KissMeData/107590/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	160804	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	0	3	0.00	4342100	52	44.44	83600	83700	83000	108600	58600	83600	83501.92	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	121500	20221027	-31.19	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
3	20231031	150812	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	3673300	44	37.61	83600	83700	83000	108600	58600	83600	83484.09	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.69	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
4	20231031	140817	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-500	5	-0.60	3590300	43	36.75	83600	83700	83000	108600	58600	83600	83495.35	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.60	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
5	20231031	130811	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	3507200	42	35.90	83600	83700	83000	108600	58600	83600	83504.76	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.69	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
6	20231031	120810	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-500	5	-0.60	3341100	40	34.19	83600	83700	83100	108600	58600	83600	83527.50	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.60	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
7	20231031	110832	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-500	5	-0.60	3341100	40	34.19	83600	83700	83100	108600	58600	83600	83527.50	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.60	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
8	20231031	100818	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-500	5	-0.60	3341100	40	34.19	83600	83700	83100	108600	58600	83600	83527.50	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.60	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
9	20231031	090817	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	100	2	0.12	2842500	34	29.06	83600	83700	83600	108600	58600	83600	83602.94	0.19	0	0	84466	84032	83266	82832	82066	83650	82450	13	25000	500	60190	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	121500	20221027	-31.11	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.03	N	107590	500	13 억		4304	N	N	0	N	00	N
10	20231030	160803	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	0	3	0.00	9770800	117	51.54	83700	83700	82500	108600	58600	83600	83511.11	0.19	0	5	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1940	9.61	0.88	12	0.01	8699.00	95427.00	121500	20221027	-31.19	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
11	20231030	150746	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	-200	5	-0.24	5675900	68	29.96	83700	83700	82500	108600	58600	83600	83469.12	0.19	0	1	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.36	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	118000	-29.32	20221208	81100	2.84	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
12	20231030	140745	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	5258900	63	27.75	83700	83700	82500	108600	58600	83600	83474.60	0.19	0	0	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.69	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
13	20231030	130746	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	5258900	63	27.75	83700	83700	82500	108600	58600	83600	83474.60	0.19	0	0	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.69	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
14	20231030	120742	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-600	5	-0.72	5258900	63	27.75	83700	83700	82500	108600	58600	83600	83474.60	0.19	0	0	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1926	9.54	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.69	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	118000	-29.66	20221208	81100	2.34	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
15	20231030	110742	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	0	3	0.00	4677700	56	24.67	83700	83700	82500	108600	58600	83600	83530.36	0.19	0	-1	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	121500	20221027	-31.19	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	118000	-29.15	20221208	81100	3.08	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
16	20231030	100741	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-500	5	-0.60	4594100	55	24.23	83700	83700	82500	108600	58600	83600	83529.09	0.19	0	-1	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1928	9.55	0.87	12	0.00	8699.00	95427.00	121500	20221027	-31.60	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	118000	-29.58	20221208	81100	2.47	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
17	20231030	090737	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	100	2	0.12	83700	1	0.44	83700	83700	83700	108600	58600	83600	83700.00	0.19	0	0	84200	83900	83400	83100	82600	84050	83250	13	25000	500	60190	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	121500	20221027	-31.11	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	118000	-29.07	20221208	81100	3.21	20231020	0.04	N	107590	500	13 억		4301	N	N	0	N	00	N
18	20231027	160708	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	300	2	0.36	18919100	227	40.90	83100	83700	82900	108200	58400	83300	83344.05	0.19	0	8	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1940	9.61	0.88	12	0.01	8699.00	95427.00	123500	20221025	-32.31	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	121500	-31.19	20221027	81100	3.08	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
19	20231027	150740	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-400	5	-0.48	15993100	192	34.59	83100	83700	82900	108200	58400	83300	83297.40	0.19	0	8	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1923	9.53	0.87	12	0.01	8699.00	95427.00	123500	20221025	-32.87	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	121500	-31.77	20221027	81100	2.22	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
20	20231027	140738	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	0	3	0.00	15910200	191	34.41	83100	83700	82900	108200	58400	83300	83299.48	0.19	0	8	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1933	9.58	0.87	12	0.01	8699.00	95427.00	123500	20221025	-32.55	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	121500	-31.44	20221027	81100	2.71	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
21	20231027	130729	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-300	5	-0.36	15743600	189	34.05	83100	83700	82900	108200	58400	83300	83299.47	0.19	0	8	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1926	9.54	0.87	12	0.01	8699.00	95427.00	123500	20221025	-32.79	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	121500	-31.69	20221027	81100	2.34	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
22	20231027	120742	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-300	5	-0.36	15743600	189	34.05	83100	83700	82900	108200	58400	83300	83299.47	0.19	0	8	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1926	9.54	0.87	12	0.01	8699.00	95427.00	123500	20221025	-32.79	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	121500	-31.69	20221027	81100	2.34	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
23	20231027	110747	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-400	5	-0.48	15411000	185	33.33	83100	83700	82900	108200	58400	83300	83302.70	0.19	0	8	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1923	9.53	0.87	12	0.01	8699.00	95427.00	123500	20221025	-32.87	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	121500	-31.77	20221027	81100	2.22	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
24	20231027	100738	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	100	2	0.12	13832400	166	29.91	83100	83700	82900	108200	58400	83300	83327.71	0.19	0	7	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1935	9.59	0.87	12	0.01	8699.00	95427.00	123500	20221025	-32.47	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	121500	-31.36	20221027	81100	2.84	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
25	20231027	090735	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	300	2	0.36	4512100	54	9.73	83100	83700	83100	108200	58400	83300	83557.41	0.19	0	2	84566	83932	83066	82432	81566	84250	82750	13	24900	500	59970	100	1	2320000	1940	9.61	0.88	12	0.00	8699.00	95427.00	123500	20221025	-32.31	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	121500	-31.19	20221027	81100	3.08	20231020	0.04	N	107590	500	13 억		4294	N	N	0	N	00	N
26	20231026	160727	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	400	2	0.48	46062200	555	24.81	82900	83700	82200	107700	58100	82900	82994.95	0.19	0	-8	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1933	9.58	0.87	12	0.02	8699.00	95427.00	125500	20221024	-33.63	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	121500	-31.44	20221027	81100	2.71	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
27	20231026	150727	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	0	3	0.00	44063200	531	23.74	82900	83700	82200	107700	58100	82900	82981.54	0.19	0	-7	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1923	9.53	0.87	12	0.02	8699.00	95427.00	125500	20221024	-33.94	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	121500	-31.77	20221027	81100	2.22	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
28	20231026	140729	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	200	2	0.24	27410000	330	14.75	82900	83700	82200	107700	58100	82900	83060.61	0.19	0	-8	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1928	9.55	0.87	12	0.01	8699.00	95427.00	125500	20221024	-33.78	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	121500	-31.60	20221027	81100	2.47	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
29	20231026	130727	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	400	2	0.48	26414000	318	14.22	82900	83700	82200	107700	58100	82900	83062.89	0.19	0	-8	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1933	9.58	0.87	12	0.01	8699.00	95427.00	125500	20221024	-33.63	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	121500	-31.44	20221027	81100	2.71	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
30	20231026	120725	57	100.00	KOSPI		금융업	N	N	N	N		N	82600	-300	5	-0.36	24836400	299	13.37	82900	83700	82200	107700	58100	82900	83064.88	0.19	0	-8	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1916	9.50	0.87	12	0.01	8699.00	95427.00	125500	20221024	-34.18	81100	20231020	1.85	112000	-26.25	20230103	81100	1.85	20231020	121500	-32.02	20221027	81100	1.85	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
31	20231026	110733	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	400	2	0.48	7595200	91	4.07	82900	83700	82900	107700	58100	82900	83463.74	0.19	0	-1	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1933	9.58	0.87	12	0.00	8699.00	95427.00	125500	20221024	-33.63	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	121500	-31.44	20221027	81100	2.71	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
32	20231026	100731	57	100.00	KOSPI		금융업	N	N	N	N		N	83400	500	2	0.60	6428900	77	3.44	82900	83700	82900	107700	58100	82900	83492.21	0.19	0	-1	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1935	9.59	0.87	12	0.00	8699.00	95427.00	125500	20221024	-33.55	81100	20231020	2.84	112000	-25.54	20230103	81100	2.84	20231020	121500	-31.36	20221027	81100	2.84	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
33	20231026	090727	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	800	2	0.97	5348400	64	2.86	82900	83700	82900	107700	58100	82900	83568.75	0.19	0	0	84166	83532	83066	82432	81966	83300	82200	13	24800	500	59680	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	125500	20221024	-33.31	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	121500	-31.11	20221027	81100	3.21	20231020	0.03	N	107590	500	13 억		4301	N	N	0	N	00	N
34	20231025	160731	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-800	5	-0.96	185778300	2237	381.09	83700	83700	82600	108800	58600	83700	83047.97	0.18	0	18	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1923	9.53	0.87	12	0.10	8699.00	95427.00	126000	20221021	-34.21	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	123500	-32.87	20221025	81100	2.22	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
35	20231025	150730	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-700	5	-0.84	176825100	2129	362.69	83700	83700	82600	108800	58600	83700	83055.47	0.18	0	120	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1926	9.54	0.87	12	0.09	8699.00	95427.00	126000	20221021	-34.13	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	123500	-32.79	20221025	81100	2.34	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
36	20231025	140726	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-600	5	-0.72	176658900	2127	362.35	83700	83700	82600	108800	58600	83700	83055.43	0.18	0	120	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1928	9.55	0.87	12	0.09	8699.00	95427.00	126000	20221021	-34.05	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	123500	-32.71	20221025	81100	2.47	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
37	20231025	130726	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-700	5	-0.84	168265400	2026	345.14	83700	83700	82600	108800	58600	83700	83053.01	0.18	0	120	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1926	9.54	0.87	12	0.09	8699.00	95427.00	126000	20221021	-34.13	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	123500	-32.79	20221025	81100	2.34	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
38	20231025	120726	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-700	5	-0.84	168265400	2026	345.14	83700	83700	82600	108800	58600	83700	83053.01	0.18	0	120	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1926	9.54	0.87	12	0.09	8699.00	95427.00	126000	20221021	-34.13	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	123500	-32.79	20221025	81100	2.34	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
39	20231025	110728	57	100.00	KOSPI		금융업	N	N	N	N		N	83600	-100	5	-0.12	17600900	212	36.12	83700	83700	82900	108800	58600	83700	83023.11	0.18	0	3	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1940	9.61	0.88	12	0.01	8699.00	95427.00	126000	20221021	-33.65	81100	20231020	3.08	112000	-25.36	20230103	81100	3.08	20231020	123500	-32.31	20221025	81100	3.08	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
40	20231025	100730	57	100.00	KOSPI		금융업	N	N	N	N		N	83100	-600	5	-0.72	16683700	201	34.24	83700	83700	82900	108800	58600	83700	83003.48	0.18	0	3	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1928	9.55	0.87	12	0.01	8699.00	95427.00	126000	20221021	-34.05	81100	20231020	2.47	112000	-25.80	20230103	81100	2.47	20231020	123500	-32.71	20221025	81100	2.47	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
41	20231025	090724	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	0	3	0.00	83700	1	0.17	83700	83700	83700	108800	58600	83700	83700.00	0.18	0	0	84500	84100	83400	83000	82300	83750	82650	13	25100	500	60260	100	1	2320000	1942	9.62	0.88	12	0.00	8699.00	95427.00	126000	20221021	-33.57	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	123500	-32.23	20221025	81100	3.21	20231020	0.04	N	107590	500	13 억		4288	N	N	0	N	00	N
42	20231024	160710	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-100	5	-0.12	48738000	587	63.46	83800	83800	82700	108900	58700	83800	83028.96	0.19	0	-4	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1942	9.62	0.88	12	0.03	8699.00	95427.00	126500	20221020	-33.83	81100	20231020	3.21	112000	-25.27	20230103	81100	3.21	20231020	125500	-33.31	20221024	81100	3.21	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
43	20231024	150722	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	47234100	569	61.51	83800	83800	82700	108900	58700	83800	83012.48	0.19	0	-1	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.02	8699.00	95427.00	126500	20221020	-34.39	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	125500	-33.86	20221024	81100	2.34	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
44	20231024	140708	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	47234100	569	61.51	83800	83800	82700	108900	58700	83800	83012.48	0.19	0	-1	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.02	8699.00	95427.00	126500	20221020	-34.39	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	125500	-33.86	20221024	81100	2.34	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
45	20231024	130715	57	100.00	KOSPI		금융업	N	N	N	N		N	83000	-800	5	-0.95	30448100	367	39.68	83800	83800	82700	108900	58700	83800	82964.85	0.19	0	0	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1926	9.54	0.87	12	0.02	8699.00	95427.00	126500	20221020	-34.39	81100	20231020	2.34	112000	-25.89	20230103	81100	2.34	20231020	125500	-33.86	20221024	81100	2.34	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
46	20231024	120722	57	100.00	KOSPI		금융업	N	N	N	N		N	82700	-1100	5	-1.31	30365100	366	39.57	83800	83800	82700	108900	58700	83800	82964.75	0.19	0	0	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1919	9.51	0.87	12	0.02	8699.00	95427.00	126500	20221020	-34.62	81100	20231020	1.97	112000	-26.16	20230103	81100	1.97	20231020	125500	-34.10	20221024	81100	1.97	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
47	20231024	110717	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-500	5	-0.60	21081500	254	27.46	83800	83800	82800	108900	58700	83800	82998.03	0.19	0	0	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1933	9.58	0.87	12	0.01	8699.00	95427.00	126500	20221020	-34.15	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	125500	-33.63	20221024	81100	2.71	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
48	20231024	100710	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-900	5	-1.07	11772600	142	15.35	83800	83800	82800	108900	58700	83800	82905.63	0.19	0	0	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1923	9.53	0.87	12	0.01	8699.00	95427.00	126500	20221020	-34.47	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	125500	-33.94	20221024	81100	2.22	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
49	20231024	090716	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	0	3	0.00	1005600	12	1.30	83800	83800	83800	108900	58700	83800	83800.00	0.19	0	0	85133	84466	83133	82466	81133	84800	82800	13	25100	500	60330	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	126500	20221020	-33.75	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	125500	-33.23	20221024	81100	3.33	20231020	0.04	N	107590	500	13 억		4292	N	N	0	N	00	N
50	20231023	160706	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	0	3	0.00	76746000	925	209.28	82900	83800	81800	108900	58700	83800	82968.65	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1944	9.63	0.88	12	0.04	8699.00	95427.00	126500	20221019	-33.75	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	125500	-33.23	20221024	81100	3.33	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
51	20231023	150710	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	-300	5	-0.36	73142600	882	199.55	82900	83800	81800	108900	58700	83800	82928.12	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1937	9.60	0.88	12	0.04	8699.00	95427.00	126500	20221019	-33.99	81100	20231020	2.96	112000	-25.45	20230103	81100	2.96	20231020	125500	-33.47	20221024	81100	2.96	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
52	20231023	140709	57	100.00	KOSPI		금융업	N	N	N	N		N	83300	-500	5	-0.60	70888000	855	193.44	82900	83800	81800	108900	58700	83800	82909.94	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1933	9.58	0.87	12	0.04	8699.00	95427.00	126500	20221019	-34.15	81100	20231020	2.71	112000	-25.62	20230103	81100	2.71	20231020	125500	-33.63	20221024	81100	2.71	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
53	20231023	130714	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-1300	5	-1.55	25084300	304	68.78	82900	82900	81800	108900	58700	83800	82514.14	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1914	9.48	0.86	12	0.01	8699.00	95427.00	126500	20221019	-34.78	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	125500	-34.26	20221024	81100	1.73	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
54	20231023	120706	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-1300	5	-1.55	25084300	304	68.78	82900	82900	81800	108900	58700	83800	82514.14	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1914	9.48	0.86	12	0.01	8699.00	95427.00	126500	20221019	-34.78	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	125500	-34.26	20221024	81100	1.73	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
55	20231023	110705	57	100.00	KOSPI		금융업	N	N	N	N		N	82500	-1300	5	-1.55	7977000	97	21.95	82900	82900	81800	108900	58700	83800	82237.11	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1914	9.48	0.86	12	0.00	8699.00	95427.00	126500	20221019	-34.78	81100	20231020	1.73	112000	-26.34	20230103	81100	1.73	20231020	125500	-34.26	20221024	81100	1.73	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
56	20231023	100658	57	100.00	KOSPI		금융업	N	N	N	N		N	82200	-1600	5	-1.91	3373400	41	9.28	82900	82900	81800	108900	58700	83800	82278.05	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1907	9.45	0.86	12	0.00	8699.00	95427.00	126500	20221019	-35.02	81100	20231020	1.36	112000	-26.61	20230103	81100	1.36	20231020	125500	-34.50	20221024	81100	1.36	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
57	20231023	090714	57	100.00	KOSPI		금융업	N	N	N	N		N	82900	-900	5	-1.07	414500	5	1.13	82900	82900	82900	108900	58700	83800	82900.00	0.19	0	0	85600	84700	82900	82000	80200	85150	82450	13	25100	500	60330	100	1	2320000	1923	9.53	0.87	12	0.00	8699.00	95427.00	126500	20221019	-34.47	81100	20231020	2.22	112000	-25.98	20230103	81100	2.22	20231020	125500	-33.94	20221024	81100	2.22	20231020	0.05	N	107590	500	13 억		4292	N	N	0	N	00	N
58	20231020	160703	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	83800	300	2	0.36	36334900	442	37.68	83500	83800	81100	108500	58500	83500	82205.66	0.19	0	2	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1944	9.63	0.88	12	0.02	8699.00	95427.00	126500	20221018	-33.75	81100	20231020	3.33	112000	-25.18	20230103	81100	3.33	20231020	126500	-33.75	20221020	81100	3.33	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
59	20231020	150703	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	82200	-1300	5	-1.56	34576100	421	35.89	83500	83800	81100	108500	58500	83500	82128.50	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1907	9.45	0.86	12	0.02	8699.00	95427.00	126500	20221018	-35.02	81100	20231020	1.36	112000	-26.61	20230103	81100	1.36	20231020	126500	-35.02	20221020	81100	1.36	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
60	20231020	140708	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81500	-2000	5	-2.40	8864100	108	9.21	83500	83800	81100	108500	58500	83500	82075.00	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1891	9.37	0.85	12	0.00	8699.00	95427.00	126500	20221018	-35.57	81100	20231020	0.49	112000	-27.23	20230103	81100	0.49	20231020	126500	-35.57	20221020	81100	0.49	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
61	20231020	130648	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81400	-2100	5	-2.51	6669300	81	6.91	83500	83800	81200	108500	58500	83500	82337.04	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	126500	20221018	-35.65	81200	20231020	0.25	112000	-27.32	20230103	81200	0.25	20231020	126500	-35.65	20221020	81200	0.25	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
62	20231020	120700	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81400	-2100	5	-2.51	6669300	81	6.91	83500	83800	81200	108500	58500	83500	82337.04	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1888	9.36	0.85	12	0.00	8699.00	95427.00	126500	20221018	-35.65	81200	20231020	0.25	112000	-27.32	20230103	81200	0.25	20231020	126500	-35.65	20221020	81200	0.25	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
63	20231020	110707	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	81700	-1800	5	-2.16	5607500	68	5.80	83500	83800	81200	108500	58500	83500	82463.24	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1895	9.39	0.86	12	0.00	8699.00	95427.00	126500	20221018	-35.42	81200	20231020	0.62	112000	-27.05	20230103	81200	0.62	20231020	126500	-35.42	20221020	81200	0.62	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
64	20231020	100659	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	82000	-1500	5	-1.80	5279800	64	5.46	83500	83800	81200	108500	58500	83500	82496.88	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1902	9.43	0.86	12	0.00	8699.00	95427.00	126500	20221018	-35.18	81200	20231020	0.99	112000	-26.79	20230103	81200	0.99	20231020	126500	-35.18	20221020	81200	0.99	20231020	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
65	20231020	090701	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	300	2	0.36	753000	9	0.77	83500	83800	83500	108500	58500	83500	83666.67	0.19	0	0	85566	84532	83966	82932	82366	84250	82650	13	25000	500	60120	100	1	2320000	1944	9.63	0.88	12	0.00	8699.00	95427.00	126500	20221018	-33.75	82000	20230927	2.20	112000	-25.18	20230103	82000	2.20	20230927	126500	-33.75	20221020	82000	2.20	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
66	20231019	160655	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	-1700	5	-2.00	97998300	1173	37.70	85000	85000	83400	110700	59700	85200	83545.01	0.19	0	4	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1937	9.60	0.88	12	0.05	8699.00	95427.00	126500	20221017	-33.99	82000	20230927	1.83	112000	-25.45	20230103	82000	1.83	20230927	126500	-33.99	20221019	82000	1.83	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
67	20231019	150652	57	100.00	KOSPI		금융업	N	N	N	N		N	83700	-1500	5	-1.76	49902200	597	19.19	85000	85000	83400	110700	59700	85200	83588.27	0.19	0	48	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1942	9.62	0.88	12	0.03	8699.00	95427.00	126500	20221017	-33.83	82000	20230927	2.07	112000	-25.27	20230103	82000	2.07	20230927	126500	-33.83	20221019	82000	2.07	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
68	20231019	140700	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	-1700	5	-2.00	48312300	578	18.58	85000	85000	83400	110700	59700	85200	83585.29	0.19	0	48	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1937	9.60	0.88	12	0.02	8699.00	95427.00	126500	20221017	-33.99	82000	20230927	1.83	112000	-25.45	20230103	82000	1.83	20230927	126500	-33.99	20221019	82000	1.83	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
69	20231019	130652	57	100.00	KOSPI		금융업	N	N	N	N		N	83900	-1300	5	-1.53	47811000	572	18.39	85000	85000	83400	110700	59700	85200	83585.66	0.19	0	48	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1946	9.64	0.88	12	0.02	8699.00	95427.00	126500	20221017	-33.68	82000	20230927	2.32	112000	-25.09	20230103	82000	2.32	20230927	126500	-33.68	20221019	82000	2.32	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
70	20231019	120658	57	100.00	KOSPI		금융업	N	N	N	N		N	83500	-1700	5	-2.00	46473000	556	17.87	85000	85000	83400	110700	59700	85200	83584.53	0.19	0	48	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1937	9.60	0.88	12	0.02	8699.00	95427.00	126500	20221017	-33.99	82000	20230927	1.83	112000	-25.45	20230103	82000	1.83	20230927	126500	-33.99	20221019	82000	1.83	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
71	20231019	110656	57	100.00	KOSPI		금융업	N	N	N	N		N	83800	-1400	5	-1.64	27266500	326	10.48	85000	85000	83400	110700	59700	85200	83639.57	0.19	0	48	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1944	9.63	0.88	12	0.01	8699.00	95427.00	126500	20221017	-33.75	82000	20230927	2.20	112000	-25.18	20230103	82000	2.20	20230927	126500	-33.75	20221019	82000	2.20	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
72	20231019	100650	57	100.00	KOSPI		금융업	N	N	N	N		N	84200	-1000	5	-1.17	1604800	19	0.61	85000	85000	84200	110700	59700	85200	84463.16	0.19	0	3	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1953	9.68	0.88	12	0.00	8699.00	95427.00	126500	20221017	-33.44	82000	20230927	2.68	112000	-24.82	20230103	82000	2.68	20230927	126500	-33.44	20221019	82000	2.68	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
73	20231019	090659	57	100.00	KOSPI		금융업	N	N	N	N		N	85000	-200	5	-0.23	170000	2	0.06	85000	85000	85000	110700	59700	85200	85000.00	0.19	0	0	85800	85500	85000	84700	84200	85600	84800	13	25500	500	61340	100	1	2320000	1972	9.77	0.89	12	0.00	8699.00	95427.00	126500	20221017	-32.81	82000	20230927	3.66	112000	-24.11	20230103	82000	3.66	20230927	126500	-32.81	20221019	82000	3.66	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
74	20231018	160701	57	100.00	KOSPI		금융업	N	N	N	N		N	85200	0	3	0.00	262966900	3111	472.80	85200	85300	84500	110700	59700	85200	84528.09	0.19	0	8	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1977	9.79	0.89	12	0.13	8699.00	95427.00	127500	20221014	-33.18	82000	20230927	3.90	112000	-23.93	20230103	82000	3.90	20230927	126500	-32.65	20221018	82000	3.90	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
75	20231018	150653	57	100.00	KOSPI		금융업	N	N	N	N		N	84500	-700	5	-0.82	262115100	3101	471.28	85200	85300	84500	110700	59700	85200	84525.99	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1960	9.71	0.89	12	0.13	8699.00	95427.00	127500	20221014	-33.73	82000	20230927	3.05	112000	-24.55	20230103	82000	3.05	20230927	126500	-33.20	20221018	82000	3.05	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
76	20231018	140645	57	100.00	KOSPI		금융업	N	N	N	N		N	85300	100	2	0.12	261777000	3097	470.67	85200	85300	84500	110700	59700	85200	84525.99	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1979	9.81	0.89	12	0.13	8699.00	95427.00	127500	20221014	-33.10	82000	20230927	4.02	112000	-23.84	20230103	82000	4.02	20230927	126500	-32.57	20221018	82000	4.02	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
77	20231018	130642	57	100.00	KOSPI		금융업	N	N	N	N		N	84500	-700	5	-0.82	171142600	2025	307.75	85200	85200	84500	110700	59700	85200	84514.86	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1960	9.71	0.89	12	0.09	8699.00	95427.00	127500	20221014	-33.73	82000	20230927	3.05	112000	-24.55	20230103	82000	3.05	20230927	126500	-33.20	20221018	82000	3.05	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
78	20231018	120654	57	100.00	KOSPI		금융업	N	N	N	N		N	85000	-200	5	-0.23	86472700	1023	155.47	85200	85200	84500	110700	59700	85200	84528.54	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1972	9.77	0.89	12	0.04	8699.00	95427.00	127500	20221014	-33.33	82000	20230927	3.66	112000	-24.11	20230103	82000	3.66	20230927	126500	-32.81	20221018	82000	3.66	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
79	20231018	110648	57	100.00	KOSPI		금융업	N	N	N	N		N	85000	-200	5	-0.23	86472700	1023	155.47	85200	85200	84500	110700	59700	85200	84528.54	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1972	9.77	0.89	12	0.04	8699.00	95427.00	127500	20221014	-33.33	82000	20230927	3.66	112000	-24.11	20230103	82000	3.66	20230927	126500	-32.81	20221018	82000	3.66	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
80	20231018	100654	57	100.00	KOSPI		금융업	N	N	N	N		N	84800	-400	5	-0.47	1617000	19	2.89	85200	85200	84800	110700	59700	85200	85105.26	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1967	9.75	0.89	12	0.00	8699.00	95427.00	127500	20221014	-33.49	82000	20230927	3.41	112000	-24.29	20230103	82000	3.41	20230927	126500	-32.96	20221018	82000	3.41	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
81	20231018	090645	57	100.00	KOSPI		금융업	N	N	N	N		N	85200	0	3	0.00	1022400	12	1.82	85200	85200	85200	110700	59700	85200	85200.00	0.19	0	0	87333	86266	85333	84266	83333	86800	84800	13	25500	500	61340	100	1	2320000	1977	9.79	0.89	12	0.00	8699.00	95427.00	127500	20221014	-33.18	82000	20230927	3.90	112000	-23.93	20230103	82000	3.90	20230927	126500	-32.65	20221018	82000	3.90	20230927	0.09	N	107590	500	13 억		4292	N	N	0	N	00	N
82	20231017	160648	57	100.00	KOSPI		금융업	N	N	N	N		N	85200	-1300	5	-1.50	55982900	658	552.94	84800	86400	84400	112400	60600	86500	85080.40	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1977	9.79	0.89	12	0.03	8699.00	95427.00	127500	20221013	-33.18	82000	20230927	3.90	112000	-23.93	20230103	82000	3.90	20230927	126500	-32.65	20221017	82000	3.90	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
83	20231017	150652	57	100.00	KOSPI		금융업	N	N	N	N		N	84800	-1700	5	-1.97	54026600	635	533.61	84800	86400	84400	112400	60600	86500	85081.26	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1967	9.75	0.89	12	0.03	8699.00	95427.00	127500	20221013	-33.49	82000	20230927	3.41	112000	-24.29	20230103	82000	3.41	20230927	126500	-32.96	20221017	82000	3.41	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
84	20231017	140654	57	100.00	KOSPI		금융업	N	N	N	N		N	85100	-1400	5	-1.62	49359000	580	487.39	84800	86400	84400	112400	60600	86500	85101.72	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1974	9.78	0.89	12	0.03	8699.00	95427.00	127500	20221013	-33.25	82000	20230927	3.78	112000	-24.02	20230103	82000	3.78	20230927	126500	-32.73	20221017	82000	3.78	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
85	20231017	130648	57	100.00	KOSPI		금융업	N	N	N	N		N	85100	-1400	5	-1.62	48678400	572	480.67	84800	86400	84400	112400	60600	86500	85102.10	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1974	9.78	0.89	12	0.02	8699.00	95427.00	127500	20221013	-33.25	82000	20230927	3.78	112000	-24.02	20230103	82000	3.78	20230927	126500	-32.73	20221017	82000	3.78	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
86	20231017	120651	57	100.00	KOSPI		금융업	N	N	N	N		N	85000	-1500	5	-1.73	46806900	550	462.18	84800	86400	84400	112400	60600	86500	85103.45	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1972	9.77	0.89	12	0.02	8699.00	95427.00	127500	20221013	-33.33	82000	20230927	3.66	112000	-24.11	20230103	82000	3.66	20230927	126500	-32.81	20221017	82000	3.66	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
87	20231017	110644	57	100.00	KOSPI		금융업	N	N	N	N		N	85000	-1500	5	-1.73	43406900	510	428.57	84800	86400	84400	112400	60600	86500	85111.57	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1972	9.77	0.89	12	0.02	8699.00	95427.00	127500	20221013	-33.33	82000	20230927	3.66	112000	-24.11	20230103	82000	3.66	20230927	126500	-32.81	20221017	82000	3.66	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
88	20231017	100639	57	100.00	KOSPI		금융업	N	N	N	N		N	84800	-1700	5	-1.97	42385900	498	418.49	84800	86400	84400	112400	60600	86500	85112.25	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1967	9.75	0.89	12	0.02	8699.00	95427.00	127500	20221013	-33.49	82000	20230927	3.41	112000	-24.29	20230103	82000	3.41	20230927	126500	-32.96	20221017	82000	3.41	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
89	20231017	090646	57	100.00	KOSPI		금융업	N	N	N	N		N	84500	-2000	5	-2.31	38561400	453	380.67	84800	86400	84400	112400	60600	86500	85124.50	0.18	0	4	88633	87566	87033	85966	85433	87300	85700	13	25900	500	62280	100	1	2320000	1960	9.71	0.89	12	0.02	8699.00	95427.00	127500	20221013	-33.73	82000	20230927	3.05	112000	-24.55	20230103	82000	3.05	20230927	126500	-33.20	20221017	82000	3.05	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
90	20231016	160646	57	100.00	KOSPI		금융업	N	N	N	N		N	86500	-700	5	-0.80	10432800	119	85.00	88100	88100	86500	113300	61100	87200	87680.51	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2007	9.94	0.91	12	0.01	8699.00	95427.00	128000	20221012	-32.42	82000	20230927	5.49	112000	-22.77	20230103	82000	5.49	20230927	126500	-31.62	20221017	82000	5.49	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
91	20231016	150646	57	100.00	KOSPI		금융업	N	N	N	N		N	86500	-700	5	-0.80	10346300	118	84.29	88100	88100	86500	113300	61100	87200	87680.51	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2007	9.94	0.91	12	0.01	8699.00	95427.00	128000	20221012	-32.42	82000	20230927	5.49	112000	-22.77	20230103	82000	5.49	20230927	126500	-31.62	20221017	82000	5.49	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
92	20231016	140646	57	100.00	KOSPI		금융업	N	N	N	N		N	86700	-500	5	-0.57	8787100	100	71.43	88100	88100	86700	113300	61100	87200	87871.00	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2011	9.97	0.91	12	0.00	8699.00	95427.00	128000	20221012	-32.27	82000	20230927	5.73	112000	-22.59	20230103	82000	5.73	20230927	126500	-31.46	20221017	82000	5.73	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
93	20231016	130642	57	100.00	KOSPI		금융업	N	N	N	N		N	86700	-500	5	-0.57	8700400	99	70.71	88100	88100	86700	113300	61100	87200	87882.83	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2011	9.97	0.91	12	0.00	8699.00	95427.00	128000	20221012	-32.27	82000	20230927	5.73	112000	-22.59	20230103	82000	5.73	20230927	126500	-31.46	20221017	82000	5.73	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
94	20231016	120642	57	100.00	KOSPI		금융업	N	N	N	N		N	86900	-300	5	-0.34	8179200	93	66.43	88100	88100	86700	113300	61100	87200	87948.39	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2016	9.99	0.91	12	0.00	8699.00	95427.00	128000	20221012	-32.11	82000	20230927	5.98	112000	-22.41	20230103	82000	5.98	20230927	126500	-31.30	20221017	82000	5.98	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
95	20231016	110639	57	100.00	KOSPI		금융업	N	N	N	N		N	86900	-300	5	-0.34	7831600	89	63.57	88100	88100	86700	113300	61100	87200	87995.51	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2016	9.99	0.91	12	0.00	8699.00	95427.00	128000	20221012	-32.11	82000	20230927	5.98	112000	-22.41	20230103	82000	5.98	20230927	126500	-31.30	20221017	82000	5.98	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
96	20231016	100636	57	100.00	KOSPI		금융업	N	N	N	N		N	86700	-500	5	-0.57	7657800	87	62.14	88100	88100	86700	113300	61100	87200	88020.69	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2011	9.97	0.91	12	0.00	8699.00	95427.00	128000	20221012	-32.27	82000	20230927	5.73	112000	-22.59	20230103	82000	5.73	20230927	126500	-31.46	20221017	82000	5.73	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
97	20231016	090638	57	100.00	KOSPI		금융업	N	N	N	N		N	88100	900	2	1.03	7136100	81	57.86	88100	88100	88100	113300	61100	87200	88100.00	0.18	0	1	89666	88432	87666	86432	85666	88050	86050	13	26100	500	62780	100	1	2320000	2044	10.13	0.92	12	0.00	8699.00	95427.00	128000	20221012	-31.17	82000	20230927	7.44	112000	-21.34	20230103	82000	7.44	20230927	126500	-30.36	20221017	82000	7.44	20230927	0.09	N	107590	500	13 억		4288	N	N	0	N	00	N
98	20231012	160657	57	100.00	KOSPI		금융업	N	N	N	N		N	87300	-1200	5	-1.36	5782300	66	22.22	88500	88800	87300	115000	62000	88500	87610.61	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2025	10.04	0.91	12	0.00	8699.00	95427.00	128500	20221011	-32.06	82000	20230927	6.46	112000	-22.05	20230103	82000	6.46	20230927	128000	-31.80	20221012	82000	6.46	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
99	20231012	150643	57	100.00	KOSPI		금융업	N	N	N	N		N	87500	-1000	5	-1.13	3599600	41	13.80	88500	88800	87500	115000	62000	88500	87795.12	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2030	10.06	0.92	12	0.00	8699.00	95427.00	128500	20221011	-31.91	82000	20230927	6.71	112000	-21.88	20230103	82000	6.71	20230927	128000	-31.64	20221012	82000	6.71	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
100	20231012	140641	57	100.00	KOSPI		금융업	N	N	N	N		N	87600	-900	5	-1.02	3424500	39	13.13	88500	88800	87600	115000	62000	88500	87807.69	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2032	10.07	0.92	12	0.00	8699.00	95427.00	128500	20221011	-31.83	82000	20230927	6.83	112000	-21.79	20230103	82000	6.83	20230927	128000	-31.56	20221012	82000	6.83	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
101	20231012	130642	57	100.00	KOSPI		금융업	N	N	N	N		N	87600	-900	5	-1.02	2723600	31	10.44	88500	88800	87600	115000	62000	88500	87858.06	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2032	10.07	0.92	12	0.00	8699.00	95427.00	128500	20221011	-31.83	82000	20230927	6.83	112000	-21.79	20230103	82000	6.83	20230927	128000	-31.56	20221012	82000	6.83	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
102	20231012	120650	57	100.00	KOSPI		금융업	N	N	N	N		N	87700	-800	5	-0.90	2548300	29	9.76	88500	88800	87700	115000	62000	88500	87872.41	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2035	10.08	0.92	12	0.00	8699.00	95427.00	128500	20221011	-31.75	82000	20230927	6.95	112000	-21.70	20230103	82000	6.95	20230927	128000	-31.48	20221012	82000	6.95	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
103	20231012	110650	57	100.00	KOSPI		금융업	N	N	N	N		N	87700	-800	5	-0.90	1408100	16	5.39	88500	88800	87700	115000	62000	88500	88006.25	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2035	10.08	0.92	12	0.00	8699.00	95427.00	128500	20221011	-31.75	82000	20230927	6.95	112000	-21.70	20230103	82000	6.95	20230927	128000	-31.48	20221012	82000	6.95	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
104	20231012	100645	57	100.00	KOSPI		금융업	N	N	N	N		N	87700	-800	5	-0.90	1320400	15	5.05	88500	88800	87700	115000	62000	88500	88026.67	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2035	10.08	0.92	12	0.00	8699.00	95427.00	128500	20221011	-31.75	82000	20230927	6.95	112000	-21.70	20230103	82000	6.95	20230927	128000	-31.48	20221012	82000	6.95	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
105	20231012	090650	57	100.00	KOSPI		금융업	N	N	N	N		N	88800	300	2	0.34	177300	2	0.67	88500	88800	88500	115000	62000	88500	88650.00	0.18	0	0	90233	89366	88233	87366	86233	88800	86800	13	26500	500	63720	100	1	2320000	2060	10.21	0.93	12	0.00	8699.00	95427.00	128500	20221011	-30.89	82000	20230927	8.29	112000	-20.71	20230103	82000	8.29	20230927	128000	-30.62	20221012	82000	8.29	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
106	20231011	160641	57	100.00	KOSPI		금융업	N	N	N	N		N	88500	-500	5	-0.56	26099700	297	297.00	88700	89100	87100	115700	62300	89000	87877.78	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2053	10.17	0.93	12	0.01	8699.00	95427.00	128500	20221006	-31.13	82000	20230927	7.93	112000	-20.98	20230103	82000	7.93	20230927	128500	-31.13	20221011	82000	7.93	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
107	20231011	150645	57	100.00	KOSPI		금융업	N	N	N	N		N	87500	-1500	5	-1.69	23194600	264	264.00	88700	89100	87100	115700	62300	89000	87858.33	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2030	10.06	0.92	12	0.01	8699.00	95427.00	128500	20221006	-31.91	82000	20230927	6.71	112000	-21.88	20230103	82000	6.71	20230927	128500	-31.91	20221011	82000	6.71	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
108	20231011	140648	57	100.00	KOSPI		금융업	N	N	N	N		N	87600	-1400	5	-1.57	18123000	206	206.00	88700	89100	87200	115700	62300	89000	87975.73	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2032	10.07	0.92	12	0.01	8699.00	95427.00	128500	20221006	-31.83	82000	20230927	6.83	112000	-21.79	20230103	82000	6.83	20230927	128500	-31.83	20221011	82000	6.83	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
109	20231011	130638	57	100.00	KOSPI		금융업	N	N	N	N		N	87600	-1400	5	-1.57	17071900	194	194.00	88700	89100	87600	115700	62300	89000	87999.48	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2032	10.07	0.92	12	0.01	8699.00	95427.00	128500	20221006	-31.83	82000	20230927	6.83	112000	-21.79	20230103	82000	6.83	20230927	128500	-31.83	20221011	82000	6.83	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
110	20231011	120652	57	100.00	KOSPI		금융업	N	N	N	N		N	87900	-1100	5	-1.24	16545000	188	188.00	88700	89100	87600	115700	62300	89000	88005.32	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2039	10.10	0.92	12	0.01	8699.00	95427.00	128500	20221006	-31.60	82000	20230927	7.20	112000	-21.52	20230103	82000	7.20	20230927	128500	-31.60	20221011	82000	7.20	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
111	20231011	110646	57	100.00	KOSPI		금융업	N	N	N	N		N	87900	-1100	5	-1.24	16457100	187	187.00	88700	89100	87600	115700	62300	89000	88005.88	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2039	10.10	0.92	12	0.01	8699.00	95427.00	128500	20221006	-31.60	82000	20230927	7.20	112000	-21.52	20230103	82000	7.20	20230927	128500	-31.60	20221011	82000	7.20	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
112	20231011	100642	57	100.00	KOSPI		금융업	N	N	N	N		N	87700	-1300	5	-1.46	5852600	66	66.00	88700	89100	87700	115700	62300	89000	88675.76	0.18	0	2	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2035	10.08	0.92	12	0.00	8699.00	95427.00	128500	20221006	-31.75	82000	20230927	6.95	112000	-21.70	20230103	82000	6.95	20230927	128500	-31.75	20221011	82000	6.95	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
113	20231011	090647	57	100.00	KOSPI		금융업	N	N	N	N		N	89100	100	2	0.11	3651200	41	41.00	88700	89100	88700	115700	62300	89000	89053.66	0.18	0	0	91200	90100	88700	87600	86200	89400	86900	13	26700	500	64080	100	1	2320000	2067	10.24	0.93	12	0.00	8699.00	95427.00	128500	20221006	-30.66	82000	20230927	8.66	112000	-20.45	20230103	82000	8.66	20230927	128500	-30.66	20221011	82000	8.66	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
114	20231010	160638	57	100.00	KOSPI		금융업	N	N	N	N		N	89000	-300	5	-0.34	8805400	100	39.06	89800	89800	87300	116000	62600	89300	88054.00	0.18	0	-8	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2065	10.23	0.93	12	0.00	8699.00	95427.00	128500	20221005	-30.74	82000	20230927	8.54	112000	-20.54	20230103	82000	8.54	20230927	128500	-30.74	20221011	82000	8.54	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
115	20231010	150637	57	100.00	KOSPI		금융업	N	N	N	N		N	87400	-1900	5	-2.13	6951700	79	30.86	89800	89800	87300	116000	62600	89300	87996.20	0.18	0	-8	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2028	10.05	0.92	12	0.00	8699.00	95427.00	128500	20221005	-31.98	82000	20230927	6.59	112000	-21.96	20230103	82000	6.59	20230927	128500	-31.98	20221011	82000	6.59	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
116	20231010	140641	57	100.00	KOSPI		금융업	N	N	N	N		N	88600	-700	5	-0.78	5634200	64	25.00	89800	89800	87300	116000	62600	89300	88034.38	0.18	0	-6	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2056	10.19	0.93	12	0.00	8699.00	95427.00	128500	20221005	-31.05	82000	20230927	8.05	112000	-20.89	20230103	82000	8.05	20230927	128500	-31.05	20221011	82000	8.05	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
117	20231010	130633	57	100.00	KOSPI		금융업	N	N	N	N		N	88100	-1200	5	-1.34	2560300	29	11.33	89800	89800	88100	116000	62600	89300	88286.21	0.18	0	-4	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2044	10.13	0.92	12	0.00	8699.00	95427.00	128500	20221005	-31.44	82000	20230927	7.44	112000	-21.34	20230103	82000	7.44	20230927	128500	-31.44	20221011	82000	7.44	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
118	20231010	120633	57	100.00	KOSPI		금융업	N	N	N	N		N	88200	-1100	5	-1.23	1150600	13	5.08	89800	89800	88200	116000	62600	89300	88507.69	0.18	0	-4	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2046	10.14	0.92	12	0.00	8699.00	95427.00	128500	20221005	-31.36	82000	20230927	7.56	112000	-21.25	20230103	82000	7.56	20230927	128500	-31.36	20221011	82000	7.56	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
119	20231010	110624	57	100.00	KOSPI		금융업	N	N	N	N		N	88400	-900	5	-1.01	974200	11	4.30	89800	89800	88200	116000	62600	89300	88563.64	0.18	0	-2	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2051	10.16	0.93	12	0.00	8699.00	95427.00	128500	20221005	-31.21	82000	20230927	7.80	112000	-21.07	20230103	82000	7.80	20230927	128500	-31.21	20221011	82000	7.80	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
120	20231010	100628	57	100.00	KOSPI		금융업	N	N	N	N		N	88600	-700	5	-0.78	267000	3	1.17	89800	89800	88600	116000	62600	89300	89000.00	0.18	0	-1	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2056	10.19	0.93	12	0.00	8699.00	95427.00	128500	20221005	-31.05	82000	20230927	8.05	112000	-20.89	20230103	82000	8.05	20230927	128500	-31.05	20221011	82000	8.05	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
121	20231010	090623	57	100.00	KOSPI		금융업	N	N	N	N		N	89800	500	2	0.56	89800	1	0.39	89800	89800	89800	116000	62600	89300	89800.00	0.18	0	0	90900	90100	89100	88300	87300	89600	87800	13	26700	500	64290	100	1	2320000	2083	10.32	0.94	12	0.00	8699.00	95427.00	128500	20221005	-30.12	82000	20230927	9.51	112000	-19.82	20230103	82000	9.51	20230927	128500	-30.12	20221011	82000	9.51	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
122	20231006	160630	57	100.00	KOSPI		금융업	N	N	N	N		N	89300	500	2	0.56	22761600	256	73.78	89500	89900	88100	115400	62200	88800	88912.50	0.18	0	1	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2072	10.27	0.94	12	0.01	8699.00	95427.00	129500	20221004	-31.04	82000	20230927	8.90	112000	-20.27	20230103	82000	8.90	20230927	128500	-30.51	20221006	82000	8.90	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
123	20231006	150621	57	100.00	KOSPI		금융업	N	N	N	N		N	88100	-700	5	-0.79	18869600	212	61.10	89500	89900	88100	115400	62200	88800	89007.55	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2044	10.13	0.92	12	0.01	8699.00	95427.00	129500	20221004	-31.97	82000	20230927	7.44	112000	-21.34	20230103	82000	7.44	20230927	128500	-31.44	20221006	82000	7.44	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
124	20231006	140622	57	100.00	KOSPI		금융업	N	N	N	N		N	88400	-400	5	-0.45	18340700	206	59.37	89500	89900	88100	115400	62200	88800	89032.52	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2051	10.16	0.93	12	0.01	8699.00	95427.00	129500	20221004	-31.74	82000	20230927	7.80	112000	-21.07	20230103	82000	7.80	20230927	128500	-31.21	20221006	82000	7.80	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
125	20231006	130614	57	100.00	KOSPI		금융업	N	N	N	N		N	88200	-600	5	-0.68	17545100	197	56.77	89500	89900	88100	115400	62200	88800	89061.42	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2046	10.14	0.92	12	0.01	8699.00	95427.00	129500	20221004	-31.89	82000	20230927	7.56	112000	-21.25	20230103	82000	7.56	20230927	128500	-31.36	20221006	82000	7.56	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
126	20231006	120614	57	100.00	KOSPI		금융업	N	N	N	N		N	88400	-400	5	-0.45	17456900	196	56.48	89500	89900	88100	115400	62200	88800	89065.82	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2051	10.16	0.93	12	0.01	8699.00	95427.00	129500	20221004	-31.74	82000	20230927	7.80	112000	-21.07	20230103	82000	7.80	20230927	128500	-31.21	20221006	82000	7.80	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
127	20231006	110609	57	100.00	KOSPI		금융업	N	N	N	N		N	88400	-400	5	-0.45	16661300	187	53.89	89500	89900	88100	115400	62200	88800	89097.86	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2051	10.16	0.93	12	0.01	8699.00	95427.00	129500	20221004	-31.74	82000	20230927	7.80	112000	-21.07	20230103	82000	7.80	20230927	128500	-31.21	20221006	82000	7.80	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
128	20231006	100614	57	100.00	KOSPI		금융업	N	N	N	N		N	88400	-400	5	-0.45	16396500	184	53.03	89500	89900	88100	115400	62200	88800	89111.41	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2051	10.16	0.93	12	0.01	8699.00	95427.00	129500	20221004	-31.74	82000	20230927	7.80	112000	-21.07	20230103	82000	7.80	20230927	128500	-31.21	20221006	82000	7.80	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N
129	20231006	090610	57	100.00	KOSPI		금융업	N	N	N	N		N	89900	1100	2	1.24	10028000	112	32.28	89500	89900	89400	115400	62200	88800	89535.71	0.18	0	0	90266	89532	88966	88232	87666	89250	87950	13	26600	500	63930	100	1	2320000	2086	10.33	0.94	12	0.00	8699.00	95427.00	129500	20221004	-30.58	82000	20230927	9.63	112000	-19.73	20230103	82000	9.63	20230927	128500	-30.04	20221006	82000	9.63	20230927	0.10	N	107590	500	13 억		4288	N	N	0	N	00	N