KissMeData/005440/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	160215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	-20	5	-0.44	370690475	82503	201.10	4505	4540	4450	5850	3155	4505	4493.08	3.64	0	15101	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	6992	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-18.01	3290	20231024	36.32	5470	-18.01	20240207	3340	34.28	20240117	5470	-18.01	20240207	3340	34.28	20240117	0.30	N	005440	500	788 억		5677479	N	N	9355	N	00	N
3	20241031	150218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	15	2	0.33	307771250	68500	166.97	4505	4540	4450	5850	3155	4505	4493.01	3.64	0	7105	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	7047	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-17.37	3290	20231024	37.39	5470	-17.37	20240207	3340	35.33	20240117	5470	-17.37	20240207	3340	35.33	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
4	20241031	140216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	0	3	0.00	247043635	55046	134.18	4505	4540	4450	5850	3155	4505	4487.95	3.64	0	-2124	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	7023	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-17.64	3290	20231024	36.93	5470	-17.64	20240207	3340	34.88	20240117	5470	-17.64	20240207	3340	34.88	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
5	20241031	130217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	0	3	0.00	214755265	47867	116.68	4505	4540	4450	5850	3155	4505	4486.50	3.64	0	-4856	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	7023	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-17.64	3290	20231024	36.93	5470	-17.64	20240207	3340	34.88	20240117	5470	-17.64	20240207	3340	34.88	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
6	20241031	120216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	10	2	0.22	172061700	38393	93.58	4505	4540	4450	5850	3155	4505	4481.59	3.64	0	-4613	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	7039	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-17.46	3290	20231024	37.23	5470	-17.46	20240207	3340	35.18	20240117	5470	-17.46	20240207	3340	35.18	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
7	20241031	110217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	30	2	0.67	126234335	28218	68.78	4505	4540	4450	5850	3155	4505	4473.54	3.64	0	387	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	7070	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-17.09	3290	20231024	37.84	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3340	35.78	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
8	20241031	100216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	0	3	0.00	105613490	23641	57.63	4505	4505	4450	5850	3155	4505	4467.39	3.64	0	623	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	7023	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-17.64	3290	20231024	36.93	5470	-17.64	20240207	3340	34.88	20240117	5470	-17.64	20240207	3340	34.88	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
9	20241031	090217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	-35	5	-0.78	20446445	4571	11.14	4505	4505	4470	5850	3155	4505	4473.08	3.64	0	-455	4568	4536	4513	4481	4458	4525	4470	788	1345	500	3330	5	1	155904301	6969	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.28	3290	20231024	35.87	5470	-18.28	20240207	3340	33.83	20240117	5470	-18.28	20240207	3340	33.83	20240117	0.30	N	005440	500	788 억		5677479	N	N	11	N	00	N
10	20241030	160215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	-40	5	-0.88	184882045	40998	40.94	4545	4545	4490	5900	3185	4545	4509.19	3.65	0	-10537	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7023	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-17.64	3290	20231024	36.93	5470	-17.64	20240207	3340	34.88	20240117	5470	-17.64	20240207	3340	34.88	20240117	0.30	N	005440	500	788 억		5683768	N	N	11	N	00	N
11	20241030	150219	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	-30	5	-0.66	158085175	35055	35.01	4545	4545	4490	5900	3185	4545	4509.22	3.65	0	-8282	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7039	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-17.46	3290	20231024	37.23	5470	-17.46	20240207	3340	35.18	20240117	5470	-17.46	20240207	3340	35.18	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
12	20241030	140217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	-45	5	-0.99	136027765	30162	30.12	4545	4545	4490	5900	3185	4545	4509.43	3.65	0	-7170	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7016	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-17.73	3290	20231024	36.78	5470	-17.73	20240207	3340	34.73	20240117	5470	-17.73	20240207	3340	34.73	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
13	20241030	130218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	-40	5	-0.88	104219070	23093	23.06	4545	4545	4500	5900	3185	4545	4512.44	3.65	0	-5532	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7023	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-17.64	3290	20231024	36.93	5470	-17.64	20240207	3340	34.88	20240117	5470	-17.64	20240207	3340	34.88	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
14	20241030	120218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4505	-40	5	-0.88	90485570	20046	20.02	4545	4545	4500	5900	3185	4545	4513.26	3.65	0	-4952	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7023	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-17.64	3290	20231024	36.93	5470	-17.64	20240207	3340	34.88	20240117	5470	-17.64	20240207	3340	34.88	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
15	20241030	110217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	-35	5	-0.77	73695570	16323	16.30	4545	4545	4500	5900	3185	4545	4514.06	3.65	0	-3900	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7031	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-17.55	3290	20231024	37.08	5470	-17.55	20240207	3340	35.03	20240117	5470	-17.55	20240207	3340	35.03	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
16	20241030	100216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4515	-30	5	-0.66	46730380	10343	10.33	4545	4545	4500	5900	3185	4545	4516.97	3.65	0	-1925	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7039	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-17.46	3290	20231024	37.23	5470	-17.46	20240207	3340	35.18	20240117	5470	-17.46	20240207	3340	35.18	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
17	20241030	090217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	-10	5	-0.22	4802905	1057	1.06	4545	4545	4535	5900	3185	4545	4543.22	3.65	0	-269	4645	4595	4535	4485	4425	4620	4510	788	1355	500	3360	5	1	155904301	7070	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-17.09	3290	20231024	37.84	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3340	35.78	20240117	0.30	N	005440	500	788 억		5683768	N	N	222	N	00	N
18	20241029	160211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	50	2	1.11	453209375	99777	104.13	4490	4585	4475	5840	3150	4495	4542.21	3.64	0	6647	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7086	0.41	0.26	12	0.06	11200.00	17334.00	5470	20240207	-16.91	3290	20231024	38.15	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3340	36.08	20240117	0.30	N	005440	500	788 억		5676658	N	N	222	N	00	N
19	20241029	150215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	55	2	1.22	437652090	96355	100.56	4490	4585	4475	5840	3150	4495	4542.08	3.64	0	7247	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7094	0.41	0.26	12	0.06	11200.00	17334.00	5470	20240207	-16.82	3290	20231024	38.30	5470	-16.82	20240207	3340	36.23	20240117	5470	-16.82	20240207	3340	36.23	20240117	0.30	N	005440	500	788 억		5676658	N	N	245	N	00	N
20	20241029	140212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4565	70	2	1.56	400207060	88139	91.99	4490	4585	4475	5840	3150	4495	4540.64	3.64	0	11791	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7117	0.41	0.26	12	0.06	11200.00	17334.00	5470	20240207	-16.54	3290	20231024	38.75	5470	-16.54	20240207	3340	36.68	20240117	5470	-16.54	20240207	3340	36.68	20240117	0.30	N	005440	500	788 억		5676658	N	N	245	N	00	N
21	20241029	130213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4580	85	2	1.89	315436225	69569	72.61	4490	4585	4475	5840	3150	4495	4534.15	3.64	0	13573	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7140	0.41	0.26	12	0.04	11200.00	17334.00	5470	20240207	-16.27	3290	20231024	39.21	5470	-16.27	20240207	3340	37.13	20240117	5470	-16.27	20240207	3340	37.13	20240117	0.30	N	005440	500	788 억		5676658	N	N	245	N	00	N
22	20241029	120213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	75	2	1.67	257549090	56918	59.40	4490	4570	4475	5840	3150	4495	4524.91	3.64	0	12287	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7125	0.41	0.26	12	0.04	11200.00	17334.00	5470	20240207	-16.45	3290	20231024	38.91	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3340	36.83	20240117	0.30	N	005440	500	788 억		5676658	N	N	245	N	00	N
23	20241029	110211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	50	2	1.11	132811765	29432	30.72	4490	4545	4475	5840	3150	4495	4512.50	3.64	0	8469	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7086	0.41	0.26	12	0.02	11200.00	17334.00	5470	20240207	-16.91	3290	20231024	38.15	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3340	36.08	20240117	0.30	N	005440	500	788 억		5676658	N	N	245	N	00	N
24	20241029	100213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	0	3	0.00	36572020	8142	8.50	4490	4505	4475	5840	3150	4495	4491.77	3.64	0	975	4595	4545	4450	4400	4305	4570	4425	788	1345	500	3320	5	1	155904301	7008	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-17.82	3290	20231024	36.63	5470	-17.82	20240207	3340	34.58	20240117	5470	-17.82	20240207	3340	34.58	20240117	0.30	N	005440	500	788 억		5676658	N	N	245	N	00	N
25	20241028	160211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	115	2	2.63	423583110	95562	180.70	4355	4500	4355	5690	3070	4380	4432.90	3.65	0	17682	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	7008	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-17.82	3290	20231024	36.63	5470	-17.82	20240207	3340	34.58	20240117	5470	-17.82	20240207	3340	34.58	20240117	0.30	N	005440	500	788 억		5683302	N	N	245	N	00	N
26	20241028	150212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	110	2	2.51	399571970	90217	170.59	4355	4500	4355	5690	3070	4380	4429.57	3.65	0	16567	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	7000	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-17.92	3290	20231024	36.47	5470	-17.92	20240207	3340	34.43	20240117	5470	-17.92	20240207	3340	34.43	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
27	20241028	140213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4500	120	2	2.74	364968060	82514	156.03	4355	4500	4355	5690	3070	4380	4423.64	3.65	0	12659	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	7016	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-17.73	3290	20231024	36.78	5470	-17.73	20240207	3340	34.73	20240117	5470	-17.73	20240207	3340	34.73	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
28	20241028	130212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	60	2	1.37	221532560	50416	95.33	4355	4440	4355	5690	3070	4380	4394.38	3.65	0	3600	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	6922	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3340	32.93	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
29	20241028	120213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	30	2	0.68	193051400	43984	83.17	4355	4425	4355	5690	3070	4380	4389.34	3.65	0	3781	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	6875	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.38	3290	20231024	34.04	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3340	32.04	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
30	20241028	110202	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	10	2	0.23	116263840	26576	50.25	4355	4390	4355	5690	3070	4380	4374.56	3.65	0	9779	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	6844	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.74	3290	20231024	33.43	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3340	31.44	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
31	20241028	100211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	5	2	0.11	105196475	24051	45.48	4355	4390	4355	5690	3070	4380	4373.62	3.65	0	9713	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	6836	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3340	31.29	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
32	20241028	090211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	-10	5	-0.23	28064005	6419	12.14	4355	4385	4355	5690	3070	4380	4370.52	3.65	0	839	4443	4411	4393	4361	4343	4427	4377	788	1310	500	3240	5	1	155904301	6813	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.11	3290	20231024	32.83	5470	-20.11	20240207	3340	30.84	20240117	5470	-20.11	20240207	3340	30.84	20240117	0.30	N	005440	500	788 억		5683302	N	N	17	N	00	N
33	20241025	160210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	0	3	0.00	232230410	52885	83.75	4375	4425	4375	5690	3070	4380	4391.24	3.65	0	-6772	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6829	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3340	31.14	20240117	0.30	N	005440	500	788 억		5695256	N	N	17	N	00	N
34	20241025	150212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	0	3	0.00	220294165	50160	79.43	4375	4425	4375	5690	3070	4380	4391.84	3.65	0	-7267	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6829	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3340	31.14	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
35	20241025	140212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	10	2	0.23	152362920	34666	54.89	4375	4425	4375	5690	3070	4380	4395.18	3.65	0	-5925	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6844	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.74	3290	20231024	33.43	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3340	31.44	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
36	20241025	130212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	10	2	0.23	127863030	29087	46.06	4375	4425	4375	5690	3070	4380	4395.90	3.65	0	-6355	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6844	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.74	3290	20231024	33.43	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3340	31.44	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
37	20241025	120212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	25	2	0.57	105584505	24018	38.03	4375	4425	4375	5690	3070	4380	4396.08	3.65	0	-6965	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6868	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.47	3290	20231024	33.89	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3340	31.89	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
38	20241025	110212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	5	2	0.11	67462855	15343	24.30	4375	4425	4375	5690	3070	4380	4397.02	3.65	0	-6032	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6836	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3340	31.29	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
39	20241025	100213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	10	2	0.23	38771890	8804	13.94	4375	4425	4375	5690	3070	4380	4403.99	3.65	0	-3056	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6844	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-19.74	3290	20231024	33.43	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3340	31.44	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
40	20241025	090211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	35	2	0.80	2131245	487	0.77	4375	4415	4375	5690	3070	4380	4375.98	3.65	0	-131	4443	4411	4388	4356	4333	4427	4372	788	1310	500	3240	5	1	155904301	6883	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3340	32.19	20240117	0.30	N	005440	500	788 억		5695256	N	N	12	N	00	N
41	20241024	160210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	-40	5	-0.90	270224995	61541	70.59	4365	4420	4365	5740	3095	4420	4391.08	3.66	0	-12104	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6829	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3290	33.13	20231024	0.31	N	005440	500	788 억		5710875	N	N	12	N	00	N
42	20241024	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-35	5	-0.79	232439690	52930	60.71	4365	4420	4365	5740	3095	4420	4391.45	3.66	0	-10796	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6836	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3290	33.28	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
43	20241024	140210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	-40	5	-0.90	207863420	47339	54.30	4365	4420	4365	5740	3095	4420	4390.96	3.66	0	-8471	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6829	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3290	33.13	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
44	20241024	130211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-35	5	-0.79	168368820	38324	43.96	4365	4420	4365	5740	3095	4420	4393.30	3.66	0	-1633	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6836	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3290	33.28	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
45	20241024	120211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-20	5	-0.45	145999505	33224	38.11	4365	4420	4365	5740	3095	4420	4394.40	3.66	0	-1365	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6860	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.56	3290	20231024	33.74	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3290	33.74	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
46	20241024	110211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-20	5	-0.45	131458060	29916	34.31	4365	4420	4365	5740	3095	4420	4394.24	3.66	0	-943	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6860	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.56	3290	20231024	33.74	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3290	33.74	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
47	20241024	100211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-35	5	-0.79	75651090	17248	19.78	4365	4420	4365	5740	3095	4420	4386.08	3.66	0	4308	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6836	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3290	33.28	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
48	20241024	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	-15	5	-0.34	5632415	1288	1.48	4365	4420	4365	5740	3095	4420	4372.99	3.66	0	311	4480	4450	4395	4365	4310	4465	4380	788	1320	500	3270	5	1	155904301	6868	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.47	3290	20231024	33.89	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3290	33.89	20231024	0.31	N	005440	500	788 억		5710875	N	N	7	N	00	N
49	20241023	160212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	50	2	1.14	381671725	87171	74.66	4370	4425	4340	5680	3060	4370	4378.43	3.67	0	-4621	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6891	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-19.20	3290	20231024	34.35	5470	-19.20	20240207	3340	32.34	20240117	5470	-19.20	20240207	3290	34.35	20231024	0.30	N	005440	500	788 억		5714893	N	N	7	N	00	N
50	20241023	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	35	2	0.80	366026060	83626	71.62	4370	4425	4340	5680	3060	4370	4376.94	3.67	0	-4106	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6868	0.39	0.25	12	0.05	11200.00	17334.00	5470	20240207	-19.47	3290	20231024	33.89	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3290	33.89	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
51	20241023	140214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	35	2	0.80	342009865	78181	66.96	4370	4415	4340	5680	3060	4370	4374.59	3.67	0	-4448	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6868	0.39	0.25	12	0.05	11200.00	17334.00	5470	20240207	-19.47	3290	20231024	33.89	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3290	33.89	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
52	20241023	130212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	10	2	0.23	209254610	48016	41.12	4370	4400	4340	5680	3060	4370	4358.02	3.67	0	-2865	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6829	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3290	33.13	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
53	20241023	120210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4380	10	2	0.23	197437365	45322	38.82	4370	4400	4340	5680	3060	4370	4356.33	3.67	0	-2561	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6829	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.93	3290	20231024	33.13	5470	-19.93	20240207	3340	31.14	20240117	5470	-19.93	20240207	3290	33.13	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
54	20241023	110211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	0	3	0.00	169273960	38881	33.30	4370	4400	4340	5680	3060	4370	4353.64	3.67	0	-3985	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6813	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-20.11	3290	20231024	32.83	5470	-20.11	20240207	3340	30.84	20240117	5470	-20.11	20240207	3290	32.83	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
55	20241023	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4360	-10	5	-0.23	144324885	33164	28.40	4370	4400	4340	5680	3060	4370	4351.85	3.67	0	-3387	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6797	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-20.29	3290	20231024	32.52	5470	-20.29	20240207	3340	30.54	20240117	5470	-20.29	20240207	3290	32.52	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
56	20241023	090210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	0	3	0.00	6310340	1444	1.24	4370	4400	4370	5680	3060	4370	4370.04	3.67	0	-37	4456	4412	4391	4347	4326	4402	4337	788	1310	500	3230	5	1	155904301	6813	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-20.11	3290	20231024	32.83	5470	-20.11	20240207	3340	30.84	20240117	5470	-20.11	20240207	3290	32.83	20231024	0.30	N	005440	500	788 억		5714893	N	N	629	N	00	N
57	20241022	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4370	-45	5	-1.02	510686840	116137	122.75	4415	4435	4370	5730	3095	4415	4397.30	3.68	0	-12756	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6813	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-20.11	3290	20231024	32.83	5470	-20.11	20240207	3340	30.84	20240117	5470	-20.11	20240207	3290	32.83	20231024	0.31	N	005440	500	788 억		5731543	N	N	629	N	00	N
58	20241022	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-30	5	-0.68	445003760	101128	106.88	4415	4435	4380	5730	3095	4415	4400.40	3.68	0	-11291	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6836	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3290	33.28	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
59	20241022	140212	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4400	-15	5	-0.34	303157315	68800	72.72	4415	4435	4385	5730	3095	4415	4406.36	3.68	0	-1631	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6860	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.56	3290	20231024	33.74	5470	-19.56	20240207	3340	31.74	20240117	5470	-19.56	20240207	3290	33.74	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
60	20241022	130211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	5	2	0.11	246128700	55837	59.01	4415	4435	4385	5730	3095	4415	4407.99	3.68	0	-3424	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6891	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.20	3290	20231024	34.35	5470	-19.20	20240207	3340	32.34	20240117	5470	-19.20	20240207	3290	34.35	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
61	20241022	120211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4410	-5	5	-0.11	188109845	42702	45.13	4415	4435	4385	5730	3095	4415	4405.18	3.68	0	2316	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6875	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.38	3290	20231024	34.04	5470	-19.38	20240207	3340	32.04	20240117	5470	-19.38	20240207	3290	34.04	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
62	20241022	110210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-20	5	-0.45	169404545	38456	40.64	4415	4435	4385	5730	3095	4415	4405.15	3.68	0	1320	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6852	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.65	3290	20231024	33.59	5470	-19.65	20240207	3340	31.59	20240117	5470	-19.65	20240207	3290	33.59	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
63	20241022	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	-25	5	-0.57	101103560	22958	24.26	4415	4435	4385	5730	3095	4415	4403.85	3.68	0	-5699	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6844	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-19.74	3290	20231024	33.43	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3290	33.43	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
64	20241022	090210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	0	3	0.00	1686380	382	0.40	4415	4415	4410	5730	3095	4415	4414.61	3.68	0	-168	4518	4466	4428	4376	4338	4447	4357	788	1315	500	3260	5	1	155904301	6883	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.31	N	005440	500	788 억		5731543	N	N	566	N	00	N
65	20241021	160209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-40	5	-0.90	410613600	92893	65.10	4455	4480	4390	5790	3120	4455	4420.29	3.70	0	-37573	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6883	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.32	N	005440	500	788 억		5767004	N	N	566	N	00	N
66	20241021	150210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-20	5	-0.45	383595865	86778	60.81	4455	4480	4390	5790	3120	4455	4420.43	3.70	0	-34094	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6914	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
67	20241021	140211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	-25	5	-0.56	342795380	77545	54.34	4455	4480	4390	5790	3120	4455	4420.60	3.70	0	-27960	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6907	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-19.01	3290	20231024	34.65	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3290	34.65	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
68	20241021	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-30	5	-0.67	309182730	69958	49.03	4455	4480	4390	5790	3120	4455	4419.55	3.70	0	-25749	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6899	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-19.10	3290	20231024	34.50	5470	-19.10	20240207	3340	32.49	20240117	5470	-19.10	20240207	3290	34.50	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
69	20241021	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-40	5	-0.90	293292780	66361	46.51	4455	4480	4390	5790	3120	4455	4419.66	3.70	0	-22454	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6883	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
70	20241021	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	-15	5	-0.34	147976445	33466	23.45	4455	4480	4390	5790	3120	4455	4421.70	3.70	0	-7132	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6922	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
71	20241021	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4420	-35	5	-0.79	121807480	27570	19.32	4455	4480	4390	5790	3120	4455	4418.12	3.70	0	-3934	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6891	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.20	3290	20231024	34.35	5470	-19.20	20240207	3340	32.34	20240117	5470	-19.20	20240207	3290	34.35	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
72	20241021	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	25	2	0.56	1666065	374	0.26	4455	4480	4450	5790	3120	4455	4454.72	3.70	0	-44	4658	4556	4493	4391	4328	4525	4360	788	1335	500	3290	5	1	155904301	6985	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.10	3290	20231024	36.17	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3290	36.17	20231024	0.32	N	005440	500	788 억		5767004	N	N	8	N	00	N
73	20241018	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	-105	5	-2.30	636465765	141617	242.17	4560	4595	4430	5920	3195	4560	4494.31	3.70	0	-1818	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	6946	0.40	0.26	12	0.09	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.32	N	005440	500	788 억		5771344	N	N	8	N	00	N
74	20241018	150213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-115	5	-2.52	597528475	132884	227.23	4560	4595	4430	5920	3195	4560	4496.62	3.70	0	955	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	6930	0.40	0.26	12	0.09	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
75	20241018	140214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	-120	5	-2.63	460265150	101948	174.33	4560	4595	4440	5920	3195	4560	4514.71	3.70	0	-6142	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	6922	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
76	20241018	130210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	-40	5	-0.88	245914800	53942	92.24	4560	4595	4520	5920	3195	4560	4558.87	3.70	0	-7833	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	7047	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-17.37	3290	20231024	37.39	5470	-17.37	20240207	3340	35.33	20240117	5470	-17.37	20240207	3290	37.39	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
77	20241018	120214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4560	0	3	0.00	188686860	41325	70.67	4560	4595	4535	5920	3195	4560	4565.93	3.70	0	-1286	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	7109	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-16.64	3290	20231024	38.60	5470	-16.64	20240207	3340	36.53	20240117	5470	-16.64	20240207	3290	38.60	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
78	20241018	110213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4590	30	2	0.66	116742010	25573	43.73	4560	4595	4535	5920	3195	4560	4565.05	3.70	0	5270	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	7156	0.41	0.26	12	0.02	11200.00	17334.00	5470	20240207	-16.09	3290	20231024	39.51	5470	-16.09	20240207	3340	37.43	20240117	5470	-16.09	20240207	3290	39.51	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
79	20241018	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	-10	5	-0.22	23825065	5229	8.94	4560	4585	4550	5920	3195	4560	4556.33	3.70	0	8	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	7094	0.41	0.26	12	0.00	11200.00	17334.00	5470	20240207	-16.82	3290	20231024	38.30	5470	-16.82	20240207	3340	36.23	20240117	5470	-16.82	20240207	3290	38.30	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
80	20241018	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4560	0	3	0.00	902880	198	0.34	4560	4560	4560	5920	3195	4560	4560.00	3.70	0	-50	4610	4585	4560	4535	4510	4597	4547	788	1360	500	3370	5	1	155904301	7109	0.41	0.26	12	0.00	11200.00	17334.00	5470	20240207	-16.64	3290	20231024	38.60	5470	-16.64	20240207	3340	36.53	20240117	5470	-16.64	20240207	3290	38.60	20231024	0.32	N	005440	500	788 억		5771344	N	N	18	N	00	N
81	20241017	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4560	25	2	0.55	261463435	57319	101.72	4540	4585	4535	5890	3175	4535	4561.59	3.71	0	-12395	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7109	0.41	0.26	12	0.04	11200.00	17334.00	5470	20240207	-16.64	3290	20231024	38.60	5470	-16.64	20240207	3340	36.53	20240117	5470	-16.64	20240207	3290	38.60	20231024	0.33	N	005440	500	788 억		5778663	N	N	18	N	00	N
82	20241017	150209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	15	2	0.33	247070795	54162	96.12	4540	4585	4535	5890	3175	4535	4561.70	3.71	0	-11135	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7094	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-16.82	3290	20231024	38.30	5470	-16.82	20240207	3340	36.23	20240117	5470	-16.82	20240207	3290	38.30	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
83	20241017	140208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	10	2	0.22	217196555	47603	84.48	4540	4585	4535	5890	3175	4535	4562.67	3.71	0	-9615	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7086	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-16.91	3290	20231024	38.15	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3290	38.15	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
84	20241017	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4560	25	2	0.55	188424670	41289	73.27	4540	4585	4535	5890	3175	4535	4563.56	3.71	0	-6663	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7109	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-16.64	3290	20231024	38.60	5470	-16.64	20240207	3340	36.53	20240117	5470	-16.64	20240207	3290	38.60	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
85	20241017	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	35	2	0.77	166706700	36529	64.82	4540	4585	4535	5890	3175	4535	4563.68	3.71	0	-3373	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7125	0.41	0.26	12	0.02	11200.00	17334.00	5470	20240207	-16.45	3290	20231024	38.91	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3290	38.91	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
86	20241017	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4575	40	2	0.88	139247045	30515	54.15	4540	4585	4535	5890	3175	4535	4563.23	3.71	0	1180	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7133	0.41	0.26	12	0.02	11200.00	17334.00	5470	20240207	-16.36	3290	20231024	39.06	5470	-16.36	20240207	3340	36.98	20240117	5470	-16.36	20240207	3290	39.06	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
87	20241017	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	35	2	0.77	71143680	15627	27.73	4540	4570	4535	5890	3175	4535	4552.61	3.71	0	1328	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7125	0.41	0.26	12	0.01	11200.00	17334.00	5470	20240207	-16.45	3290	20231024	38.91	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3290	38.91	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
88	20241017	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	10	2	0.22	3283305	723	1.28	4540	4570	4540	5890	3175	4535	4541.22	3.71	0	-96	4581	4557	4541	4517	4501	4550	4510	788	1355	500	3350	5	1	155904301	7086	0.41	0.26	12	0.00	11200.00	17334.00	5470	20240207	-16.91	3290	20231024	38.15	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3290	38.15	20231024	0.33	N	005440	500	788 억		5778663	N	N	11	N	00	N
89	20241016	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	-35	5	-0.77	255647805	56328	22.98	4560	4565	4525	5940	3200	4570	4538.51	3.72	0	-23293	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7070	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-17.09	3290	20231024	37.84	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3290	37.84	20231024	0.33	N	005440	500	788 억		5800599	N	N	11	N	00	N
90	20241016	150209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	-35	5	-0.77	236168550	52031	21.23	4560	4565	4525	5940	3200	4570	4538.95	3.72	0	-20498	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7070	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-17.09	3290	20231024	37.84	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3290	37.84	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
91	20241016	140209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4540	-30	5	-0.66	204974970	45154	18.42	4560	4565	4525	5940	3200	4570	4539.41	3.72	0	-18570	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7078	0.41	0.26	12	0.03	11200.00	17334.00	5470	20240207	-17.00	3290	20231024	37.99	5470	-17.00	20240207	3340	35.93	20240117	5470	-17.00	20240207	3290	37.99	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
92	20241016	130208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	-25	5	-0.55	171568600	37797	15.42	4560	4565	4525	5940	3200	4570	4539.14	3.72	0	-17874	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7086	0.41	0.26	12	0.02	11200.00	17334.00	5470	20240207	-16.91	3290	20231024	38.15	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3290	38.15	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
93	20241016	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4530	-40	5	-0.88	153352730	33783	13.78	4560	4565	4525	5940	3200	4570	4539.27	3.72	0	-15851	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7062	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-17.18	3290	20231024	37.69	5470	-17.18	20240207	3340	35.63	20240117	5470	-17.18	20240207	3290	37.69	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
94	20241016	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4545	-25	5	-0.55	101686965	22400	9.14	4560	4565	4525	5940	3200	4570	4539.48	3.72	0	-6858	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7086	0.41	0.26	12	0.01	11200.00	17334.00	5470	20240207	-16.91	3290	20231024	38.15	5470	-16.91	20240207	3340	36.08	20240117	5470	-16.91	20240207	3290	38.15	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
95	20241016	100208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4540	-30	5	-0.66	42109700	9259	3.78	4560	4565	4535	5940	3200	4570	4547.77	3.72	0	-2981	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7078	0.41	0.26	12	0.01	11200.00	17334.00	5470	20240207	-17.00	3290	20231024	37.99	5470	-17.00	20240207	3340	35.93	20240117	5470	-17.00	20240207	3290	37.99	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
96	20241016	090209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4535	-35	5	-0.77	3575280	785	0.32	4560	4560	4535	5940	3200	4570	4552.64	3.72	0	-525	4703	4636	4528	4461	4353	4670	4495	788	1370	500	3380	5	1	155904301	7070	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-17.09	3290	20231024	37.84	5470	-17.09	20240207	3340	35.78	20240117	5470	-17.09	20240207	3290	37.84	20231024	0.33	N	005440	500	788 억		5800599	N	N	555	N	00	N
97	20241015	160207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	130	2	2.93	1113504275	245065	263.30	4470	4595	4420	5770	3110	4440	4543.60	3.72	0	2163	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7125	0.41	0.26	12	0.16	11200.00	17334.00	5470	20240207	-16.45	3290	20231024	38.91	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3290	38.91	20231024	0.35	N	005440	500	788 억		5800166	N	N	555	N	00	N
98	20241015	150208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4570	130	2	2.93	1068746790	235269	252.78	4470	4595	4420	5770	3110	4440	4542.66	3.72	0	1954	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7125	0.41	0.26	12	0.15	11200.00	17334.00	5470	20240207	-16.45	3290	20231024	38.91	5470	-16.45	20240207	3340	36.83	20240117	5470	-16.45	20240207	3290	38.91	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
99	20241015	140209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4580	140	2	3.15	958506885	211186	226.90	4470	4595	4420	5770	3110	4440	4538.69	3.72	0	7899	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7140	0.41	0.26	12	0.14	11200.00	17334.00	5470	20240207	-16.27	3290	20231024	39.21	5470	-16.27	20240207	3340	37.13	20240117	5470	-16.27	20240207	3290	39.21	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
100	20241015	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4575	135	2	3.04	853300595	188160	202.16	4470	4595	4420	5770	3110	4440	4534.97	3.72	0	13652	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7133	0.41	0.26	12	0.12	11200.00	17334.00	5470	20240207	-16.36	3290	20231024	39.06	5470	-16.36	20240207	3340	36.98	20240117	5470	-16.36	20240207	3290	39.06	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
101	20241015	120208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4550	110	2	2.48	771390385	170229	182.90	4470	4595	4420	5770	3110	4440	4531.49	3.72	0	25147	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7094	0.41	0.26	12	0.11	11200.00	17334.00	5470	20240207	-16.82	3290	20231024	38.30	5470	-16.82	20240207	3340	36.23	20240117	5470	-16.82	20240207	3290	38.30	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
102	20241015	110209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4575	135	2	3.04	603480690	133395	143.32	4470	4595	4420	5770	3110	4440	4524.01	3.72	0	20733	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7133	0.41	0.26	12	0.09	11200.00	17334.00	5470	20240207	-16.36	3290	20231024	39.06	5470	-16.36	20240207	3340	36.98	20240117	5470	-16.36	20240207	3290	39.06	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
103	20241015	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	80	2	1.80	311403800	69328	74.49	4470	4545	4420	5770	3110	4440	4491.75	3.72	0	5648	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	7047	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-17.37	3290	20231024	37.39	5470	-17.37	20240207	3340	35.33	20240117	5470	-17.37	20240207	3290	37.39	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
104	20241015	090208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	5	2	0.11	11261675	2527	2.72	4470	4470	4445	5770	3110	4440	4456.54	3.72	0	-652	4553	4496	4408	4351	4263	4525	4380	788	1330	500	3280	5	1	155904301	6930	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.35	N	005440	500	788 억		5800166	N	N	457	N	00	N
105	20241014	160205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	10	2	0.23	411357875	93069	100.42	4430	4465	4320	5750	3105	4430	4419.92	3.72	0	2212	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6922	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5795921	N	N	457	N	00	N
106	20241014	150205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	10	2	0.23	389153060	88069	95.02	4430	4465	4320	5750	3105	4430	4418.73	3.72	0	182	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6922	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
107	20241014	140205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	5	2	0.11	314078795	71143	76.76	4430	4465	4320	5750	3105	4430	4414.75	3.72	0	280	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6914	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
108	20241014	130206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	10	2	0.23	265895540	60284	65.04	4430	4465	4320	5750	3105	4430	4410.71	3.72	0	1806	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6922	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
109	20241014	120205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	5	2	0.11	212671880	48338	52.15	4430	4460	4320	5750	3105	4430	4399.68	3.72	0	1495	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6914	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
110	20241014	110205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4405	-25	5	-0.56	169299685	38483	41.52	4430	4460	4320	5750	3105	4430	4399.33	3.72	0	1583	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6868	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.47	3290	20231024	33.89	5470	-19.47	20240207	3340	31.89	20240117	5470	-19.47	20240207	3290	33.89	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
111	20241014	100205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-15	5	-0.34	108732425	24730	26.68	4430	4460	4320	5750	3105	4430	4396.77	3.72	0	2454	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6883	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
112	20241014	090206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	30	2	0.68	3656700	822	0.89	4430	4460	4430	5750	3105	4430	4448.77	3.72	0	-587	4496	4462	4421	4387	4346	4480	4405	788	1320	500	3270	5	1	155904301	6953	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.46	3290	20231024	35.56	5470	-18.46	20240207	3340	33.53	20240117	5470	-18.46	20240207	3290	35.56	20231024	0.35	N	005440	500	788 억		5795921	N	N	300	N	00	N
113	20241011	160204	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	15	2	0.34	408282155	92678	151.28	4410	4455	4380	5730	3095	4415	4405.35	3.73	0	-12606	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6907	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-19.01	3290	20231024	34.65	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3290	34.65	20231024	0.35	N	005440	500	788 억		5813724	N	N	300	N	00	N
114	20241011	150205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	0	3	0.00	382519450	86850	141.77	4410	4455	4380	5730	3095	4415	4404.37	3.73	0	-10281	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6883	0.39	0.25	12	0.06	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
115	20241011	140205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	15	2	0.34	293810315	66777	109.00	4410	4455	4380	5730	3095	4415	4399.87	3.73	0	-8542	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6907	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-19.01	3290	20231024	34.65	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3290	34.65	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
116	20241011	130206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4395	-20	5	-0.45	220592880	50186	81.92	4410	4455	4380	5730	3095	4415	4395.51	3.73	0	-11419	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6852	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.65	3290	20231024	33.59	5470	-19.65	20240207	3340	31.59	20240117	5470	-19.65	20240207	3290	33.59	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
117	20241011	120205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-30	5	-0.68	182083925	41421	67.61	4410	4455	4380	5730	3095	4415	4395.93	3.73	0	-10664	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6836	0.39	0.25	12	0.03	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3290	33.28	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
118	20241011	110205	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4390	-25	5	-0.57	126847315	28842	47.08	4410	4455	4385	5730	3095	4415	4398.01	3.73	0	-4351	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6844	0.39	0.25	12	0.02	11200.00	17334.00	5470	20240207	-19.74	3290	20231024	33.43	5470	-19.74	20240207	3340	31.44	20240117	5470	-19.74	20240207	3290	33.43	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
119	20241011	100210	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4385	-30	5	-0.68	88544800	20121	32.84	4410	4455	4385	5730	3095	4415	4400.62	3.73	0	-2971	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6836	0.39	0.25	12	0.01	11200.00	17334.00	5470	20240207	-19.84	3290	20231024	33.28	5470	-19.84	20240207	3340	31.29	20240117	5470	-19.84	20240207	3290	33.28	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
120	20241011	090206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	0	3	0.00	776230	176	0.29	4410	4415	4410	5730	3095	4415	4410.40	3.73	0	-55	4508	4461	4433	4386	4358	4447	4372	788	1315	500	3260	5	1	155904301	6883	0.39	0.25	12	0.00	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.35	N	005440	500	788 억		5813724	N	N	178	N	00	N
121	20241010	160208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	0	3	0.00	271170710	61116	53.63	4425	4480	4405	5730	3095	4415	4437.00	3.73	0	-3901	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6883	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.34	N	005440	500	788 억		5817770	N	N	178	N	00	N
122	20241010	150211	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	0	3	0.00	249150210	56132	49.25	4425	4480	4405	5730	3095	4415	4438.65	3.73	0	-2223	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6883	0.39	0.25	12	0.04	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
123	20241010	140209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4430	15	2	0.34	194819980	43830	38.46	4425	4480	4425	5730	3095	4415	4444.90	3.73	0	1353	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6907	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-19.01	3290	20231024	34.65	5470	-19.01	20240207	3340	32.63	20240117	5470	-19.01	20240207	3290	34.65	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
124	20241010	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	30	2	0.68	157835930	35494	31.14	4425	4480	4425	5730	3095	4415	4446.83	3.73	0	2526	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6930	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
125	20241010	120209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	40	2	0.91	141491585	31815	27.92	4425	4480	4425	5730	3095	4415	4447.32	3.73	0	2252	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6946	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
126	20241010	110208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	30	2	0.68	126991255	28554	25.06	4425	4480	4425	5730	3095	4415	4447.41	3.73	0	2615	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6930	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
127	20241010	100208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	40	2	0.91	63175670	14211	12.47	4425	4480	4425	5730	3095	4415	4445.55	3.73	0	3361	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6946	0.40	0.26	12	0.01	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
128	20241010	090208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	65	2	1.47	3721885	833	0.73	4425	4480	4425	5730	3095	4415	4468.05	3.73	0	-622	4521	4467	4426	4372	4331	4447	4352	788	1315	500	3260	5	1	155904301	6985	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.10	3290	20231024	36.17	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3290	36.17	20231024	0.34	N	005440	500	788 억		5817770	N	N	642	N	00	N
129	20241008	160209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4415	-40	5	-0.90	505571695	113922	78.38	4425	4480	4385	5790	3120	4455	4437.88	3.75	0	-22270	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6883	0.39	0.25	12	0.07	11200.00	17334.00	5470	20240207	-19.29	3290	20231024	34.19	5470	-19.29	20240207	3340	32.19	20240117	5470	-19.29	20240207	3290	34.19	20231024	0.35	N	005440	500	788 억		5841264	N	N	642	N	00	N
130	20241008	150209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-10	5	-0.22	443232700	99846	68.69	4425	4480	4385	5790	3120	4455	4439.16	3.75	0	-13942	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6930	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
131	20241008	140209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	20	2	0.45	358987470	80955	55.70	4425	4480	4385	5790	3120	4455	4434.41	3.75	0	-8244	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6977	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-18.19	3290	20231024	36.02	5470	-18.19	20240207	3340	33.98	20240117	5470	-18.19	20240207	3290	36.02	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
132	20241008	130209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4460	5	2	0.11	290352990	65586	45.12	4425	4465	4385	5790	3120	4455	4427.06	3.75	0	-3927	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6953	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-18.46	3290	20231024	35.56	5470	-18.46	20240207	3340	33.53	20240117	5470	-18.46	20240207	3290	35.56	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
133	20241008	120208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-10	5	-0.22	217350875	49181	33.84	4425	4445	4385	5790	3120	4455	4419.41	3.75	0	-9115	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6930	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
134	20241008	110208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4440	-15	5	-0.34	158954125	35997	24.77	4425	4445	4385	5790	3120	4455	4415.76	3.75	0	-9382	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6922	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.83	3290	20231024	34.95	5470	-18.83	20240207	3340	32.93	20240117	5470	-18.83	20240207	3290	34.95	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
135	20241008	100209	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4425	-30	5	-0.67	121820005	27606	18.99	4425	4445	4385	5790	3120	4455	4412.81	3.75	0	-9259	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6899	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-19.10	3290	20231024	34.50	5470	-19.10	20240207	3340	32.49	20240117	5470	-19.10	20240207	3290	34.50	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
136	20241008	090208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4445	-10	5	-0.22	21205105	4779	3.29	4425	4445	4425	5790	3120	4455	4437.14	3.75	0	-3479	4555	4505	4480	4430	4405	4492	4417	788	1335	500	3290	5	1	155904301	6930	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.74	3290	20231024	35.11	5470	-18.74	20240207	3340	33.08	20240117	5470	-18.74	20240207	3290	35.11	20231024	0.35	N	005440	500	788 억		5841264	N	N	153	N	00	N
137	20241007	160207	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4455	-20	5	-0.45	640834530	143146	89.71	4530	4530	4455	5810	3135	4475	4476.97	3.75	0	-37033	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	6946	0.40	0.26	12	0.09	11200.00	17334.00	5470	20240207	-18.56	3290	20231024	35.41	5470	-18.56	20240207	3340	33.38	20240117	5470	-18.56	20240207	3290	35.41	20231024	0.35	N	005440	500	788 억		5841278	N	N	153	N	00	N
138	20241007	150208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	-5	5	-0.11	461930415	103043	64.57	4530	4530	4465	5810	3135	4475	4482.89	3.75	0	-33167	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	6969	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-18.28	3290	20231024	35.87	5470	-18.28	20240207	3340	33.83	20240117	5470	-18.28	20240207	3290	35.87	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
139	20241007	140223	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	10	2	0.22	347552025	77500	48.57	4530	4530	4465	5810	3135	4475	4484.54	3.75	0	-26591	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	6992	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-18.01	3290	20231024	36.32	5470	-18.01	20240207	3340	34.28	20240117	5470	-18.01	20240207	3290	36.32	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
140	20241007	130206	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	20	2	0.45	304049960	67807	42.49	4530	4530	4465	5810	3135	4475	4484.05	3.75	0	-24199	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	7008	0.40	0.26	12	0.04	11200.00	17334.00	5470	20240207	-17.82	3290	20231024	36.63	5470	-17.82	20240207	3340	34.58	20240117	5470	-17.82	20240207	3290	36.63	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
141	20241007	120218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	5	2	0.11	243382920	54263	34.00	4530	4530	4465	5810	3135	4475	4485.25	3.75	0	-21659	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	6985	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.10	3290	20231024	36.17	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3290	36.17	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
142	20241007	110208	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	0	3	0.00	194569780	43370	27.18	4530	4530	4465	5810	3135	4475	4486.28	3.75	0	-16149	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	6977	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.19	3290	20231024	36.02	5470	-18.19	20240207	3340	33.98	20240117	5470	-18.19	20240207	3290	36.02	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
143	20241007	100203	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	0	3	0.00	129574005	28857	18.08	4530	4530	4465	5810	3135	4475	4490.21	3.75	0	-10082	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	6977	0.40	0.26	12	0.02	11200.00	17334.00	5470	20240207	-18.19	3290	20231024	36.02	5470	-18.19	20240207	3340	33.98	20240117	5470	-18.19	20240207	3290	36.02	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
144	20241007	090159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4510	35	2	0.78	6634560	1466	0.92	4530	4530	4510	5810	3135	4475	4525.62	3.75	0	-399	4578	4526	4458	4406	4338	4552	4432	788	1335	500	3310	5	1	155904301	7031	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-17.55	3290	20231024	37.08	5470	-17.55	20240207	3340	35.03	20240117	5470	-17.55	20240207	3290	37.08	20231024	0.35	N	005440	500	788 억		5841278	N	N	43	N	00	N
145	20241004	160200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	10	2	0.22	710719610	159175	55.29	4470	4510	4390	5800	3130	4465	4465.00	3.77	0	-43387	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	6977	0.40	0.26	12	0.10	11200.00	17334.00	5470	20240207	-18.19	3290	20231024	36.02	5470	-18.19	20240207	3340	33.98	20240117	5470	-18.19	20240207	3290	36.02	20231024	0.37	N	005440	500	788 억		5884230	N	N	43	N	00	N
146	20241004	150200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	20	2	0.45	677928735	151855	52.75	4470	4510	4390	5800	3130	4465	4464.32	3.77	0	-41678	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	6992	0.40	0.26	12	0.10	11200.00	17334.00	5470	20240207	-18.01	3290	20231024	36.32	5470	-18.01	20240207	3340	34.28	20240117	5470	-18.01	20240207	3290	36.32	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
147	20241004	140201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	30	2	0.67	606432530	135936	47.22	4470	4510	4390	5800	3130	4465	4461.16	3.77	0	-37643	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	7008	0.40	0.26	12	0.09	11200.00	17334.00	5470	20240207	-17.82	3290	20231024	36.63	5470	-17.82	20240207	3340	34.58	20240117	5470	-17.82	20240207	3290	36.63	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
148	20241004	130200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	25	2	0.56	519969735	116701	40.54	4470	4500	4390	5800	3130	4465	4455.57	3.77	0	-29619	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	7000	0.40	0.26	12	0.07	11200.00	17334.00	5470	20240207	-17.92	3290	20231024	36.47	5470	-17.92	20240207	3340	34.43	20240117	5470	-17.92	20240207	3290	36.47	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
149	20241004	120200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	20	2	0.45	442305695	99390	34.52	4470	4500	4390	5800	3130	4465	4450.20	3.77	0	-22264	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	6992	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.01	3290	20231024	36.32	5470	-18.01	20240207	3340	34.28	20240117	5470	-18.01	20240207	3290	36.32	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
150	20241004	110200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4490	25	2	0.56	355378120	79996	27.79	4470	4500	4390	5800	3130	4465	4442.45	3.77	0	-16895	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	7000	0.40	0.26	12	0.05	11200.00	17334.00	5470	20240207	-17.92	3290	20231024	36.47	5470	-17.92	20240207	3340	34.43	20240117	5470	-17.92	20240207	3290	36.47	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
151	20241004	100200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4435	-30	5	-0.67	230768420	52079	18.09	4470	4475	4390	5800	3130	4465	4431.12	3.77	0	-11909	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	6914	0.40	0.26	12	0.03	11200.00	17334.00	5470	20240207	-18.92	3290	20231024	34.80	5470	-18.92	20240207	3340	32.78	20240117	5470	-18.92	20240207	3290	34.80	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
152	20241004	090158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4470	5	2	0.11	16971870	3803	1.32	4470	4470	4455	5800	3130	4465	4462.76	3.77	0	-3089	4635	4550	4505	4420	4375	4527	4397	788	1335	500	3300	5	1	155904301	6969	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-18.28	3290	20231024	35.87	5470	-18.28	20240207	3340	33.83	20240117	5470	-18.28	20240207	3290	35.87	20231024	0.37	N	005440	500	788 억		5884230	N	N	5197	N	00	N
153	20241002	160159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	-125	5	-2.72	1281754080	286135	133.32	4590	4590	4460	5960	3215	4590	4479.55	3.80	0	-18601	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	6961	0.40	0.26	12	0.18	11200.00	17334.00	5470	20240207	-18.37	3290	20231024	35.71	5470	-18.37	20240207	3340	33.68	20240117	5470	-18.37	20240207	3290	35.71	20231024	0.38	N	005440	500	788 억		5919181	N	N	5197	N	00	N
154	20241002	150201	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	-125	5	-2.72	1175023225	262228	122.18	4590	4590	4460	5960	3215	4590	4480.92	3.80	0	-10128	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	6961	0.40	0.26	12	0.17	11200.00	17334.00	5470	20240207	-18.37	3290	20231024	35.71	5470	-18.37	20240207	3340	33.68	20240117	5470	-18.37	20240207	3290	35.71	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N
155	20241002	140200	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4480	-110	5	-2.40	1000794630	223246	104.02	4590	4590	4460	5960	3215	4590	4482.92	3.80	0	-5733	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	6985	0.40	0.26	12	0.14	11200.00	17334.00	5470	20240207	-18.10	3290	20231024	36.17	5470	-18.10	20240207	3340	34.13	20240117	5470	-18.10	20240207	3290	36.17	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N
156	20241002	130159	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4495	-95	5	-2.07	915630870	204258	95.17	4590	4590	4460	5960	3215	4590	4482.72	3.80	0	-6931	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	7008	0.40	0.26	12	0.13	11200.00	17334.00	5470	20240207	-17.82	3290	20231024	36.63	5470	-17.82	20240207	3340	34.58	20240117	5470	-17.82	20240207	3290	36.63	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N
157	20241002	120158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4465	-125	5	-2.72	799488625	178339	83.09	4590	4590	4460	5960	3215	4590	4482.97	3.80	0	-13747	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	6961	0.40	0.26	12	0.11	11200.00	17334.00	5470	20240207	-18.37	3290	20231024	35.71	5470	-18.37	20240207	3340	33.68	20240117	5470	-18.37	20240207	3290	35.71	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N
158	20241002	110157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4485	-105	5	-2.29	586207505	130689	60.89	4590	4590	4460	5960	3215	4590	4485.52	3.80	0	-16600	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	6992	0.40	0.26	12	0.08	11200.00	17334.00	5470	20240207	-18.01	3290	20231024	36.32	5470	-18.01	20240207	3340	34.28	20240117	5470	-18.01	20240207	3290	36.32	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N
159	20241002	100158	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4475	-115	5	-2.51	401453135	89374	41.64	4590	4590	4460	5960	3215	4590	4491.83	3.80	0	-18512	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	6977	0.40	0.26	12	0.06	11200.00	17334.00	5470	20240207	-18.19	3290	20231024	36.02	5470	-18.19	20240207	3340	33.98	20240117	5470	-18.19	20240207	3290	36.02	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N
160	20241002	090157	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4520	-70	5	-1.53	17884210	3934	1.83	4590	4590	4520	5960	3215	4590	4546.06	3.80	0	-278	4696	4642	4606	4552	4516	4625	4535	788	1370	500	3390	5	1	155904301	7047	0.40	0.26	12	0.00	11200.00	17334.00	5470	20240207	-17.37	3290	20231024	37.39	5470	-17.37	20240207	3340	35.33	20240117	5470	-17.37	20240207	3290	37.39	20231024	0.38	N	005440	500	788 억		5919181	N	N	1761	N	00	N