.27	20230612	63800	1.41	20230726	74600	-13.27	20230612	58300	10.98	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
120	20231010	100521	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	65000	400	2	0.62	75196500	1159	8.13	64800	65100	64300	83900	45300	64600	64880.50	1.57	0	-42	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	3015	8.84	0.28	12	0.02	7353.00	231914.00	74600	20230612	-12.87	58300	20221013	11.49	74600	-12.87	20230612	63800	1.88	20230726	74600	-12.87	20230612	58300	11.49	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
121	20231010	090518	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	64700	100	2	0.15	3619600	56	0.39	64800	64800	64300	83900	45300	64600	64635.71	1.57	0	-6	66000	65300	64600	63900	63200	64950	63550	232	19300	5000	47800	100	1	4637790	3001	8.80	0.28	12	0.00	7353.00	231914.00	74600	20230612	-13.27	58300	20221013	10.98	74600	-13.27	20230612	63800	1.41	20230726	74600	-13.27	20230612	58300	10.98	20221013	0.14	N	072710	5000	231 억		72695	N	N	0	N	00	N
122	20231006	160524	57	100.00	KOSPI		금융업	N	N	N	N		N	64600	-100	5	-0.15	914318500	14251	360.78	64800	65300	63900	84100	45300	64700	64157.82	1.48	0	2939	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	2996	8.79	0.28	12	0.31	7353.00	231914.00	74600	20230612	-13.40	58300	20221013	10.81	74600	-13.40	20230612	63800	1.25	20230726	74600	-13.40	20230612	58300	10.81	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
123	20231006	150515	57	100.00	KOSPI		금융업	N	N	N	N		N	64700	0	3	0.00	878965700	13703	346.91	64800	65300	63900	84100	45300	64700	64143.63	1.48	0	2910	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	3001	8.80	0.28	12	0.30	7353.00	231914.00	74600	20230612	-13.27	58300	20221013	10.98	74600	-13.27	20230612	63800	1.41	20230726	74600	-13.27	20230612	58300	10.98	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
124	20231006	140515	57	100.00	KOSPI		금융업	N	N	N	N		N	64200	-500	5	-0.77	832128100	12976	328.51	64800	65300	63900	84100	45300	64700	64127.80	1.48	0	3058	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	2977	8.73	0.28	12	0.28	7353.00	231914.00	74600	20230612	-13.94	58300	20221013	10.12	74600	-13.94	20230612	63800	0.63	20230726	74600	-13.94	20230612	58300	10.12	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
125	20231006	130512	57	100.00	KOSPI		금융업	N	N	N	N		N	64300	-400	5	-0.62	624939800	9743	246.66	64800	65300	63900	84100	45300	64700	64141.87	1.48	0	2984	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	2982	8.74	0.28	12	0.21	7353.00	231914.00	74600	20230612	-13.81	58300	20221013	10.29	74600	-13.81	20230612	63800	0.78	20230726	74600	-13.81	20230612	58300	10.29	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
126	20231006	120509	57	100.00	KOSPI		금융업	N	N	N	N		N	64100	-600	5	-0.93	593683700	9257	234.35	64800	65300	63900	84100	45300	64700	64132.88	1.48	0	3271	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	2973	8.72	0.28	12	0.20	7353.00	231914.00	74600	20230612	-14.08	58300	20221013	9.95	74600	-14.08	20230612	63800	0.47	20230726	74600	-14.08	20230612	58300	9.95	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
127	20231006	110506	57	100.00	KOSPI		금융업	N	N	N	N		N	64700	0	3	0.00	43015400	663	16.78	64800	65300	64600	84100	45300	64700	64882.70	1.48	0	-351	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	3001	8.80	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.27	58300	20221013	10.98	74600	-13.27	20230612	63800	1.41	20230726	74600	-13.27	20230612	58300	10.98	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
128	20231006	100510	57	100.00	KOSPI		금융업	N	N	N	N		N	64900	200	2	0.31	18193000	280	7.09	64800	65300	64700	84100	45300	64700	64985.19	1.48	0	-93	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	3010	8.83	0.28	12	0.01	7353.00	231914.00	74600	20230612	-13.00	58300	20221013	11.32	74600	-13.00	20230612	63800	1.72	20230726	74600	-13.00	20230612	58300	11.32	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N
129	20231006	090505	57	100.00	KOSPI		금융업	N	N	N	N		N	64800	100	2	0.15	2073300	32	0.81	64800	65000	64700	84100	45300	64700	64831.82	1.48	0	-2	65900	65300	64900	64300	63900	65100	64100	232	19400	5000	47870	100	1	4637790	3005	8.81	0.28	12	0.00	7353.00	231914.00	74600	20230612	-13.14	58300	20221013	11.15	74600	-13.14	20230612	63800	1.57	20230726	74600	-13.14	20230612	58300	11.15	20221013	0.14	N	072710	5000	231 억		68785	N	N	0	N	00	N