KissMeData/000070/price/prices-20241001.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	20241031	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71100	0	3	0.00	287231500	4043	63.60	71200	71500	70500	92400	49800	71100	71044.15	8.52	0	1326	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6089	3.66	0.31	12	0.05	19436.00	225809.00	87900	20240923	-19.11	63000	20240129	12.86	87900	-19.11	20240923	63000	12.86	20240129	87900	-19.11	20240923	63000	12.86	20240129	0.40	N	000070	5000	428 억		729570	N	N	18	N	00	N
3	20241031	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71300	200	2	0.28	276696900	3895	61.27	71200	71500	70500	92400	49800	71100	71039.00	8.52	0	1205	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6106	3.67	0.32	12	0.05	19436.00	225809.00	87900	20240923	-18.89	63000	20240129	13.17	87900	-18.89	20240923	63000	13.17	20240129	87900	-18.89	20240923	63000	13.17	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
4	20241031	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71400	300	2	0.42	231338400	3258	51.25	71200	71400	70500	92400	49800	71100	71006.26	8.52	0	854	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6115	3.67	0.32	12	0.04	19436.00	225809.00	87900	20240923	-18.77	63000	20240129	13.33	87900	-18.77	20240923	63000	13.33	20240129	87900	-18.77	20240923	63000	13.33	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
5	20241031	130101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71400	300	2	0.42	201410700	2838	44.64	71200	71400	70500	92400	49800	71100	70969.24	8.52	0	544	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6115	3.67	0.32	12	0.03	19436.00	225809.00	87900	20240923	-18.77	63000	20240129	13.33	87900	-18.77	20240923	63000	13.33	20240129	87900	-18.77	20240923	63000	13.33	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
6	20241031	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71000	-100	5	-0.14	168244100	2372	37.31	71200	71300	70500	92400	49800	71100	70929.22	8.52	0	256	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6081	3.65	0.31	12	0.03	19436.00	225809.00	87900	20240923	-19.23	63000	20240129	12.70	87900	-19.23	20240923	63000	12.70	20240129	87900	-19.23	20240923	63000	12.70	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
7	20241031	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71200	100	2	0.14	117935300	1664	26.18	71200	71300	70500	92400	49800	71100	70874.58	8.52	0	-41	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6098	3.66	0.32	12	0.02	19436.00	225809.00	87900	20240923	-19.00	63000	20240129	13.02	87900	-19.00	20240923	63000	13.02	20240129	87900	-19.00	20240923	63000	13.02	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
8	20241031	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71000	-100	5	-0.14	77638200	1096	17.24	71200	71300	70500	92400	49800	71100	70837.77	8.52	0	-240	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6081	3.65	0.31	12	0.01	19436.00	225809.00	87900	20240923	-19.23	63000	20240129	12.70	87900	-19.23	20240923	63000	12.70	20240129	87900	-19.23	20240923	63000	12.70	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
9	20241031	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71300	200	2	0.28	11880000	167	2.63	71200	71300	71100	92400	49800	71100	71137.72	8.52	0	-112	72033	71566	71133	70666	70233	71350	70450	428	21300	5000	52610	100	1	8564271	6106	3.67	0.32	12	0.00	19436.00	225809.00	87900	20240923	-18.89	63000	20240129	13.17	87900	-18.89	20240923	63000	13.17	20240129	87900	-18.89	20240923	63000	13.17	20240129	0.40	N	000070	5000	428 억		729570	N	N	4	N	00	N
10	20241030	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71100	-100	5	-0.14	451488400	6357	272.60	71200	71600	70700	92500	49900	71200	71022.24	8.51	0	1106	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6089	3.66	0.31	12	0.07	19436.00	225809.00	87900	20240923	-19.11	63000	20240129	12.86	87900	-19.11	20240923	63000	12.86	20240129	87900	-19.11	20240923	63000	12.86	20240129	0.40	N	000070	5000	428 억		728519	N	N	4	N	00	N
11	20241030	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71100	-100	5	-0.14	430989100	6069	260.25	71200	71600	70700	92500	49900	71200	71014.85	8.51	0	1146	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6089	3.66	0.31	12	0.07	19436.00	225809.00	87900	20240923	-19.11	63000	20240129	12.86	87900	-19.11	20240923	63000	12.86	20240129	87900	-19.11	20240923	63000	12.86	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
12	20241030	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71100	-100	5	-0.14	396117800	5578	239.19	71200	71600	70700	92500	49900	71200	71014.31	8.51	0	862	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6089	3.66	0.31	12	0.07	19436.00	225809.00	87900	20240923	-19.11	63000	20240129	12.86	87900	-19.11	20240923	63000	12.86	20240129	87900	-19.11	20240923	63000	12.86	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
13	20241030	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71100	-100	5	-0.14	237071600	3334	142.97	71200	71600	70800	92500	49900	71200	71107.26	8.51	0	-64	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6089	3.66	0.31	12	0.04	19436.00	225809.00	87900	20240923	-19.11	63000	20240129	12.86	87900	-19.11	20240923	63000	12.86	20240129	87900	-19.11	20240923	63000	12.86	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
14	20241030	120101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71000	-200	5	-0.28	196828000	2768	118.70	71200	71600	70800	92500	49900	71200	71108.38	8.51	0	-94	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6081	3.65	0.31	12	0.03	19436.00	225809.00	87900	20240923	-19.23	63000	20240129	12.70	87900	-19.23	20240923	63000	12.70	20240129	87900	-19.23	20240923	63000	12.70	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
15	20241030	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71400	200	2	0.28	169214900	2380	102.06	71200	71600	70800	92500	49900	71200	71098.70	8.51	0	-168	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6115	3.67	0.32	12	0.03	19436.00	225809.00	87900	20240923	-18.77	63000	20240129	13.33	87900	-18.77	20240923	63000	13.33	20240129	87900	-18.77	20240923	63000	13.33	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
16	20241030	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71600	400	2	0.56	96015700	1353	58.02	71200	71600	70800	92500	49900	71200	70965.04	8.51	0	3	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6132	3.68	0.32	12	0.02	19436.00	225809.00	87900	20240923	-18.54	63000	20240129	13.65	87900	-18.54	20240923	63000	13.65	20240129	87900	-18.54	20240923	63000	13.65	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
17	20241030	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71400	200	2	0.28	925800	13	0.56	71200	71400	71200	92500	49900	71200	71215.38	8.51	0	0	72333	71766	71233	70666	70133	71500	70400	428	21300	5000	52680	100	1	8564271	6115	3.67	0.32	12	0.00	19436.00	225809.00	87900	20240923	-18.77	63000	20240129	13.33	87900	-18.77	20240923	63000	13.33	20240129	87900	-18.77	20240923	63000	13.33	20240129	0.40	N	000070	5000	428 억		728519	N	N	1	N	00	N
18	20241029	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71200	-400	5	-0.56	165625900	2331	28.52	71600	71800	70700	93000	50200	71600	71053.58	8.52	0	-896	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6098	3.66	0.32	12	0.03	19436.00	225809.00	87900	20240923	-19.00	63000	20240129	13.02	87900	-19.00	20240923	63000	13.02	20240129	87900	-19.00	20240923	63000	13.02	20240129	0.39	N	000070	5000	428 억		729411	N	N	1	N	00	N
19	20241029	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71200	-400	5	-0.56	158939600	2237	27.37	71600	71800	70700	93000	50200	71600	71050.34	8.52	0	-858	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6098	3.66	0.32	12	0.03	19436.00	225809.00	87900	20240923	-19.00	63000	20240129	13.02	87900	-19.00	20240923	63000	13.02	20240129	87900	-19.00	20240923	63000	13.02	20240129	0.39	N	000070	5000	428 억		729411	N	N	2	N	00	N
20	20241029	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71000	-600	5	-0.84	154539300	2175	26.61	71600	71800	70700	93000	50200	71600	71052.55	8.52	0	-854	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6081	3.65	0.31	12	0.03	19436.00	225809.00	87900	20240923	-19.23	63000	20240129	12.70	87900	-19.23	20240923	63000	12.70	20240129	87900	-19.23	20240923	63000	12.70	20240129	0.39	N	000070	5000	428 억		729411	N	N	2	N	00	N
21	20241029	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70800	-800	5	-1.12	132836500	1869	22.87	71600	71800	70800	93000	50200	71600	71073.57	8.52	0	-603	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6064	3.64	0.31	12	0.02	19436.00	225809.00	87900	20240923	-19.45	63000	20240129	12.38	87900	-19.45	20240923	63000	12.38	20240129	87900	-19.45	20240923	63000	12.38	20240129	0.39	N	000070	5000	428 억		729411	N	N	2	N	00	N
22	20241029	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70900	-700	5	-0.98	105487200	1483	18.15	71600	71800	70800	93000	50200	71600	71130.95	8.52	0	-231	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6072	3.65	0.31	12	0.02	19436.00	225809.00	87900	20240923	-19.34	63000	20240129	12.54	87900	-19.34	20240923	63000	12.54	20240129	87900	-19.34	20240923	63000	12.54	20240129	0.39	N	000070	5000	428 억		729411	N	N	2	N	00	N
23	20241029	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71000	-600	5	-0.84	90785700	1276	15.61	71600	71800	70800	93000	50200	71600	71148.67	8.52	0	-197	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6081	3.65	0.31	12	0.01	19436.00	225809.00	87900	20240923	-19.23	63000	20240129	12.70	87900	-19.23	20240923	63000	12.70	20240129	87900	-19.23	20240923	63000	12.70	20240129	0.39	N	000070	5000	428 억		729411	N	N	2	N	00	N
24	20241029	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71200	-400	5	-0.56	68666100	964	11.79	71600	71800	70900	93000	50200	71600	71230.39	8.52	0	-52	72600	72100	71100	70600	69600	72350	70850	428	21400	5000	52980	100	1	8564271	6098	3.66	0.32	12	0.01	19436.00	225809.00	87900	20240923	-19.00	63000	20240129	13.02	87900	-19.00	20240923	63000	13.02	20240129	87900	-19.00	20240923	63000	13.02	20240129	0.39	N	000070	5000	428 억		729411	N	N	2	N	00	N
25	20241028	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71600	1600	2	2.29	579670000	8172	67.67	70500	71600	70100	91000	49000	70000	70933.68	8.50	0	1764	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6132	3.68	0.32	12	0.10	19436.00	225809.00	87900	20240923	-18.54	63000	20240129	13.65	87900	-18.54	20240923	63000	13.65	20240129	87900	-18.54	20240923	63000	13.65	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
26	20241028	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71400	1400	2	2.00	563154100	7941	65.75	70500	71600	70100	91000	49000	70000	70917.28	8.50	0	1621	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6115	3.67	0.32	12	0.09	19436.00	225809.00	87900	20240923	-18.77	63000	20240129	13.33	87900	-18.77	20240923	63000	13.33	20240129	87900	-18.77	20240923	63000	13.33	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
27	20241028	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71400	1400	2	2.00	529320800	7467	61.83	70500	71600	70100	91000	49000	70000	70888.01	8.50	0	1229	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6115	3.67	0.32	12	0.09	19436.00	225809.00	87900	20240923	-18.77	63000	20240129	13.33	87900	-18.77	20240923	63000	13.33	20240129	87900	-18.77	20240923	63000	13.33	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
28	20241028	130101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70600	600	2	0.86	472833900	6673	55.25	70500	71500	70100	91000	49000	70000	70857.77	8.50	0	957	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6046	3.63	0.31	12	0.08	19436.00	225809.00	87900	20240923	-19.68	63000	20240129	12.06	87900	-19.68	20240923	63000	12.06	20240129	87900	-19.68	20240923	63000	12.06	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
29	20241028	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71200	1200	2	1.71	289933700	4088	33.85	70500	71500	70100	91000	49000	70000	70923.12	8.50	0	-39	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6098	3.66	0.32	12	0.05	19436.00	225809.00	87900	20240923	-19.00	63000	20240129	13.02	87900	-19.00	20240923	63000	13.02	20240129	87900	-19.00	20240923	63000	13.02	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
30	20241028	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70300	300	2	0.43	79692200	1134	9.39	70500	70500	70100	91000	49000	70000	70275.31	8.50	0	-179	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6021	3.62	0.31	12	0.01	19436.00	225809.00	87900	20240923	-20.02	63000	20240129	11.59	87900	-20.02	20240923	63000	11.59	20240129	87900	-20.02	20240923	63000	11.59	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
31	20241028	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70300	300	2	0.43	47471500	675	5.59	70500	70500	70100	91000	49000	70000	70328.15	8.50	0	-236	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6021	3.62	0.31	12	0.01	19436.00	225809.00	87900	20240923	-20.02	63000	20240129	11.59	87900	-20.02	20240923	63000	11.59	20240129	87900	-20.02	20240923	63000	11.59	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
32	20241028	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70200	200	2	0.29	14221400	202	1.67	70500	70500	70200	91000	49000	70000	70402.97	8.50	0	-110	72933	71466	70733	69266	68533	71100	68900	428	21000	5000	51800	100	1	8564271	6012	3.61	0.31	12	0.00	19436.00	225809.00	87900	20240923	-20.14	63000	20240129	11.43	87900	-20.14	20240923	63000	11.43	20240129	87900	-20.14	20240923	63000	11.43	20240129	0.38	N	000070	5000	428 억		727762	N	N	2	N	00	N
33	20241025	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70000	-1700	5	-2.37	850327500	12010	103.74	71800	72200	70000	93200	50200	71700	70812.58	8.50	0	-628	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	5995	3.60	0.31	12	0.14	19436.00	225809.00	87900	20240923	-20.36	63000	20240129	11.11	87900	-20.36	20240923	63000	11.11	20240129	87900	-20.36	20240923	63000	11.11	20240129	0.36	N	000070	5000	428 억		727726	N	N	2	N	00	N
34	20241025	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70700	-1000	5	-1.39	589253000	8291	71.62	71800	72200	70600	93200	50200	71700	71071.40	8.50	0	-1006	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6055	3.64	0.31	12	0.10	19436.00	225809.00	87900	20240923	-19.57	63000	20240129	12.22	87900	-19.57	20240923	63000	12.22	20240129	87900	-19.57	20240923	63000	12.22	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
35	20241025	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70800	-900	5	-1.26	516914600	7269	62.79	71800	72200	70700	93200	50200	71700	71112.20	8.50	0	-1027	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6064	3.64	0.31	12	0.08	19436.00	225809.00	87900	20240923	-19.45	63000	20240129	12.38	87900	-19.45	20240923	63000	12.38	20240129	87900	-19.45	20240923	63000	12.38	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
36	20241025	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70900	-800	5	-1.12	468882100	6592	56.94	71800	72200	70700	93200	50200	71700	71128.96	8.50	0	-1156	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6072	3.65	0.31	12	0.08	19436.00	225809.00	87900	20240923	-19.34	63000	20240129	12.54	87900	-19.34	20240923	63000	12.54	20240129	87900	-19.34	20240923	63000	12.54	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
37	20241025	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71000	-700	5	-0.98	386803500	5437	46.96	71800	72200	70700	93200	50200	71700	71142.82	8.50	0	-1157	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6081	3.65	0.31	12	0.06	19436.00	225809.00	87900	20240923	-19.23	63000	20240129	12.70	87900	-19.23	20240923	63000	12.70	20240129	87900	-19.23	20240923	63000	12.70	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
38	20241025	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	70800	-900	5	-1.26	232508100	3267	28.22	71800	72200	70700	93200	50200	71700	71168.69	8.50	0	-538	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6064	3.64	0.31	12	0.04	19436.00	225809.00	87900	20240923	-19.45	63000	20240129	12.38	87900	-19.45	20240923	63000	12.38	20240129	87900	-19.45	20240923	63000	12.38	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
39	20241025	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71300	-400	5	-0.56	58305600	813	7.02	71800	72200	71300	93200	50200	71700	71716.61	8.50	0	-191	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6106	3.67	0.32	12	0.01	19436.00	225809.00	87900	20240923	-18.89	63000	20240129	13.17	87900	-18.89	20240923	63000	13.17	20240129	87900	-18.89	20240923	63000	13.17	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
40	20241025	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72100	400	2	0.56	1224500	17	0.15	71800	72100	71800	93200	50200	71700	72029.41	8.50	0	-8	73166	72432	71666	70932	70166	72050	70550	428	21500	5000	53050	100	1	8564271	6175	3.71	0.32	12	0.00	19436.00	225809.00	87900	20240923	-17.97	63000	20240129	14.44	87900	-17.97	20240923	63000	14.44	20240129	87900	-17.97	20240923	63000	14.44	20240129	0.36	N	000070	5000	428 억		727726	N	N	1	N	00	N
41	20241024	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71700	-400	5	-0.55	828911500	11576	133.59	72000	72400	70900	93700	50500	72100	71604.49	8.51	0	-867	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6141	3.69	0.32	12	0.14	19436.00	225809.00	87900	20240923	-18.43	63000	20240129	13.81	87900	-18.43	20240923	63000	13.81	20240129	87900	-18.43	20240923	63000	13.81	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
42	20241024	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71200	-900	5	-1.25	799085100	11158	128.77	72000	72400	70900	93700	50500	72100	71613.92	8.51	0	-1058	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6098	3.66	0.32	12	0.13	19436.00	225809.00	87900	20240923	-19.00	63000	20240129	13.02	87900	-19.00	20240923	63000	13.02	20240129	87900	-19.00	20240923	63000	13.02	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
43	20241024	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71500	-600	5	-0.83	546548600	7606	87.78	72000	72400	71300	93700	50500	72100	71856.44	8.51	0	-1561	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6123	3.68	0.32	12	0.09	19436.00	225809.00	87900	20240923	-18.66	63000	20240129	13.49	87900	-18.66	20240923	63000	13.49	20240129	87900	-18.66	20240923	63000	13.49	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
44	20241024	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71600	-500	5	-0.69	493115100	6859	79.16	72000	72400	71300	93700	50500	72100	71892.09	8.51	0	-1603	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6132	3.68	0.32	12	0.08	19436.00	225809.00	87900	20240923	-18.54	63000	20240129	13.65	87900	-18.54	20240923	63000	13.65	20240129	87900	-18.54	20240923	63000	13.65	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
45	20241024	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71500	-600	5	-0.83	441784500	6143	70.89	72000	72400	71300	93700	50500	72100	71915.68	8.51	0	-1619	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6123	3.68	0.32	12	0.07	19436.00	225809.00	87900	20240923	-18.66	63000	20240129	13.49	87900	-18.66	20240923	63000	13.49	20240129	87900	-18.66	20240923	63000	13.49	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
46	20241024	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71600	-500	5	-0.69	390999800	5433	62.70	72000	72400	71300	93700	50500	72100	71966.71	8.51	0	-1226	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6132	3.68	0.32	12	0.06	19436.00	225809.00	87900	20240923	-18.54	63000	20240129	13.65	87900	-18.54	20240923	63000	13.65	20240129	87900	-18.54	20240923	63000	13.65	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
47	20241024	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72100	0	3	0.00	248437200	3446	39.77	72000	72400	71900	93700	50500	72100	72094.31	8.51	0	249	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6175	3.71	0.32	12	0.04	19436.00	225809.00	87900	20240923	-17.97	63000	20240129	14.44	87900	-17.97	20240923	63000	14.44	20240129	87900	-17.97	20240923	63000	14.44	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
48	20241024	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71900	-200	5	-0.28	37805400	525	6.06	72000	72100	71900	93700	50500	72100	72003.88	8.51	0	80	72700	72400	72100	71800	71500	72550	71950	428	21600	5000	53350	100	1	8564271	6158	3.70	0.32	12	0.01	19436.00	225809.00	87900	20240923	-18.20	63000	20240129	14.13	87900	-18.20	20240923	63000	14.13	20240129	87900	-18.20	20240923	63000	14.13	20240129	0.37	N	000070	5000	428 억		728401	N	N	1	N	00	N
49	20241023	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72100	200	2	0.28	622761900	8650	81.60	71900	72400	71800	93400	50400	71900	71995.35	8.50	0	-398	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6175	3.71	0.32	12	0.10	19436.00	225809.00	87900	20240923	-17.97	63000	20240129	14.44	87900	-17.97	20240923	63000	14.44	20240129	87900	-17.97	20240923	63000	14.44	20240129	0.36	N	000070	5000	428 억		727699	N	N	1	N	00	N
50	20241023	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72100	200	2	0.28	555987100	7724	72.87	71900	72400	71800	93400	50400	71900	71981.76	8.50	0	141	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6175	3.71	0.32	12	0.09	19436.00	225809.00	87900	20240923	-17.97	63000	20240129	14.44	87900	-17.97	20240923	63000	14.44	20240129	87900	-17.97	20240923	63000	14.44	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
51	20241023	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72000	100	2	0.14	441618200	6136	57.89	71900	72400	71800	93400	50400	71900	71971.68	8.50	0	-181	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6166	3.70	0.32	12	0.07	19436.00	225809.00	87900	20240923	-18.09	63000	20240129	14.29	87900	-18.09	20240923	63000	14.29	20240129	87900	-18.09	20240923	63000	14.29	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
52	20241023	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71900	0	3	0.00	379995000	5280	49.81	71900	72400	71800	93400	50400	71900	71968.75	8.50	0	-187	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6158	3.70	0.32	12	0.06	19436.00	225809.00	87900	20240923	-18.20	63000	20240129	14.13	87900	-18.20	20240923	63000	14.13	20240129	87900	-18.20	20240923	63000	14.13	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
53	20241023	120101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71900	0	3	0.00	265499800	3689	34.80	71900	72400	71800	93400	50400	71900	71970.67	8.50	0	-341	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6158	3.70	0.32	12	0.04	19436.00	225809.00	87900	20240923	-18.20	63000	20240129	14.13	87900	-18.20	20240923	63000	14.13	20240129	87900	-18.20	20240923	63000	14.13	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
54	20241023	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71900	0	3	0.00	176561500	2453	23.14	71900	72400	71800	93400	50400	71900	71977.78	8.50	0	-415	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6158	3.70	0.32	12	0.03	19436.00	225809.00	87900	20240923	-18.20	63000	20240129	14.13	87900	-18.20	20240923	63000	14.13	20240129	87900	-18.20	20240923	63000	14.13	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
55	20241023	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72100	200	2	0.28	65335600	907	8.56	71900	72400	71800	93400	50400	71900	72034.84	8.50	0	-307	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6175	3.71	0.32	12	0.01	19436.00	225809.00	87900	20240923	-17.97	63000	20240129	14.44	87900	-17.97	20240923	63000	14.44	20240129	87900	-17.97	20240923	63000	14.44	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
56	20241023	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72400	500	2	0.70	1869900	26	0.25	71900	72400	71900	93400	50400	71900	71919.23	8.50	0	-1	74833	73366	72533	71066	70233	72950	70650	428	21500	5000	53200	100	1	8564271	6201	3.73	0.32	12	0.00	19436.00	225809.00	87900	20240923	-17.63	63000	20240129	14.92	87900	-17.63	20240923	63000	14.92	20240129	87900	-17.63	20240923	63000	14.92	20240129	0.36	N	000070	5000	428 억		727699	N	N	0	N	00	N
57	20241022	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71900	-1900	5	-2.57	766786000	10589	240.50	73800	74000	71700	95900	51700	73800	72418.59	8.50	0	-384	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6158	3.70	0.32	12	0.12	19436.00	225809.00	87900	20240923	-18.20	63000	20240129	14.13	87900	-18.20	20240923	63000	14.13	20240129	87900	-18.20	20240923	63000	14.13	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
58	20241022	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	71900	-1900	5	-2.57	732607600	10114	229.71	73800	74000	71700	95900	51700	73800	72435.00	8.50	0	-394	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6158	3.70	0.32	12	0.12	19436.00	225809.00	87900	20240923	-18.20	63000	20240129	14.13	87900	-18.20	20240923	63000	14.13	20240129	87900	-18.20	20240923	63000	14.13	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
59	20241022	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72100	-1700	5	-2.30	590137400	8134	184.74	73800	74000	72100	95900	51700	73800	72551.93	8.50	0	-756	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6175	3.71	0.32	12	0.09	19436.00	225809.00	87900	20240923	-17.97	63000	20240129	14.44	87900	-17.97	20240923	63000	14.44	20240129	87900	-17.97	20240923	63000	14.44	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
60	20241022	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72200	-1600	5	-2.17	494528600	6809	154.64	73800	74000	72100	95900	51700	73800	72628.67	8.50	0	-784	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6183	3.71	0.32	12	0.08	19436.00	225809.00	87900	20240923	-17.86	63000	20240129	14.60	87900	-17.86	20240923	63000	14.60	20240129	87900	-17.86	20240923	63000	14.60	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
61	20241022	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72400	-1400	5	-1.90	398539500	5481	124.48	73800	74000	72100	95900	51700	73800	72712.92	8.50	0	-409	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6201	3.73	0.32	12	0.06	19436.00	225809.00	87900	20240923	-17.63	63000	20240129	14.92	87900	-17.63	20240923	63000	14.92	20240129	87900	-17.63	20240923	63000	14.92	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
62	20241022	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72900	-900	5	-1.22	213783000	2931	66.57	73800	74000	72500	95900	51700	73800	72938.59	8.50	0	-702	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6243	3.75	0.32	12	0.03	19436.00	225809.00	87900	20240923	-17.06	63000	20240129	15.71	87900	-17.06	20240923	63000	15.71	20240129	87900	-17.06	20240923	63000	15.71	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
63	20241022	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	72500	-1300	5	-1.76	164024100	2248	51.06	73800	74000	72500	95900	51700	73800	72964.46	8.50	0	-779	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6209	3.73	0.32	12	0.03	19436.00	225809.00	87900	20240923	-17.52	63000	20240129	15.08	87900	-17.52	20240923	63000	15.08	20240129	87900	-17.52	20240923	63000	15.08	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
64	20241022	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74000	200	2	0.27	3395000	46	1.04	73800	74000	73800	95900	51700	73800	73804.35	8.50	0	1	74733	74266	73833	73366	72933	74250	73350	428	22100	5000	54610	100	1	8564271	6338	3.81	0.33	12	0.00	19436.00	225809.00	87900	20240923	-15.81	63000	20240129	17.46	87900	-15.81	20240923	63000	17.46	20240129	87900	-15.81	20240923	63000	17.46	20240129	0.39	N	000070	5000	428 억		727975	N	N	2	N	00	N
65	20241021	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73800	0	3	0.00	324614700	4402	51.07	73800	74300	73400	95900	51700	73800	73742.39	8.50	0	-1127	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6320	3.80	0.33	12	0.05	19436.00	225809.00	87900	20240923	-16.04	63000	20240129	17.14	87900	-16.04	20240923	63000	17.14	20240129	87900	-16.04	20240923	63000	17.14	20240129	0.56	N	000070	5000	428 억		728331	N	N	2	N	00	N
66	20241021	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73900	100	2	0.14	274352700	3721	43.17	73800	74300	73400	95900	51700	73800	73730.91	8.50	0	-697	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6329	3.80	0.33	12	0.04	19436.00	225809.00	87900	20240923	-15.93	63000	20240129	17.30	87900	-15.93	20240923	63000	17.30	20240129	87900	-15.93	20240923	63000	17.30	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
67	20241021	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73800	0	3	0.00	242777600	3293	38.21	73800	74300	73400	95900	51700	73800	73725.36	8.50	0	-636	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6320	3.80	0.33	12	0.04	19436.00	225809.00	87900	20240923	-16.04	63000	20240129	17.14	87900	-16.04	20240923	63000	17.14	20240129	87900	-16.04	20240923	63000	17.14	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
68	20241021	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73500	-300	5	-0.41	212507700	2882	33.44	73800	74300	73400	95900	51700	73800	73736.19	8.50	0	-588	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6295	3.78	0.33	12	0.03	19436.00	225809.00	87900	20240923	-16.38	63000	20240129	16.67	87900	-16.38	20240923	63000	16.67	20240129	87900	-16.38	20240923	63000	16.67	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
69	20241021	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73900	100	2	0.14	176910900	2399	27.83	73800	74300	73400	95900	51700	73800	73743.60	8.50	0	-586	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6329	3.80	0.33	12	0.03	19436.00	225809.00	87900	20240923	-15.93	63000	20240129	17.30	87900	-15.93	20240923	63000	17.30	20240129	87900	-15.93	20240923	63000	17.30	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
70	20241021	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73900	100	2	0.14	116342300	1580	18.33	73800	74300	73400	95900	51700	73800	73634.37	8.50	0	-521	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6329	3.80	0.33	12	0.02	19436.00	225809.00	87900	20240923	-15.93	63000	20240129	17.30	87900	-15.93	20240923	63000	17.30	20240129	87900	-15.93	20240923	63000	17.30	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
71	20241021	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73500	-300	5	-0.41	55551100	754	8.75	73800	74300	73400	95900	51700	73800	73675.20	8.50	0	-232	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6295	3.78	0.33	12	0.01	19436.00	225809.00	87900	20240923	-16.38	63000	20240129	16.67	87900	-16.38	20240923	63000	16.67	20240129	87900	-16.38	20240923	63000	16.67	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
72	20241021	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74300	500	2	0.68	3471300	47	0.55	73800	74300	73800	95900	51700	73800	73857.45	8.50	0	9	75266	74532	73966	73232	72666	74250	72950	428	22100	5000	54610	100	1	8564271	6363	3.82	0.33	12	0.00	19436.00	225809.00	87900	20240923	-15.47	63000	20240129	17.94	87900	-15.47	20240923	63000	17.94	20240129	87900	-15.47	20240923	63000	17.94	20240129	0.56	N	000070	5000	428 억		728331	N	N	0	N	00	N
73	20241018	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73800	-200	5	-0.27	635424200	8617	30.03	74700	74700	73400	96200	51800	74000	73740.75	8.47	0	603	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6320	3.80	0.33	12	0.10	19436.00	225809.00	87900	20240923	-16.04	63000	20240129	17.14	87900	-16.04	20240923	63000	17.14	20240129	87900	-16.04	20240923	63000	17.14	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
74	20241018	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73600	-400	5	-0.54	602955100	8177	28.50	74700	74700	73400	96200	51800	74000	73737.94	8.47	0	636	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6303	3.79	0.33	12	0.10	19436.00	225809.00	87900	20240923	-16.27	63000	20240129	16.83	87900	-16.27	20240923	63000	16.83	20240129	87900	-16.27	20240923	63000	16.83	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
75	20241018	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73500	-500	5	-0.68	462309800	6264	21.83	74700	74700	73400	96200	51800	74000	73804.25	8.47	0	-425	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6295	3.78	0.33	12	0.07	19436.00	225809.00	87900	20240923	-16.38	63000	20240129	16.67	87900	-16.38	20240923	63000	16.67	20240129	87900	-16.38	20240923	63000	16.67	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
76	20241018	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73500	-500	5	-0.68	347936200	4708	16.41	74700	74700	73500	96200	51800	74000	73903.19	8.47	0	-307	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6295	3.78	0.33	12	0.05	19436.00	225809.00	87900	20240923	-16.38	63000	20240129	16.67	87900	-16.38	20240923	63000	16.67	20240129	87900	-16.38	20240923	63000	16.67	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
77	20241018	120101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74000	0	3	0.00	200067400	2703	9.42	74700	74700	73500	96200	51800	74000	74016.80	8.47	0	-807	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6338	3.81	0.33	12	0.03	19436.00	225809.00	87900	20240923	-15.81	63000	20240129	17.46	87900	-15.81	20240923	63000	17.46	20240129	87900	-15.81	20240923	63000	17.46	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
78	20241018	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74400	400	2	0.54	120861500	1634	5.70	74700	74700	73500	96200	51800	74000	73966.65	8.47	0	-671	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6372	3.83	0.33	12	0.02	19436.00	225809.00	87900	20240923	-15.36	63000	20240129	18.10	87900	-15.36	20240923	63000	18.10	20240129	87900	-15.36	20240923	63000	18.10	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
79	20241018	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	73900	-100	5	-0.14	72380600	980	3.42	74700	74700	73500	96200	51800	74000	73857.76	8.47	0	-382	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6329	3.80	0.33	12	0.01	19436.00	225809.00	87900	20240923	-15.93	63000	20240129	17.30	87900	-15.93	20240923	63000	17.30	20240129	87900	-15.93	20240923	63000	17.30	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
80	20241018	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74000	0	3	0.00	743500	10	0.03	74700	74700	74000	96200	51800	74000	74350.00	8.47	0	-4	77266	75632	74766	73132	72266	75200	72700	428	22200	5000	54760	100	1	8564271	6338	3.81	0.33	12	0.00	19436.00	225809.00	87900	20240923	-15.81	63000	20240129	17.46	87900	-15.81	20240923	63000	17.46	20240129	87900	-15.81	20240923	63000	17.46	20240129	0.61	N	000070	5000	428 억		725595	N	N	4	N	00	N
81	20241017	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74000	-1900	5	-2.50	2135282100	28645	195.40	76400	76400	73900	98600	53200	75900	74542.94	8.35	0	10937	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6338	3.81	0.33	12	0.33	19436.00	225809.00	87900	20240923	-15.81	63000	20240129	17.46	87900	-15.81	20240923	63000	17.46	20240129	87900	-15.81	20240923	63000	17.46	20240129	0.60	N	000070	5000	428 억		715131	N	N	4	N	00	N
82	20241017	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74200	-1700	5	-2.24	2010349900	26960	183.90	76400	76400	73900	98600	53200	75900	74567.87	8.35	0	10765	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6355	3.82	0.33	12	0.31	19436.00	225809.00	87900	20240923	-15.59	63000	20240129	17.78	87900	-15.59	20240923	63000	17.78	20240129	87900	-15.59	20240923	63000	17.78	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
83	20241017	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74200	-1700	5	-2.24	1912955900	25649	174.96	76400	76400	73900	98600	53200	75900	74582.09	8.35	0	10581	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6355	3.82	0.33	12	0.30	19436.00	225809.00	87900	20240923	-15.59	63000	20240129	17.78	87900	-15.59	20240923	63000	17.78	20240129	87900	-15.59	20240923	63000	17.78	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
84	20241017	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74000	-1900	5	-2.50	1834067800	24584	167.69	76400	76400	73900	98600	53200	75900	74604.12	8.35	0	10543	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6338	3.81	0.33	12	0.29	19436.00	225809.00	87900	20240923	-15.81	63000	20240129	17.46	87900	-15.81	20240923	63000	17.46	20240129	87900	-15.81	20240923	63000	17.46	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
85	20241017	120101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74100	-1800	5	-2.37	1724092700	23099	157.56	76400	76400	73900	98600	53200	75900	74639.28	8.35	0	10429	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6346	3.81	0.33	12	0.27	19436.00	225809.00	87900	20240923	-15.70	63000	20240129	17.62	87900	-15.70	20240923	63000	17.62	20240129	87900	-15.70	20240923	63000	17.62	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
86	20241017	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74200	-1700	5	-2.24	1592432600	21324	145.46	76400	76400	73900	98600	53200	75900	74677.95	8.35	0	10311	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6355	3.82	0.33	12	0.25	19436.00	225809.00	87900	20240923	-15.59	63000	20240129	17.78	87900	-15.59	20240923	63000	17.78	20240129	87900	-15.59	20240923	63000	17.78	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
87	20241017	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	74600	-1300	5	-1.71	1253340600	16757	114.30	76400	76400	74200	98600	53200	75900	74795.05	8.35	0	9768	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6389	3.84	0.33	12	0.20	19436.00	225809.00	87900	20240923	-15.13	63000	20240129	18.41	87900	-15.13	20240923	63000	18.41	20240129	87900	-15.13	20240923	63000	18.41	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
88	20241017	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	75900	0	3	0.00	7450000	98	0.67	76400	76400	75900	98600	53200	75900	76020.41	8.35	0	-10	78900	77400	76500	75000	74100	76950	74550	428	22700	5000	56160	100	1	8564271	6500	3.91	0.34	12	0.00	19436.00	225809.00	87900	20240923	-13.65	63000	20240129	20.48	87900	-13.65	20240923	63000	20.48	20240129	87900	-13.65	20240923	63000	20.48	20240129	0.60	N	000070	5000	428 억		715131	N	N	10	N	00	N
89	20241016	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	75900	-2300	5	-2.94	1119626500	14659	248.75	78000	78000	75600	101600	54800	78200	76382.34	8.31	0	3358	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6500	3.91	0.34	12	0.17	19436.00	225809.00	87900	20240923	-13.65	63000	20240129	20.48	87900	-13.65	20240923	63000	20.48	20240129	87900	-13.65	20240923	63000	20.48	20240129	0.59	N	000070	5000	428 억		711364	N	N	10	N	00	N
90	20241016	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	75800	-2400	5	-3.07	958754000	12539	212.78	78000	78000	75700	101600	54800	78200	76461.76	8.31	0	3231	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6492	3.90	0.34	12	0.15	19436.00	225809.00	87900	20240923	-13.77	63000	20240129	20.32	87900	-13.77	20240923	63000	20.32	20240129	87900	-13.77	20240923	63000	20.32	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
91	20241016	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	76100	-2100	5	-2.69	725144800	9464	160.60	78000	78000	76000	101600	54800	78200	76621.39	8.31	0	1779	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6517	3.92	0.34	12	0.11	19436.00	225809.00	87900	20240923	-13.42	63000	20240129	20.79	87900	-13.42	20240923	63000	20.79	20240129	87900	-13.42	20240923	63000	20.79	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
92	20241016	130101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	76700	-1500	5	-1.92	616014200	8033	136.31	78000	78000	76200	101600	54800	78200	76685.45	8.31	0	1674	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6569	3.95	0.34	12	0.09	19436.00	225809.00	87900	20240923	-12.74	63000	20240129	21.75	87900	-12.74	20240923	63000	21.75	20240129	87900	-12.74	20240923	63000	21.75	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
93	20241016	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	76600	-1600	5	-2.05	567301200	7398	125.54	78000	78000	76200	101600	54800	78200	76683.05	8.31	0	1730	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6560	3.94	0.34	12	0.09	19436.00	225809.00	87900	20240923	-12.86	63000	20240129	21.59	87900	-12.86	20240923	63000	21.59	20240129	87900	-12.86	20240923	63000	21.59	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
94	20241016	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	76700	-1500	5	-1.92	532109100	6938	117.73	78000	78000	76200	101600	54800	78200	76694.88	8.31	0	1710	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6569	3.95	0.34	12	0.08	19436.00	225809.00	87900	20240923	-12.74	63000	20240129	21.75	87900	-12.74	20240923	63000	21.75	20240129	87900	-12.74	20240923	63000	21.75	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
95	20241016	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77000	-1200	5	-1.53	230162500	2993	50.79	78000	78000	76200	101600	54800	78200	76900.27	8.31	0	595	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6594	3.96	0.34	12	0.03	19436.00	225809.00	87900	20240923	-12.40	63000	20240129	22.22	87900	-12.40	20240923	63000	22.22	20240129	87900	-12.40	20240923	63000	22.22	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
96	20241016	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78000	-200	5	-0.26	5304000	68	1.15	78000	78000	78000	101600	54800	78200	78000.00	8.31	0	-19	80066	79132	78366	77432	76666	78750	77050	428	23400	5000	57860	100	1	8564271	6680	4.01	0.35	12	0.00	19436.00	225809.00	87900	20240923	-11.26	63000	20240129	23.81	87900	-11.26	20240923	63000	23.81	20240129	87900	-11.26	20240923	63000	23.81	20240129	0.59	N	000070	5000	428 억		711364	N	N	8	N	00	N
97	20241015	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78200	-600	5	-0.76	461361700	5888	96.27	78900	79300	77600	102400	55200	78800	78356.59	8.31	0	-15	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6697	4.02	0.35	12	0.07	19436.00	225809.00	87900	20240923	-11.04	63000	20240129	24.13	87900	-11.04	20240923	63000	24.13	20240129	87900	-11.04	20240923	63000	24.13	20240129	0.60	N	000070	5000	428 억		711920	N	N	8	N	00	N
98	20241015	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78000	-800	5	-1.02	430579600	5494	89.83	78900	79300	77600	102400	55200	78800	78372.70	8.31	0	-96	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6680	4.01	0.35	12	0.06	19436.00	225809.00	87900	20240923	-11.26	63000	20240129	23.81	87900	-11.26	20240923	63000	23.81	20240129	87900	-11.26	20240923	63000	23.81	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
99	20241015	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78200	-600	5	-0.76	365756700	4662	76.23	78900	79300	77900	102400	55200	78800	78454.89	8.31	0	-264	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6697	4.02	0.35	12	0.05	19436.00	225809.00	87900	20240923	-11.04	63000	20240129	24.13	87900	-11.04	20240923	63000	24.13	20240129	87900	-11.04	20240923	63000	24.13	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
100	20241015	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78500	-300	5	-0.38	325829300	4152	67.89	78900	79300	77900	102400	55200	78800	78475.26	8.31	0	-389	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6723	4.04	0.35	12	0.05	19436.00	225809.00	87900	20240923	-10.69	63000	20240129	24.60	87900	-10.69	20240923	63000	24.60	20240129	87900	-10.69	20240923	63000	24.60	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
101	20241015	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78500	-300	5	-0.38	313435700	3994	65.30	78900	79300	77900	102400	55200	78800	78476.64	8.31	0	-359	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6723	4.04	0.35	12	0.05	19436.00	225809.00	87900	20240923	-10.69	63000	20240129	24.60	87900	-10.69	20240923	63000	24.60	20240129	87900	-10.69	20240923	63000	24.60	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
102	20241015	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78300	-500	5	-0.63	272801900	3476	56.83	78900	79300	77900	102400	55200	78800	78481.56	8.31	0	-388	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6706	4.03	0.35	12	0.04	19436.00	225809.00	87900	20240923	-10.92	63000	20240129	24.29	87900	-10.92	20240923	63000	24.29	20240129	87900	-10.92	20240923	63000	24.29	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
103	20241015	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78500	-300	5	-0.38	156782700	1994	32.60	78900	79300	78300	102400	55200	78800	78627.23	8.31	0	371	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6723	4.04	0.35	12	0.02	19436.00	225809.00	87900	20240923	-10.69	63000	20240129	24.60	87900	-10.69	20240923	63000	24.60	20240129	87900	-10.69	20240923	63000	24.60	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
104	20241015	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78800	0	3	0.00	8669000	110	1.80	78900	78900	78800	102400	55200	78800	78809.09	8.31	0	0	80400	79600	78800	78000	77200	80000	78400	428	23600	5000	58310	100	1	8564271	6749	4.05	0.35	12	0.00	19436.00	225809.00	87900	20240923	-10.35	63000	20240129	25.08	87900	-10.35	20240923	63000	25.08	20240129	87900	-10.35	20240923	63000	25.08	20240129	0.60	N	000070	5000	428 억		711920	N	N	4	N	00	N
105	20241014	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78800	500	2	0.64	478912500	6083	69.77	78700	79600	78000	101700	54900	78300	78729.42	8.29	0	1185	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6749	4.05	0.35	12	0.07	19436.00	225809.00	87900	20240923	-10.35	63000	20240129	25.08	87900	-10.35	20240923	63000	25.08	20240129	87900	-10.35	20240923	63000	25.08	20240129	0.60	N	000070	5000	428 억		710368	N	N	4	N	00	N
106	20241014	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78600	300	2	0.38	455043100	5780	66.29	78700	79600	78000	101700	54900	78300	78727.18	8.29	0	1113	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6732	4.04	0.35	12	0.07	19436.00	225809.00	87900	20240923	-10.58	63000	20240129	24.76	87900	-10.58	20240923	63000	24.76	20240129	87900	-10.58	20240923	63000	24.76	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
107	20241014	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78400	100	2	0.13	406124300	5157	59.15	78700	79600	78000	101700	54900	78300	78752.05	8.29	0	879	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6714	4.03	0.35	12	0.06	19436.00	225809.00	87900	20240923	-10.81	63000	20240129	24.44	87900	-10.81	20240923	63000	24.44	20240129	87900	-10.81	20240923	63000	24.44	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
108	20241014	130101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79200	900	2	1.15	191764700	2436	27.94	78700	79600	78000	101700	54900	78300	78721.14	8.29	0	-295	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6783	4.07	0.35	12	0.03	19436.00	225809.00	87900	20240923	-9.90	63000	20240129	25.71	87900	-9.90	20240923	63000	25.71	20240129	87900	-9.90	20240923	63000	25.71	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
109	20241014	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78700	400	2	0.51	112028300	1428	16.38	78700	78900	78000	101700	54900	78300	78451.19	8.29	0	-423	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6740	4.05	0.35	12	0.02	19436.00	225809.00	87900	20240923	-10.47	63000	20240129	24.92	87900	-10.47	20240923	63000	24.92	20240129	87900	-10.47	20240923	63000	24.92	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
110	20241014	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78300	0	3	0.00	92578800	1180	13.53	78700	78900	78000	101700	54900	78300	78456.61	8.29	0	-340	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6706	4.03	0.35	12	0.01	19436.00	225809.00	87900	20240923	-10.92	63000	20240129	24.29	87900	-10.92	20240923	63000	24.29	20240129	87900	-10.92	20240923	63000	24.29	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
111	20241014	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78400	100	2	0.13	63849100	813	9.32	78700	78900	78200	101700	54900	78300	78535.18	8.29	0	-260	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6714	4.03	0.35	12	0.01	19436.00	225809.00	87900	20240923	-10.81	63000	20240129	24.44	87900	-10.81	20240923	63000	24.44	20240129	87900	-10.81	20240923	63000	24.44	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
112	20241014	090102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78600	300	2	0.38	2123900	27	0.31	78700	78700	78600	101700	54900	78300	78662.96	8.29	0	-14	80633	79466	78633	77466	76633	79050	77050	428	23400	5000	57940	100	1	8564271	6732	4.04	0.35	12	0.00	19436.00	225809.00	87900	20240923	-10.58	63000	20240129	24.76	87900	-10.58	20240923	63000	24.76	20240129	87900	-10.58	20240923	63000	24.76	20240129	0.60	N	000070	5000	428 억		710368	N	N	1	N	00	N
113	20241011	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78300	-1200	5	-1.51	685459300	8712	94.65	79500	79800	77800	103300	55700	79500	78680.21	8.32	0	-2206	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6706	4.03	0.35	12	0.10	19436.00	225809.00	87900	20240923	-10.92	63000	20240129	24.29	87900	-10.92	20240923	63000	24.29	20240129	87900	-10.92	20240923	63000	24.29	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
114	20241011	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77900	-1600	5	-2.01	665479600	8456	91.87	79500	79800	77800	103300	55700	79500	78699.10	8.32	0	-2181	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6672	4.01	0.34	12	0.10	19436.00	225809.00	87900	20240923	-11.38	63000	20240129	23.65	87900	-11.38	20240923	63000	23.65	20240129	87900	-11.38	20240923	63000	23.65	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
115	20241011	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78200	-1300	5	-1.64	603452500	7662	83.25	79500	79800	78100	103300	55700	79500	78759.14	8.32	0	-1776	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6697	4.02	0.35	12	0.09	19436.00	225809.00	87900	20240923	-11.04	63000	20240129	24.13	87900	-11.04	20240923	63000	24.13	20240129	87900	-11.04	20240923	63000	24.13	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
116	20241011	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78300	-1200	5	-1.51	512059600	6497	70.59	79500	79800	78100	103300	55700	79500	78814.78	8.32	0	-1482	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6706	4.03	0.35	12	0.08	19436.00	225809.00	87900	20240923	-10.92	63000	20240129	24.29	87900	-10.92	20240923	63000	24.29	20240129	87900	-10.92	20240923	63000	24.29	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
117	20241011	120101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78100	-1400	5	-1.76	437724600	5548	60.28	79500	79800	78100	103300	55700	79500	78897.73	8.32	0	-1002	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6689	4.02	0.35	12	0.06	19436.00	225809.00	87900	20240923	-11.15	63000	20240129	23.97	87900	-11.15	20240923	63000	23.97	20240129	87900	-11.15	20240923	63000	23.97	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
118	20241011	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78400	-1100	5	-1.38	362630900	4591	49.88	79500	79800	78200	103300	55700	79500	78987.34	8.32	0	-883	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6714	4.03	0.35	12	0.05	19436.00	225809.00	87900	20240923	-10.81	63000	20240129	24.44	87900	-10.81	20240923	63000	24.44	20240129	87900	-10.81	20240923	63000	24.44	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
119	20241011	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79300	-200	5	-0.25	144684200	1819	19.76	79500	79800	78900	103300	55700	79500	79540.52	8.32	0	-742	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6791	4.08	0.35	12	0.02	19436.00	225809.00	87900	20240923	-9.78	63000	20240129	25.87	87900	-9.78	20240923	63000	25.87	20240129	87900	-9.78	20240923	63000	25.87	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
120	20241011	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79500	0	3	0.00	5406000	68	0.74	79500	79500	79500	103300	55700	79500	79500.00	8.32	0	-8	81166	80332	79566	78732	77966	79950	78350	428	23800	5000	58830	100	1	8564271	6809	4.09	0.35	12	0.00	19436.00	225809.00	87900	20240923	-9.56	63000	20240129	26.19	87900	-9.56	20240923	63000	26.19	20240129	87900	-9.56	20240923	63000	26.19	20240129	0.57	N	000070	5000	428 억		712446	N	N	1	N	00	N
121	20241010	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79500	-200	5	-0.25	734814300	9203	49.60	80000	80400	78800	103600	55800	79700	79845.08	8.34	0	-757	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6809	4.09	0.35	12	0.11	19436.00	225809.00	87900	20240923	-9.56	63000	20240129	26.19	87900	-9.56	20240923	63000	26.19	20240129	87900	-9.56	20240923	63000	26.19	20240129	0.57	N	000070	5000	428 억		714312	N	N	1	N	00	N
122	20241010	150102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79700	0	3	0.00	684971700	8578	46.23	80000	80400	78800	103600	55800	79700	79852.15	8.34	0	-517	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6826	4.10	0.35	12	0.10	19436.00	225809.00	87900	20240923	-9.33	63000	20240129	26.51	87900	-9.33	20240923	63000	26.51	20240129	87900	-9.33	20240923	63000	26.51	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
123	20241010	140101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79900	200	2	0.25	655916000	8214	44.27	80000	80400	78800	103600	55800	79700	79853.42	8.34	0	-448	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6843	4.11	0.35	12	0.10	19436.00	225809.00	87900	20240923	-9.10	63000	20240129	26.83	87900	-9.10	20240923	63000	26.83	20240129	87900	-9.10	20240923	63000	26.83	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
124	20241010	130101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	80000	300	2	0.38	610882800	7651	41.23	80000	80400	78800	103600	55800	79700	79843.52	8.34	0	-584	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6851	4.12	0.35	12	0.09	19436.00	225809.00	87900	20240923	-8.99	63000	20240129	26.98	87900	-8.99	20240923	63000	26.98	20240129	87900	-8.99	20240923	63000	26.98	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
125	20241010	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	80100	400	2	0.50	472725500	5927	31.94	80000	80400	78800	103600	55800	79700	79757.97	8.34	0	-652	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6860	4.12	0.35	12	0.07	19436.00	225809.00	87900	20240923	-8.87	63000	20240129	27.14	87900	-8.87	20240923	63000	27.14	20240129	87900	-8.87	20240923	63000	27.14	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
126	20241010	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	80000	300	2	0.38	253317200	3188	17.18	80000	80300	78800	103600	55800	79700	79459.60	8.34	0	-613	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6851	4.12	0.35	12	0.04	19436.00	225809.00	87900	20240923	-8.99	63000	20240129	26.98	87900	-8.99	20240923	63000	26.98	20240129	87900	-8.99	20240923	63000	26.98	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
127	20241010	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79100	-600	5	-0.75	108032900	1359	7.32	80000	80000	79000	103600	55800	79700	79494.41	8.34	0	-622	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6774	4.07	0.35	12	0.02	19436.00	225809.00	87900	20240923	-10.01	63000	20240129	25.56	87900	-10.01	20240923	63000	25.56	20240129	87900	-10.01	20240923	63000	25.56	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
128	20241010	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79800	100	2	0.13	5995400	75	0.40	80000	80000	79800	103600	55800	79700	79938.67	8.34	0	-43	83033	81366	79533	77866	76033	82200	78700	428	23900	5000	58970	100	1	8564271	6834	4.11	0.35	12	0.00	19436.00	225809.00	87900	20240923	-9.22	63000	20240129	26.67	87900	-9.22	20240923	63000	26.67	20240129	87900	-9.22	20240923	63000	26.67	20240129	0.57	N	000070	5000	428 억		714312	N	N	0	N	00	N
129	20241008	160102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79700	1400	2	1.79	1476158900	18501	287.73	78400	81200	77700	101700	54900	78300	79788.45	8.33	0	910	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6826	4.10	0.35	12	0.22	19436.00	225809.00	87900	20240923	-9.33	63000	20240129	26.51	87900	-9.33	20240923	63000	26.51	20240129	87900	-9.33	20240923	63000	26.51	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
130	20241008	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79600	1300	2	1.66	1413633700	17715	275.51	78400	81200	77700	101700	54900	78300	79798.68	8.33	0	693	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6817	4.10	0.35	12	0.21	19436.00	225809.00	87900	20240923	-9.44	63000	20240129	26.35	87900	-9.44	20240923	63000	26.35	20240129	87900	-9.44	20240923	63000	26.35	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
131	20241008	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	80000	1700	2	2.17	1262887500	15820	246.03	78400	81200	77700	101700	54900	78300	79828.54	8.33	0	427	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6851	4.12	0.35	12	0.18	19436.00	225809.00	87900	20240923	-8.99	63000	20240129	26.98	87900	-8.99	20240923	63000	26.98	20240129	87900	-8.99	20240923	63000	26.98	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
132	20241008	130102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	80000	1700	2	2.17	1163525700	14577	226.70	78400	81200	77700	101700	54900	78300	79819.28	8.33	0	263	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6851	4.12	0.35	12	0.17	19436.00	225809.00	87900	20240923	-8.99	63000	20240129	26.98	87900	-8.99	20240923	63000	26.98	20240129	87900	-8.99	20240923	63000	26.98	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
133	20241008	120101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79800	1500	2	1.92	1000080300	12531	194.88	78400	81200	77700	101700	54900	78300	79808.50	8.33	0	600	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6834	4.11	0.35	12	0.15	19436.00	225809.00	87900	20240923	-9.22	63000	20240129	26.67	87900	-9.22	20240923	63000	26.67	20240129	87900	-9.22	20240923	63000	26.67	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
134	20241008	110101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	80100	1800	2	2.30	898777200	11262	175.15	78400	81200	77700	101700	54900	78300	79806.18	8.33	0	521	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6860	4.12	0.35	12	0.13	19436.00	225809.00	87900	20240923	-8.87	63000	20240129	27.14	87900	-8.87	20240923	63000	27.14	20240129	87900	-8.87	20240923	63000	27.14	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
135	20241008	100102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	79700	1400	2	1.79	371725900	4684	72.85	78400	80300	77700	101700	54900	78300	79360.78	8.33	0	981	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6826	4.10	0.35	12	0.05	19436.00	225809.00	87900	20240923	-9.33	63000	20240129	26.51	87900	-9.33	20240923	63000	26.51	20240129	87900	-9.33	20240923	63000	26.51	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
136	20241008	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78000	-300	5	-0.38	10260300	131	2.04	78400	78400	78000	101700	54900	78300	78322.90	8.33	0	-36	79500	78900	77900	77300	76300	79200	77600	428	23400	5000	57940	100	1	8564271	6680	4.01	0.35	12	0.00	19436.00	225809.00	87900	20240923	-11.26	63000	20240129	23.81	87900	-11.26	20240923	63000	23.81	20240129	87900	-11.26	20240923	63000	23.81	20240129	0.57	N	000070	5000	428 억		713459	N	N	1	N	00	N
137	20241007	160101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	78300	1100	2	1.42	495881600	6377	154.71	77300	78500	76900	100300	54100	77200	77760.95	8.33	0	76	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6706	4.03	0.35	12	0.07	19436.00	225809.00	87900	20240923	-10.92	63000	20240129	24.29	87900	-10.92	20240923	63000	24.29	20240129	87900	-10.92	20240923	63000	24.29	20240129	0.56	N	000070	5000	428 억		713474	N	N	1	N	00	N
138	20241007	150101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77700	500	2	0.65	479409100	6166	149.59	77300	78500	76900	100300	54100	77200	77750.42	8.33	0	146	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6654	4.00	0.34	12	0.07	19436.00	225809.00	87900	20240923	-11.60	63000	20240129	23.33	87900	-11.60	20240923	63000	23.33	20240129	87900	-11.60	20240923	63000	23.33	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
139	20241007	140102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77700	500	2	0.65	429128500	5520	133.92	77300	78500	76900	100300	54100	77200	77740.67	8.33	0	206	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6654	4.00	0.34	12	0.06	19436.00	225809.00	87900	20240923	-11.60	63000	20240129	23.33	87900	-11.60	20240923	63000	23.33	20240129	87900	-11.60	20240923	63000	23.33	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
140	20241007	130101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77800	600	2	0.78	360116100	4633	112.40	77300	78500	76900	100300	54100	77200	77728.49	8.33	0	158	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6663	4.00	0.34	12	0.05	19436.00	225809.00	87900	20240923	-11.49	63000	20240129	23.49	87900	-11.49	20240923	63000	23.49	20240129	87900	-11.49	20240923	63000	23.49	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
141	20241007	120102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77900	700	2	0.91	354125000	4556	110.53	77300	78500	76900	100300	54100	77200	77727.17	8.33	0	159	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6672	4.01	0.34	12	0.05	19436.00	225809.00	87900	20240923	-11.38	63000	20240129	23.65	87900	-11.38	20240923	63000	23.65	20240129	87900	-11.38	20240923	63000	23.65	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
142	20241007	110102	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77800	600	2	0.78	329594300	4241	102.89	77300	78500	76900	100300	54100	77200	77716.18	8.33	0	109	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6663	4.00	0.34	12	0.05	19436.00	225809.00	87900	20240923	-11.49	63000	20240129	23.49	87900	-11.49	20240923	63000	23.49	20240129	87900	-11.49	20240923	63000	23.49	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
143	20241007	100101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77500	300	2	0.39	185943200	2398	58.18	77300	78000	76900	100300	54100	77200	77540.95	8.33	0	-117	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6637	3.99	0.34	12	0.03	19436.00	225809.00	87900	20240923	-11.83	63000	20240129	23.02	87900	-11.83	20240923	63000	23.02	20240129	87900	-11.83	20240923	63000	23.02	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
144	20241007	090101	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	77300	100	2	0.13	3787700	49	1.19	77300	77300	77300	100300	54100	77200	77300.00	8.33	0	-21	78600	77900	77000	76300	75400	78250	76650	428	23100	5000	57120	100	1	8564271	6620	3.98	0.34	12	0.00	19436.00	225809.00	87900	20240923	-12.06	63000	20240129	22.70	87900	-12.06	20240923	63000	22.70	20240129	87900	-12.06	20240923	63000	22.70	20240129	0.56	N	000070	5000	428 억		713474	N	N	0	N	00	N
145	20241004	160101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	77200	800	2	1.05	316202300	4120	28.30	76600	77700	76100	99300	53500	76400	76748.13	8.33	0	2	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6612	3.97	0.34	12	0.05	19436.00	225809.00	87900	20240923	-12.17	63000	20240129	22.54	87900	-12.17	20240923	63000	22.54	20240129	87900	-12.17	20240923	63000	22.54	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
146	20241004	150101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	77000	600	2	0.79	274481300	3578	24.58	76600	77700	76100	99300	53500	76400	76713.61	8.33	0	8	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6594	3.96	0.34	12	0.04	19436.00	225809.00	87900	20240923	-12.40	63000	20240129	22.22	87900	-12.40	20240923	63000	22.22	20240129	87900	-12.40	20240923	63000	22.22	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
147	20241004	140101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76700	300	2	0.39	218890300	2855	19.61	76600	77700	76100	99300	53500	76400	76669.11	8.33	0	-423	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6569	3.95	0.34	12	0.03	19436.00	225809.00	87900	20240923	-12.74	63000	20240129	21.75	87900	-12.74	20240923	63000	21.75	20240129	87900	-12.74	20240923	63000	21.75	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
148	20241004	130101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76900	500	2	0.65	208528000	2720	18.69	76600	77700	76100	99300	53500	76400	76664.71	8.33	0	-403	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6586	3.96	0.34	12	0.03	19436.00	225809.00	87900	20240923	-12.51	63000	20240129	22.06	87900	-12.51	20240923	63000	22.06	20240129	87900	-12.51	20240923	63000	22.06	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
149	20241004	120101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76900	500	2	0.65	167041400	2178	14.96	76600	77700	76100	99300	53500	76400	76694.86	8.33	0	-393	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6586	3.96	0.34	12	0.03	19436.00	225809.00	87900	20240923	-12.51	63000	20240129	22.06	87900	-12.51	20240923	63000	22.06	20240129	87900	-12.51	20240923	63000	22.06	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
150	20241004	110101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76800	400	2	0.52	151368300	1974	13.56	76600	77700	76100	99300	53500	76400	76681.00	8.33	0	-323	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6577	3.95	0.34	12	0.02	19436.00	225809.00	87900	20240923	-12.63	63000	20240129	21.90	87900	-12.63	20240923	63000	21.90	20240129	87900	-12.63	20240923	63000	21.90	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
151	20241004	100101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	77000	600	2	0.79	81512300	1062	7.30	76600	77700	76100	99300	53500	76400	76753.58	8.33	0	-515	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6594	3.96	0.34	12	0.01	19436.00	225809.00	87900	20240923	-12.40	63000	20240129	22.22	87900	-12.40	20240923	63000	22.22	20240129	87900	-12.40	20240923	63000	22.22	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
152	20241004	090101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76600	200	2	0.26	1378800	18	0.12	76600	76600	76600	99300	53500	76400	76600.00	8.33	0	-2	79133	77766	76533	75166	73933	77150	74550	428	22900	5000	56530	100	1	8564271	6560	3.94	0.34	12	0.00	19436.00	225809.00	87900	20240923	-12.86	63000	20240129	21.59	87900	-12.86	20240923	63000	21.59	20240129	87900	-12.86	20240923	63000	21.59	20240129	0.55	N	000070	5000	428 억		713730	N	N	0	N	00	N
153	20241002	160101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-1500	5	-1.93	1104496600	14475	122.03	77900	77900	75300	101200	54600	77900	76303.48	8.33	0	329	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6543	3.93	0.34	12	0.17	19436.00	225809.00	87900	20240923	-13.08	63000	20240129	21.27	87900	-13.08	20240923	63000	21.27	20240129	87900	-13.08	20240923	63000	21.27	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
154	20241002	150102	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76100	-1800	5	-2.31	1062796300	13928	117.42	77900	77900	75300	101200	54600	77900	76306.23	8.33	0	330	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6517	3.92	0.34	12	0.16	19436.00	225809.00	87900	20240923	-13.42	63000	20240129	20.79	87900	-13.42	20240923	63000	20.79	20240129	87900	-13.42	20240923	63000	20.79	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
155	20241002	140102	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-1600	5	-2.05	891434600	11677	98.44	77900	77900	75300	101200	54600	77900	76340.80	8.33	0	191	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6535	3.93	0.34	12	0.14	19436.00	225809.00	87900	20240923	-13.20	63000	20240129	21.11	87900	-13.20	20240923	63000	21.11	20240129	87900	-13.20	20240923	63000	21.11	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
156	20241002	130102	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-1600	5	-2.05	637837800	8365	70.52	77900	77900	75300	101200	54600	77900	76250.39	8.33	0	437	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6535	3.93	0.34	12	0.10	19436.00	225809.00	87900	20240923	-13.20	63000	20240129	21.11	87900	-13.20	20240923	63000	21.11	20240129	87900	-13.20	20240923	63000	21.11	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
157	20241002	120101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76200	-1700	5	-2.18	512792800	6724	56.69	77900	77900	75300	101200	54600	77900	76262.57	8.33	0	661	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6526	3.92	0.34	12	0.08	19436.00	225809.00	87900	20240923	-13.31	63000	20240129	20.95	87900	-13.31	20240923	63000	20.95	20240129	87900	-13.31	20240923	63000	20.95	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
158	20241002	110101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76400	-1500	5	-1.93	452718700	5937	50.05	77900	77900	75300	101200	54600	77900	76253.23	8.33	0	689	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6543	3.93	0.34	12	0.07	19436.00	225809.00	87900	20240923	-13.08	63000	20240129	21.27	87900	-13.08	20240923	63000	21.27	20240129	87900	-13.08	20240923	63000	21.27	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
159	20241002	100102	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-1200	5	-1.54	363853500	4776	40.26	77900	77900	75300	101200	54600	77900	76183.01	8.33	0	859	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6569	3.95	0.34	12	0.06	19436.00	225809.00	87900	20240923	-12.74	63000	20240129	21.75	87900	-12.74	20240923	63000	21.75	20240129	87900	-12.74	20240923	63000	21.75	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N
160	20241002	090101	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	77100	-800	5	-1.03	10943900	141	1.19	77900	77900	77100	101200	54600	77900	77612.23	8.33	0	-14	83633	80766	79233	76366	74833	80000	75600	428	23300	5000	57640	100	1	8564271	6603	3.97	0.34	12	0.00	19436.00	225809.00	87900	20240923	-12.29	63000	20240129	22.38	87900	-12.29	20240923	63000	22.38	20240129	87900	-12.29	20240923	63000	22.38	20240129	0.48	N	000070	5000	428 억		713427	N	N	177	N	00	N