KissMeData/026890/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	160416	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	0	3	0.00	204363550	25387	54.89	8070	8120	7990	10500	5660	8080	8049.85	21.24	0	3228	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3368	12.21	1.24	12	0.06	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.32	N	026890	500	208 억		8852226	N	N	1	N	00	N
3	20241031	150420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	0	3	0.00	177395480	22048	47.67	8070	8120	7990	10500	5660	8080	8045.88	21.24	0	2401	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3368	12.21	1.24	12	0.05	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
4	20241031	140420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	0	3	0.00	126431660	15736	34.02	8070	8120	7990	10500	5660	8080	8034.55	21.24	0	-736	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3368	12.21	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
5	20241031	130418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-20	5	-0.25	109389810	13624	29.46	8070	8120	7990	10500	5660	8080	8029.20	21.24	0	-1925	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3359	12.18	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
6	20241031	120418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8050	-30	5	-0.37	81065980	10107	21.85	8070	8120	7990	10500	5660	8080	8020.78	21.24	0	-1295	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3355	12.16	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
7	20241031	110420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	-40	5	-0.50	57812290	7212	15.59	8070	8120	7990	10500	5660	8080	8016.12	21.24	0	-877	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3351	12.15	1.23	12	0.02	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
8	20241031	100420	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-20	5	-0.25	29638500	3693	7.98	8070	8120	8000	10500	5660	8080	8025.59	21.24	0	-676	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3359	12.18	1.24	12	0.01	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
9	20241031	090418	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-20	5	-0.25	5957220	738	1.60	8070	8120	8060	10500	5660	8080	8072.11	21.24	0	-232	8300	8190	8120	8010	7940	8155	7975	208	2420	500	5810	10	1	41678175	3359	12.18	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.32	N	026890	500	208 억		8852226	N	N	2	N	00	N
10	20241030	160417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	30	2	0.37	375411210	46173	201.97	8100	8230	8050	10460	5640	8050	8130.65	21.19	0	12505	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3368	12.21	1.24	12	0.11	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.33	N	026890	500	208 억		8832189	N	N	2	N	00	N
11	20241030	150425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	80	2	0.99	352142810	43297	189.39	8100	8230	8050	10460	5640	8050	8133.19	21.19	0	11415	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3388	12.28	1.25	12	0.10	662.00	6514.00	11470	20240621	-29.12	6010	20231114	35.27	11470	-29.12	20240621	6210	30.92	20240201	11470	-29.12	20240621	6010	35.27	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
12	20241030	140422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8120	70	2	0.87	325015350	39949	174.75	8100	8230	8050	10460	5640	8050	8135.76	21.19	0	10866	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3384	12.27	1.25	12	0.10	662.00	6514.00	11470	20240621	-29.21	6010	20231114	35.11	11470	-29.21	20240621	6210	30.76	20240201	11470	-29.21	20240621	6010	35.11	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
13	20241030	130421	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	100	2	1.24	239554030	29427	128.72	8100	8230	8050	10460	5640	8050	8140.62	21.19	0	10987	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3397	12.31	1.25	12	0.07	662.00	6514.00	11470	20240621	-28.95	6010	20231114	35.61	11470	-28.95	20240621	6210	31.24	20240201	11470	-28.95	20240621	6010	35.61	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
14	20241030	120425	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8170	120	2	1.49	229548440	28200	123.35	8100	8230	8050	10460	5640	8050	8140.02	21.19	0	11068	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3405	12.34	1.25	12	0.07	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
15	20241030	110419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	150	2	1.86	219738530	27000	118.11	8100	8230	8050	10460	5640	8050	8138.46	21.19	0	10899	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3418	12.39	1.26	12	0.06	662.00	6514.00	11470	20240621	-28.51	6010	20231114	36.44	11470	-28.51	20240621	6210	32.05	20240201	11470	-28.51	20240621	6010	36.44	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
16	20241030	100419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	140	2	1.74	171710900	21131	92.43	8100	8220	8050	10460	5640	8050	8126.02	21.19	0	8978	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3413	12.37	1.26	12	0.05	662.00	6514.00	11470	20240621	-28.60	6010	20231114	36.27	11470	-28.60	20240621	6210	31.88	20240201	11470	-28.60	20240621	6010	36.27	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
17	20241030	090419	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	40	2	0.50	9310380	1155	5.05	8100	8100	8050	10460	5640	8050	8060.94	21.19	0	-260	8163	8106	7993	7936	7823	8135	7965	208	2410	500	5790	10	1	41678175	3372	12.22	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.33	N	026890	500	208 억		8832189	N	N	48	N	00	N
18	20241029	160407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8050	90	2	1.13	181086160	22847	107.21	7880	8050	7880	10340	5580	7960	7926.04	21.18	0	1897	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3355	12.16	1.24	12	0.05	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.32	N	026890	500	208 억		8827006	N	N	48	N	00	N
19	20241029	150413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7970	10	2	0.13	146007840	18462	86.64	7880	7990	7880	10340	5580	7960	7908.56	21.18	0	980	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3322	12.04	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.51	6010	20231114	32.61	11470	-30.51	20240621	6210	28.34	20240201	11470	-30.51	20240621	6010	32.61	20231114	2.32	N	026890	500	208 억		8827006	N	N	61	N	00	N
20	20241029	140408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7930	-30	5	-0.38	122961000	15555	72.99	7880	7990	7880	10340	5580	7960	7904.92	21.18	0	-77	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3305	11.98	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.86	6010	20231114	31.95	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6010	31.95	20231114	2.32	N	026890	500	208 억		8827006	N	N	61	N	00	N
21	20241029	130408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7910	-50	5	-0.63	108551460	13732	64.44	7880	7990	7880	10340	5580	7960	7905.00	21.18	0	138	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3297	11.95	1.21	12	0.03	662.00	6514.00	11470	20240621	-31.04	6010	20231114	31.61	11470	-31.04	20240621	6210	27.38	20240201	11470	-31.04	20240621	6010	31.61	20231114	2.32	N	026890	500	208 억		8827006	N	N	61	N	00	N
22	20241029	120411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	-40	5	-0.50	98122280	12412	58.24	7880	7990	7880	10340	5580	7960	7905.44	21.18	0	-6	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3301	11.96	1.22	12	0.03	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.32	N	026890	500	208 억		8827006	N	N	61	N	00	N
23	20241029	110417	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	-40	5	-0.50	52045550	6581	30.88	7880	7990	7880	10340	5580	7960	7908.46	21.18	0	496	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3301	11.96	1.22	12	0.02	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.32	N	026890	500	208 억		8827006	N	N	61	N	00	N
24	20241029	100411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7940	-20	5	-0.25	46357940	5864	27.52	7880	7990	7880	10340	5580	7960	7905.52	21.18	0	980	8080	8020	7910	7850	7740	8050	7880	208	2380	500	5730	10	1	41678175	3309	11.99	1.22	12	0.01	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.32	N	026890	500	208 억		8827006	N	N	61	N	00	N
25	20241028	160406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	100	2	1.27	164938750	20903	53.34	7860	7970	7800	10210	5510	7860	7891.83	21.17	0	3039	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3318	12.02	1.22	12	0.05	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.29	N	026890	500	208 억		8822524	N	N	61	N	00	N
26	20241028	150407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	100	2	1.27	140341770	17809	45.45	7860	7970	7800	10210	5510	7860	7881.31	21.17	0	2429	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3318	12.02	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
27	20241028	140410	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	100	2	1.27	132289080	16795	42.86	7860	7970	7800	10210	5510	7860	7877.50	21.17	0	2020	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3318	12.02	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
28	20241028	130406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	60	2	0.76	101049990	12856	32.81	7860	7930	7800	10210	5510	7860	7860.15	21.17	0	1111	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3301	11.96	1.22	12	0.03	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
29	20241028	120407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7900	40	2	0.51	87655870	11162	28.49	7860	7930	7800	10210	5510	7860	7852.54	21.17	0	1051	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3293	11.93	1.21	12	0.03	662.00	6514.00	11470	20240621	-31.12	6010	20231114	31.45	11470	-31.12	20240621	6210	27.21	20240201	11470	-31.12	20240621	6010	31.45	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
30	20241028	110341	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	20	2	0.25	70613140	8999	22.97	7860	7930	7800	10210	5510	7860	7845.53	21.17	0	658	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3284	11.90	1.21	12	0.02	662.00	6514.00	11470	20240621	-31.30	6010	20231114	31.11	11470	-31.30	20240621	6210	26.89	20240201	11470	-31.30	20240621	6010	31.11	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
31	20241028	100405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7850	-10	5	-0.13	58985010	7522	19.20	7860	7930	7800	10210	5510	7860	7839.56	21.17	0	-18	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3272	11.86	1.21	12	0.02	662.00	6514.00	11470	20240621	-31.56	6010	20231114	30.62	11470	-31.56	20240621	6210	26.41	20240201	11470	-31.56	20240621	6010	30.62	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
32	20241028	090405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7890	30	2	0.38	11321350	1441	3.68	7860	7890	7840	10210	5510	7860	7852.62	21.17	0	-10	8113	7986	7913	7786	7713	7950	7750	208	2350	500	5650	10	1	41678175	3288	11.92	1.21	12	0.00	662.00	6514.00	11470	20240621	-31.21	6010	20231114	31.28	11470	-31.21	20240621	6210	27.05	20240201	11470	-31.21	20240621	6010	31.28	20231114	2.29	N	026890	500	208 억		8822524	N	N	21	N	00	N
33	20241025	160404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7860	-130	5	-1.63	301972950	38095	88.78	7980	8040	7840	10380	5600	7990	7926.91	21.19	0	-10176	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3276	11.87	1.21	12	0.09	662.00	6514.00	11470	20240621	-31.47	6010	20231114	30.78	11470	-31.47	20240621	6210	26.57	20240201	11470	-31.47	20240621	6010	30.78	20231114	2.28	N	026890	500	208 억		8832716	N	N	21	N	00	N
34	20241025	150408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7860	-130	5	-1.63	259424960	32677	76.15	7980	8040	7850	10380	5600	7990	7939.07	21.19	0	-8980	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3276	11.87	1.21	12	0.08	662.00	6514.00	11470	20240621	-31.47	6010	20231114	30.78	11470	-31.47	20240621	6210	26.57	20240201	11470	-31.47	20240621	6010	30.78	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
35	20241025	140407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7920	-70	5	-0.88	182823860	22963	53.52	7980	8040	7920	10380	5600	7990	7961.67	21.19	0	-6002	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3301	11.96	1.22	12	0.06	662.00	6514.00	11470	20240621	-30.95	6010	20231114	31.78	11470	-30.95	20240621	6210	27.54	20240201	11470	-30.95	20240621	6010	31.78	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
36	20241025	130409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-30	5	-0.38	146691900	18416	42.92	7980	8040	7920	10380	5600	7990	7965.46	21.19	0	-5333	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3318	12.02	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
37	20241025	120409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7970	-20	5	-0.25	126856380	15925	37.11	7980	8040	7920	10380	5600	7990	7965.86	21.19	0	-4868	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3322	12.04	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.51	6010	20231114	32.61	11470	-30.51	20240621	6210	28.34	20240201	11470	-30.51	20240621	6010	32.61	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
38	20241025	110405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7930	-60	5	-0.75	102061830	12802	29.84	7980	8040	7920	10380	5600	7990	7972.33	21.19	0	-3084	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3305	11.98	1.22	12	0.03	662.00	6514.00	11470	20240621	-30.86	6010	20231114	31.95	11470	-30.86	20240621	6210	27.70	20240201	11470	-30.86	20240621	6010	31.95	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
39	20241025	100406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	10	2	0.13	17144840	2142	4.99	7980	8040	7980	10380	5600	7990	8004.13	21.19	0	-313	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3334	12.08	1.23	12	0.01	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
40	20241025	090407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8030	40	2	0.50	4352450	543	1.27	7980	8040	7980	10380	5600	7990	8015.56	21.19	0	-342	8230	8110	8020	7900	7810	8170	7960	208	2390	500	5750	10	1	41678175	3347	12.13	1.23	12	0.00	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.28	N	026890	500	208 억		8832716	N	N	4	N	00	N
41	20241024	160400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-70	5	-0.87	341317800	42842	50.14	7970	8140	7930	10470	5650	8060	7966.90	21.23	0	-17428	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3330	12.07	1.23	12	0.10	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.24	N	026890	500	208 억		8849719	N	N	4	N	00	N
42	20241024	150402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-70	5	-0.87	310754090	39008	45.66	7970	8140	7930	10470	5650	8060	7966.42	21.23	0	-16071	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3330	12.07	1.23	12	0.09	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
43	20241024	140358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7950	-110	5	-1.36	268506080	33687	39.43	7970	8140	7930	10470	5650	8060	7970.61	21.23	0	-15422	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3313	12.01	1.22	12	0.08	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
44	20241024	130403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7950	-110	5	-1.36	235161590	29492	34.52	7970	8140	7930	10470	5650	8060	7973.74	21.23	0	-12988	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3313	12.01	1.22	12	0.07	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
45	20241024	120402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-70	5	-0.87	178629570	22400	26.22	7970	8140	7930	10470	5650	8060	7974.53	21.23	0	-8974	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3330	12.07	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
46	20241024	110404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-70	5	-0.87	171040630	21451	25.11	7970	8140	7930	10470	5650	8060	7973.55	21.23	0	-8229	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3330	12.07	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
47	20241024	100405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7940	-120	5	-1.49	127054280	15928	18.64	7970	8140	7930	10470	5650	8060	7976.79	21.23	0	-3588	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3309	11.99	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
48	20241024	090423	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-100	5	-1.24	14317650	1798	2.10	7970	8060	7940	10470	5650	8060	7963.10	21.23	0	505	8353	8206	8053	7906	7753	8130	7830	208	2410	500	5800	10	1	41678175	3318	12.02	1.22	12	0.00	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.24	N	026890	500	208 억		8849719	N	N	23	N	00	N
49	20241023	160404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-120	5	-1.47	685390630	85054	47.67	8180	8200	7900	10630	5730	8180	8058.29	21.22	0	2894	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3359	12.18	1.24	12	0.20	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.22	N	026890	500	208 억		8845935	N	N	23	N	00	N
50	20241023	150408	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-110	5	-1.34	617371620	76610	42.94	8180	8200	7900	10630	5730	8180	8058.63	21.22	0	2832	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3363	12.19	1.24	12	0.18	662.00	6514.00	11470	20240621	-29.64	6010	20231114	34.28	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6010	34.28	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
51	20241023	140409	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-110	5	-1.34	551168750	68432	38.35	8180	8200	7900	10630	5730	8180	8054.25	21.22	0	650	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3363	12.19	1.24	12	0.16	662.00	6514.00	11470	20240621	-29.64	6010	20231114	34.28	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6010	34.28	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
52	20241023	130405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	-100	5	-1.22	448275680	55678	31.21	8180	8200	7900	10630	5730	8180	8051.21	21.22	0	-3031	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3368	12.21	1.24	12	0.13	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
53	20241023	120403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8050	-130	5	-1.59	375489310	46638	26.14	8180	8200	7900	10630	5730	8180	8051.14	21.22	0	-5852	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3355	12.16	1.24	12	0.11	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
54	20241023	110403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-90	5	-1.10	254993800	31727	17.78	8180	8200	7900	10630	5730	8180	8037.11	21.22	0	-8537	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3372	12.22	1.24	12	0.08	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
55	20241023	100403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-120	5	-1.47	225151590	28018	15.70	8180	8200	7900	10630	5730	8180	8035.95	21.22	0	-7600	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3359	12.18	1.24	12	0.07	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
56	20241023	090403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8170	-10	5	-0.12	22235260	2717	1.52	8180	8200	8170	10630	5730	8180	8183.76	21.22	0	-1022	8726	8452	8266	7992	7806	8360	7900	208	2450	500	5880	10	1	41678175	3405	12.34	1.25	12	0.01	662.00	6514.00	11470	20240621	-28.77	6010	20231114	35.94	11470	-28.77	20240621	6210	31.56	20240201	11470	-28.77	20240621	6010	35.94	20231114	2.22	N	026890	500	208 억		8845935	N	N	46	N	00	N
57	20241022	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8180	-400	5	-4.66	1473711830	177053	10.95	8540	8540	8080	11150	6010	8580	8323.26	21.16	0	22385	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3409	12.36	1.26	12	0.42	662.00	6514.00	11470	20240621	-28.68	6010	20231114	36.11	11470	-28.68	20240621	6210	31.72	20240201	11470	-28.68	20240621	6010	36.11	20231114	2.19	N	026890	500	208 억		8820468	N	N	46	N	00	N
58	20241022	150403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-440	5	-5.13	1332801990	159688	9.88	8540	8540	8100	11150	6010	8580	8345.73	21.16	0	18822	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3393	12.30	1.25	12	0.38	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
59	20241022	140405	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-440	5	-5.13	1212833770	144955	8.97	8540	8540	8140	11150	6010	8580	8366.41	21.16	0	21730	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3393	12.30	1.25	12	0.35	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
60	20241022	130403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8340	-240	5	-2.80	973679880	115795	7.16	8540	8540	8270	11150	6010	8580	8408.09	21.16	0	16125	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3476	12.60	1.28	12	0.28	662.00	6514.00	11470	20240621	-27.29	6010	20231114	38.77	11470	-27.29	20240621	6210	34.30	20240201	11470	-27.29	20240621	6010	38.77	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
61	20241022	120403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8310	-270	5	-3.15	944306970	112262	6.95	8540	8540	8270	11150	6010	8580	8411.07	21.16	0	16943	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3463	12.55	1.28	12	0.27	662.00	6514.00	11470	20240621	-27.55	6010	20231114	38.27	11470	-27.55	20240621	6210	33.82	20240201	11470	-27.55	20240621	6010	38.27	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
62	20241022	110401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8400	-180	5	-2.10	838536230	99558	6.16	8540	8540	8270	11150	6010	8580	8421.99	21.16	0	15602	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3501	12.69	1.29	12	0.24	662.00	6514.00	11470	20240621	-26.77	6010	20231114	39.77	11470	-26.77	20240621	6210	35.27	20240201	11470	-26.77	20240621	6010	39.77	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
63	20241022	100401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8420	-160	5	-1.86	722018370	85671	5.30	8540	8540	8270	11150	6010	8580	8427.13	21.16	0	14275	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3509	12.72	1.29	12	0.21	662.00	6514.00	11470	20240621	-26.59	6010	20231114	40.10	11470	-26.59	20240621	6210	35.59	20240201	11470	-26.59	20240621	6010	40.10	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
64	20241022	090402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8450	-130	5	-1.52	295888580	34872	2.16	8540	8540	8370	11150	6010	8580	8483.95	21.16	0	4270	10246	9412	8656	7822	7066	9830	8240	208	2570	500	6170	10	1	41678175	3522	12.76	1.30	12	0.08	662.00	6514.00	11470	20240621	-26.33	6010	20231114	40.60	11470	-26.33	20240621	6210	36.07	20240201	11470	-26.33	20240621	6010	40.60	20231114	2.19	N	026890	500	208 억		8820468	N	N	15	N	00	N
65	20241021	160359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8580	710	2	9.02	13928833990	1599850	2946.70	7950	9490	7900	10230	5510	7870	8706.58	21.15	0	-53037	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3576	12.96	1.32	12	3.84	662.00	6514.00	11470	20240621	-25.20	6010	20231114	42.76	11470	-25.20	20240621	6210	38.16	20240201	11470	-25.20	20240621	6010	42.76	20231114	2.17	N	026890	500	208 억		8814205	N	N	15	N	00	N
66	20241021	150401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8570	700	2	8.89	13392914140	1537840	2832.48	7950	9490	7900	10230	5510	7870	8708.91	21.15	0	-52938	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3572	12.95	1.32	12	3.69	662.00	6514.00	11470	20240621	-25.28	6010	20231114	42.60	11470	-25.28	20240621	6210	38.00	20240201	11470	-25.28	20240621	6010	42.60	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
67	20241021	140403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8440	570	2	7.24	10142508660	1162743	2141.61	7950	9490	7900	10230	5510	7870	8722.92	21.15	0	-71459	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3518	12.75	1.30	12	2.79	662.00	6514.00	11470	20240621	-26.42	6010	20231114	40.43	11470	-26.42	20240621	6210	35.91	20240201	11470	-26.42	20240621	6010	40.43	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
68	20241021	130400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	260	2	3.30	335435520	41796	76.98	7950	8230	7900	10230	5510	7870	8025.54	21.15	0	4625	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3388	12.28	1.25	12	0.10	662.00	6514.00	11470	20240621	-29.12	6010	20231114	35.27	11470	-29.12	20240621	6210	30.92	20240201	11470	-29.12	20240621	6010	35.27	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
69	20241021	120401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	200	2	2.54	230792100	28914	53.26	7950	8080	7900	10230	5510	7870	7982.02	21.15	0	3347	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3363	12.19	1.24	12	0.07	662.00	6514.00	11470	20240621	-29.64	6010	20231114	34.28	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6010	34.28	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
70	20241021	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	140	2	1.78	146984080	18431	33.95	7950	8020	7900	10230	5510	7870	7974.83	21.15	0	-1288	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3338	12.10	1.23	12	0.04	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
71	20241021	100401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	120	2	1.52	121015210	15168	27.94	7950	8020	7900	10230	5510	7870	7978.32	21.15	0	-2524	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3330	12.07	1.23	12	0.04	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
72	20241021	090359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7940	70	2	0.89	8273380	1047	1.93	7950	7950	7900	10230	5510	7870	7901.99	21.15	0	936	8110	7990	7920	7800	7730	7955	7765	208	2360	500	5660	10	1	41678175	3309	11.99	1.22	12	0.00	662.00	6514.00	11470	20240621	-30.78	6010	20231114	32.11	11470	-30.78	20240621	6210	27.86	20240201	11470	-30.78	20240621	6010	32.11	20231114	2.17	N	026890	500	208 억		8814205	N	N	4	N	00	N
73	20241018	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7870	-170	5	-2.11	428919220	54193	67.48	8030	8040	7850	10450	5630	8040	7914.91	21.18	0	-20185	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3280	11.89	1.21	12	0.13	662.00	6514.00	11470	20240621	-31.39	6010	20231114	30.95	11470	-31.39	20240621	6210	26.73	20240201	11470	-31.39	20240621	6010	30.95	20231114	2.17	N	026890	500	208 억		8827506	N	N	4	N	00	N
74	20241018	150407	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7880	-160	5	-1.99	383412990	48417	60.28	8030	8040	7850	10450	5630	8040	7918.97	21.18	0	-17632	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3284	11.90	1.21	12	0.12	662.00	6514.00	11470	20240621	-31.30	6010	20231114	31.11	11470	-31.30	20240621	6210	26.89	20240201	11470	-31.30	20240621	6010	31.11	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
75	20241018	140413	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7890	-150	5	-1.87	341137400	43057	53.61	8030	8040	7850	10450	5630	8040	7922.93	21.18	0	-15466	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3288	11.92	1.21	12	0.10	662.00	6514.00	11470	20240621	-31.21	6010	20231114	31.28	11470	-31.21	20240621	6210	27.05	20240201	11470	-31.21	20240621	6010	31.28	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
76	20241018	130401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7870	-170	5	-2.11	314839970	39718	49.45	8030	8040	7850	10450	5630	8040	7926.88	21.18	0	-13263	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3280	11.89	1.21	12	0.10	662.00	6514.00	11470	20240621	-31.39	6010	20231114	30.95	11470	-31.39	20240621	6210	26.73	20240201	11470	-31.39	20240621	6010	30.95	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
77	20241018	120406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7950	-90	5	-1.12	174182480	21920	27.29	8030	8040	7910	10450	5630	8040	7946.28	21.18	0	-8213	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3313	12.01	1.22	12	0.05	662.00	6514.00	11470	20240621	-30.69	6010	20231114	32.28	11470	-30.69	20240621	6210	28.02	20240201	11470	-30.69	20240621	6010	32.28	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
78	20241018	110404	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-80	5	-1.00	116300530	14620	18.20	8030	8040	7920	10450	5630	8040	7954.89	21.18	0	-7292	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3318	12.02	1.22	12	0.04	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
79	20241018	100400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-80	5	-1.00	63841490	8025	9.99	8030	8040	7920	10450	5630	8040	7955.33	21.18	0	-4193	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3318	12.02	1.22	12	0.02	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
80	20241018	090400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	-20	5	-0.25	1203400	150	0.19	8030	8040	8020	10450	5630	8040	8022.67	21.18	0	-99	8253	8146	8043	7936	7833	8095	7885	208	2410	500	5780	10	1	41678175	3343	12.11	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.17	N	026890	500	208 억		8827506	N	N	3	N	00	N
81	20241017	160359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	-50	5	-0.62	638910330	79924	259.38	8100	8150	7940	10510	5670	8090	7993.97	21.19	0	-14864	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3351	12.15	1.23	12	0.19	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.15	N	026890	500	208 억		8831773	N	N	3	N	00	N
82	20241017	150400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-100	5	-1.24	593937900	74302	241.13	8100	8150	7940	10510	5670	8090	7993.57	21.19	0	-13462	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3330	12.07	1.23	12	0.18	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
83	20241017	140401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7980	-110	5	-1.36	568025100	71061	230.61	8100	8150	7940	10510	5670	8090	7993.49	21.19	0	-12550	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3326	12.05	1.23	12	0.17	662.00	6514.00	11470	20240621	-30.43	6010	20231114	32.78	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6010	32.78	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
84	20241017	130359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	-80	5	-0.99	339424770	42380	137.53	8100	8150	7980	10510	5670	8090	8009.08	21.19	0	-7328	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3338	12.10	1.23	12	0.10	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
85	20241017	120401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-90	5	-1.11	328649900	41034	133.17	8100	8150	7980	10510	5670	8090	8009.21	21.19	0	-6673	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3334	12.08	1.23	12	0.10	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
86	20241017	110401	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-100	5	-1.24	263534080	32887	106.73	8100	8150	7990	10510	5670	8090	8013.32	21.19	0	-2305	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3330	12.07	1.23	12	0.08	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
87	20241017	100402	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8030	-60	5	-0.74	35668720	4432	14.38	8100	8150	8020	10510	5670	8090	8048.00	21.19	0	-1658	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3347	12.13	1.23	12	0.01	662.00	6514.00	11470	20240621	-29.99	6010	20231114	33.61	11470	-29.99	20240621	6210	29.31	20240201	11470	-29.99	20240621	6010	33.61	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
88	20241017	090358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	0	3	0.00	218990	27	0.09	8100	8150	8090	10510	5670	8090	8110.74	21.19	0	-1	8356	8222	8116	7982	7876	8290	8050	208	2420	500	5820	10	1	41678175	3372	12.22	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.15	N	026890	500	208 억		8831773	N	N	2	N	00	N
89	20241016	160357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-40	5	-0.49	248961430	30803	44.48	8070	8250	8010	10560	5700	8130	8082.38	21.21	0	-7697	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3372	12.22	1.24	12	0.07	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.16	N	026890	500	208 억		8838482	N	N	2	N	00	N
90	20241016	150400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	-50	5	-0.62	239306580	29610	42.76	8070	8250	8010	10560	5700	8130	8081.95	21.21	0	-7123	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3368	12.21	1.24	12	0.07	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
91	20241016	140359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	-60	5	-0.74	189505390	23450	33.86	8070	8250	8010	10560	5700	8130	8081.25	21.21	0	-2211	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3363	12.19	1.24	12	0.06	662.00	6514.00	11470	20240621	-29.64	6010	20231114	34.28	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6010	34.28	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
92	20241016	130358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	20	2	0.25	129429530	16009	23.12	8070	8250	8010	10560	5700	8130	8084.80	21.21	0	-1842	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3397	12.31	1.25	12	0.04	662.00	6514.00	11470	20240621	-28.95	6010	20231114	35.61	11470	-28.95	20240621	6210	31.24	20240201	11470	-28.95	20240621	6010	35.61	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
93	20241016	120358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	-30	5	-0.37	107196530	13276	19.17	8070	8250	8010	10560	5700	8130	8074.46	21.21	0	-660	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3376	12.24	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
94	20241016	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	-30	5	-0.37	68043570	8433	12.18	8070	8250	8010	10560	5700	8130	8068.73	21.21	0	-832	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3376	12.24	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
95	20241016	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-40	5	-0.49	57095590	7079	10.22	8070	8250	8010	10560	5700	8130	8065.49	21.21	0	-568	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3372	12.22	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
96	20241016	090359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8060	-70	5	-0.86	6799400	842	1.22	8070	8120	8030	10560	5700	8130	8075.30	21.21	0	125	8403	8266	8093	7956	7783	8335	8025	208	2430	500	5850	10	1	41678175	3359	12.18	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.16	N	026890	500	208 억		8838482	N	N	77	N	00	N
97	20241015	160356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	150	2	1.88	559652630	69251	145.91	7920	8230	7920	10370	5590	7980	8081.51	21.21	0	-12446	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3388	12.28	1.25	12	0.17	662.00	6514.00	11470	20240621	-29.12	6010	20231114	35.27	11470	-29.12	20240621	6210	30.92	20240201	11470	-29.12	20240621	6010	35.27	20231114	2.15	N	026890	500	208 억		8839481	N	N	77	N	00	N
98	20241015	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	150	2	1.88	515233820	63789	134.40	7920	8230	7920	10370	5590	7980	8077.16	21.21	0	-11800	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3388	12.28	1.25	12	0.15	662.00	6514.00	11470	20240621	-29.12	6010	20231114	35.27	11470	-29.12	20240621	6210	30.92	20240201	11470	-29.12	20240621	6010	35.27	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
99	20241015	140358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	220	2	2.76	478113420	59236	124.81	7920	8230	7920	10370	5590	7980	8071.33	21.21	0	-10812	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3418	12.39	1.26	12	0.14	662.00	6514.00	11470	20240621	-28.51	6010	20231114	36.44	11470	-28.51	20240621	6210	32.05	20240201	11470	-28.51	20240621	6010	36.44	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
100	20241015	130358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	10	2	0.13	163283370	20484	43.16	7920	8020	7920	10370	5590	7980	7971.26	21.21	0	-5569	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3330	12.07	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
101	20241015	120357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7960	-20	5	-0.25	111846830	14028	29.56	7920	8020	7920	10370	5590	7980	7973.11	21.21	0	-4832	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3318	12.02	1.22	12	0.03	662.00	6514.00	11470	20240621	-30.60	6010	20231114	32.45	11470	-30.60	20240621	6210	28.18	20240201	11470	-30.60	20240621	6010	32.45	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
102	20241015	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	30	2	0.38	63160460	7925	16.70	7920	8010	7920	10370	5590	7980	7969.77	21.21	0	-3375	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3338	12.10	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
103	20241015	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7980	0	3	0.00	35609790	4466	9.41	7920	8010	7920	10370	5590	7980	7973.53	21.21	0	-2097	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3326	12.05	1.23	12	0.01	662.00	6514.00	11470	20240621	-30.43	6010	20231114	32.78	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6010	32.78	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
104	20241015	090357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	20	2	0.25	6699520	845	1.78	7920	8010	7920	10370	5590	7980	7928.43	21.21	0	-147	8166	8072	8006	7912	7846	8040	7880	208	2390	500	5740	10	1	41678175	3334	12.08	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.15	N	026890	500	208 억		8839481	N	N	79	N	00	N
105	20241014	160349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7980	-30	5	-0.37	376646580	47075	126.36	8100	8100	7940	10410	5610	8010	8001.09	21.22	0	-6903	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3326	12.05	1.23	12	0.11	662.00	6514.00	11470	20240621	-30.43	6010	20231114	32.78	11470	-30.43	20240621	6210	28.50	20240201	11470	-30.43	20240621	6010	32.78	20231114	2.14	N	026890	500	208 억		8842306	N	N	79	N	00	N
106	20241014	150353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	0	3	0.00	311859120	38964	104.58	8100	8100	7940	10410	5610	8010	8003.78	21.22	0	-4907	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3338	12.10	1.23	12	0.09	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
107	20241014	140353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	10	2	0.12	254316100	31791	85.33	8100	8100	7940	10410	5610	8010	7999.63	21.22	0	-2969	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3343	12.11	1.23	12	0.08	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
108	20241014	130353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	0	3	0.00	216663300	27088	72.71	8100	8100	7940	10410	5610	8010	7998.50	21.22	0	-4022	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3338	12.10	1.23	12	0.06	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
109	20241014	120346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-10	5	-0.12	190335020	23797	63.87	8100	8100	7940	10410	5610	8010	7998.28	21.22	0	-3369	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3334	12.08	1.23	12	0.06	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
110	20241014	110351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8050	40	2	0.50	161523960	20207	54.24	8100	8100	7940	10410	5610	8010	7993.47	21.22	0	-3820	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3355	12.16	1.24	12	0.05	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
111	20241014	100350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8050	40	2	0.50	107023350	13409	35.99	8100	8100	7940	10410	5610	8010	7981.46	21.22	0	-2852	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3355	12.16	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.82	6010	20231114	33.94	11470	-29.82	20240621	6210	29.63	20240201	11470	-29.82	20240621	6010	33.94	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
112	20241014	090353	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	10	2	0.12	8096550	1009	2.71	8100	8100	8010	10410	5610	8010	8024.33	21.22	0	203	8130	8070	8020	7960	7910	8045	7935	208	2400	500	5760	10	1	41678175	3343	12.11	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.14	N	026890	500	208 억		8842306	N	N	12	N	00	N
113	20241011	160344	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	20	2	0.25	291722570	36454	128.63	8040	8080	7970	10380	5600	7990	8002.48	21.22	0	-9609	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3338	12.10	1.23	12	0.09	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.13	N	026890	500	208 억		8845518	N	N	12	N	00	N
114	20241011	150350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	0	3	0.00	280818210	35090	123.81	8040	8080	7970	10380	5600	7990	8002.80	21.22	0	-9551	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3330	12.07	1.23	12	0.08	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
115	20241011	140350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8000	10	2	0.13	163475580	20410	72.02	8040	8080	7970	10380	5600	7990	8009.58	21.22	0	-5461	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3334	12.08	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
116	20241011	130351	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	20	2	0.25	113730980	14198	50.10	8040	8080	7970	10380	5600	7990	8010.35	21.22	0	-4211	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3338	12.10	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
117	20241011	120350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8070	80	2	1.00	104672050	13069	46.11	8040	8080	7970	10380	5600	7990	8009.19	21.22	0	-4240	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3363	12.19	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.64	6010	20231114	34.28	11470	-29.64	20240621	6210	29.95	20240201	11470	-29.64	20240621	6010	34.28	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
118	20241011	110349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	50	2	0.63	72945090	9118	32.17	8040	8040	7970	10380	5600	7990	8000.12	21.22	0	-4328	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3351	12.15	1.23	12	0.02	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
119	20241011	100354	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	30	2	0.38	34293400	4291	15.14	8040	8040	7970	10380	5600	7990	7991.94	21.22	0	-2977	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3343	12.11	1.23	12	0.01	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
120	20241011	090350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	30	2	0.38	393800	49	0.17	8040	8040	7990	10380	5600	7990	8036.73	21.22	0	-4	8136	8062	8026	7952	7916	8045	7935	208	2390	500	5750	10	1	41678175	3343	12.11	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.13	N	026890	500	208 억		8845518	N	N	21	N	00	N
121	20241010	160357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-50	5	-0.62	223141780	27860	50.64	8010	8100	7990	10450	5630	8040	8009.40	21.24	0	-8736	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3330	12.07	1.23	12	0.07	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.07	N	026890	500	208 억		8850637	N	N	21	N	00	N
122	20241010	150403	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-50	5	-0.62	191442210	23896	43.43	8010	8100	7990	10450	5630	8040	8011.48	21.24	0	-7352	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3330	12.07	1.23	12	0.06	662.00	6514.00	11470	20240621	-30.34	6010	20231114	32.95	11470	-30.34	20240621	6210	28.66	20240201	11470	-30.34	20240621	6010	32.95	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
123	20241010	140400	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	-20	5	-0.25	154214960	19245	34.98	8010	8100	8000	10450	5630	8040	8013.25	21.24	0	-5877	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3343	12.11	1.23	12	0.05	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
124	20241010	130359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	-20	5	-0.25	116328510	14511	26.37	8010	8100	8000	10450	5630	8040	8016.57	21.24	0	-5379	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3343	12.11	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
125	20241010	120359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8010	-30	5	-0.37	96423410	12026	21.86	8010	8100	8000	10450	5630	8040	8017.91	21.24	0	-4148	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3338	12.10	1.23	12	0.03	662.00	6514.00	11470	20240621	-30.17	6010	20231114	33.28	11470	-30.17	20240621	6210	28.99	20240201	11470	-30.17	20240621	6010	33.28	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
126	20241010	110358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8020	-20	5	-0.25	55636090	6933	12.60	8010	8100	8010	10450	5630	8040	8024.82	21.24	0	-2566	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3343	12.11	1.23	12	0.02	662.00	6514.00	11470	20240621	-30.08	6010	20231114	33.44	11470	-30.08	20240621	6210	29.15	20240201	11470	-30.08	20240621	6010	33.44	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
127	20241010	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	0	3	0.00	19669330	2447	4.45	8010	8100	8010	10450	5630	8040	8038.14	21.24	0	-955	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3351	12.15	1.23	12	0.01	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
128	20241010	090358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	50	2	0.62	1193680	149	0.27	8010	8090	8010	10450	5630	8040	8011.28	21.24	0	-47	8320	8180	8110	7970	7900	8145	7935	208	2410	500	5780	10	1	41678175	3372	12.22	1.24	12	0.00	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.07	N	026890	500	208 억		8850637	N	N	0	N	00	N
129	20241008	160356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8040	-110	5	-1.35	444555130	55021	88.76	8080	8250	8040	10590	5710	8150	8079.91	21.25	0	-16246	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3351	12.15	1.23	12	0.13	662.00	6514.00	11470	20240621	-29.90	6010	20231114	33.78	11470	-29.90	20240621	6210	29.47	20240201	11470	-29.90	20240621	6010	33.78	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
130	20241008	150359	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	-70	5	-0.86	372702310	46094	74.36	8080	8250	8040	10590	5710	8150	8085.70	21.25	0	-9357	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3368	12.21	1.24	12	0.11	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
131	20241008	140358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-60	5	-0.74	345457600	42725	68.92	8080	8250	8040	10590	5710	8150	8085.61	21.25	0	-9237	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3372	12.22	1.24	12	0.10	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
132	20241008	130358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-60	5	-0.74	324910070	40181	64.82	8080	8250	8040	10590	5710	8150	8086.16	21.25	0	-9475	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3372	12.22	1.24	12	0.10	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
133	20241008	120357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8080	-70	5	-0.86	311791450	38558	62.20	8080	8250	8040	10590	5710	8150	8086.30	21.25	0	-9258	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3368	12.21	1.24	12	0.09	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
134	20241008	110357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-60	5	-0.74	143364830	17669	28.50	8080	8250	8070	10590	5710	8150	8113.92	21.25	0	-3662	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3372	12.22	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
135	20241008	100358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-60	5	-0.74	105053280	12936	20.87	8080	8250	8070	10590	5710	8150	8121.00	21.25	0	-1311	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3372	12.22	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.47	6010	20231114	34.61	11470	-29.47	20240621	6210	30.27	20240201	11470	-29.47	20240621	6010	34.61	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
136	20241008	090356	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	100	2	1.23	63691990	7851	12.66	8080	8250	8070	10590	5710	8150	8112.60	21.25	0	1797	8363	8256	8153	8046	7943	8205	7995	208	2440	500	5860	10	1	41678175	3438	12.46	1.27	12	0.02	662.00	6514.00	11470	20240621	-28.07	6010	20231114	37.27	11470	-28.07	20240621	6210	32.85	20240201	11470	-28.07	20240621	6010	37.27	20231114	2.07	N	026890	500	208 억		8857431	N	N	30	N	00	N
137	20241007	160355	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	-200	5	-2.40	498611270	61334	68.81	8260	8260	8050	10850	5850	8350	8129.44	21.30	0	-28015	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3397	12.31	1.25	12	0.15	662.00	6514.00	11470	20240621	-28.95	6010	20231114	35.61	11470	-28.95	20240621	6210	31.24	20240201	11470	-28.95	20240621	6010	35.61	20231114	2.07	N	026890	500	208 억		8875789	N	N	30	N	00	N
138	20241007	150349	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-210	5	-2.51	468048200	57579	64.59	8260	8260	8050	10850	5850	8350	8128.80	21.30	0	-26555	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3393	12.30	1.25	12	0.14	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
139	20241007	140406	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-210	5	-2.51	425711880	52375	58.76	8260	8260	8050	10850	5850	8350	8128.15	21.30	0	-22879	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3393	12.30	1.25	12	0.13	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
140	20241007	130350	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8160	-190	5	-2.28	400213140	49243	55.24	8260	8260	8050	10850	5850	8350	8127.31	21.30	0	-21999	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3401	12.33	1.25	12	0.12	662.00	6514.00	11470	20240621	-28.86	6010	20231114	35.77	11470	-28.86	20240621	6210	31.40	20240201	11470	-28.86	20240621	6010	35.77	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
141	20241007	120415	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-210	5	-2.51	280687990	34524	38.73	8260	8260	8050	10850	5850	8350	8130.23	21.30	0	-12324	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3393	12.30	1.25	12	0.08	662.00	6514.00	11470	20240621	-29.03	6010	20231114	35.44	11470	-29.03	20240621	6210	31.08	20240201	11470	-29.03	20240621	6010	35.44	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
142	20241007	110347	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8160	-190	5	-2.28	217928710	26821	30.09	8260	8260	8050	10850	5850	8350	8125.30	21.30	0	-7684	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3401	12.33	1.25	12	0.06	662.00	6514.00	11470	20240621	-28.86	6010	20231114	35.77	11470	-28.86	20240621	6210	31.40	20240201	11470	-28.86	20240621	6010	35.77	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
143	20241007	100346	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8180	-170	5	-2.04	198330340	24421	27.40	8260	8260	8050	10850	5850	8350	8121.30	21.30	0	-6090	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3409	12.36	1.26	12	0.06	662.00	6514.00	11470	20240621	-28.68	6010	20231114	36.11	11470	-28.68	20240621	6210	31.72	20240201	11470	-28.68	20240621	6010	36.11	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
144	20241007	090325	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-160	5	-1.92	20388220	2474	2.78	8260	8260	8190	10850	5850	8350	8240.99	21.30	0	-756	8623	8486	8333	8196	8043	8555	8265	208	2500	500	6010	10	1	41678175	3413	12.37	1.26	12	0.01	662.00	6514.00	11470	20240621	-28.60	6010	20231114	36.27	11470	-28.60	20240621	6210	31.88	20240201	11470	-28.60	20240621	6010	36.27	20231114	2.07	N	026890	500	208 억		8875789	N	N	1	N	00	N
145	20241004	160335	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8350	250	2	3.09	728815210	87452	201.07	8240	8470	8180	10530	5670	8100	8333.72	21.32	0	-22005	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3480	12.61	1.28	12	0.21	662.00	6514.00	11470	20240621	-27.20	6010	20231114	38.94	11470	-27.20	20240621	6210	34.46	20240201	11470	-27.20	20240621	6010	38.94	20231114	2.07	N	026890	500	208 억		8885116	N	N	1	N	00	N
146	20241004	150336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8300	200	2	2.47	615257100	73814	169.71	8240	8470	8180	10530	5670	8100	8335.24	21.32	0	-19027	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3459	12.54	1.27	12	0.18	662.00	6514.00	11470	20240621	-27.64	6010	20231114	38.10	11470	-27.64	20240621	6210	33.66	20240201	11470	-27.64	20240621	6010	38.10	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
147	20241004	140338	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8320	220	2	2.72	533255140	63956	147.05	8240	8470	8180	10530	5670	8100	8337.84	21.32	0	-16184	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3468	12.57	1.28	12	0.15	662.00	6514.00	11470	20240621	-27.46	6010	20231114	38.44	11470	-27.46	20240621	6210	33.98	20240201	11470	-27.46	20240621	6010	38.44	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
148	20241004	130337	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8310	210	2	2.59	506411280	60729	139.63	8240	8470	8180	10530	5670	8100	8338.87	21.32	0	-15132	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3463	12.55	1.28	12	0.15	662.00	6514.00	11470	20240621	-27.55	6010	20231114	38.27	11470	-27.55	20240621	6210	33.82	20240201	11470	-27.55	20240621	6010	38.27	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
149	20241004	120335	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8350	250	2	3.09	482972630	57908	133.14	8240	8470	8180	10530	5670	8100	8340.34	21.32	0	-14021	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3480	12.61	1.28	12	0.14	662.00	6514.00	11470	20240621	-27.20	6010	20231114	38.94	11470	-27.20	20240621	6210	34.46	20240201	11470	-27.20	20240621	6010	38.94	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
150	20241004	110336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8380	280	2	3.46	414299390	49683	114.23	8240	8470	8180	10530	5670	8100	8338.86	21.32	0	-12172	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3493	12.66	1.29	12	0.12	662.00	6514.00	11470	20240621	-26.94	6010	20231114	39.43	11470	-26.94	20240621	6210	34.94	20240201	11470	-26.94	20240621	6010	39.43	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
151	20241004	100334	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8330	230	2	2.84	301948160	36230	83.30	8240	8470	8180	10530	5670	8100	8334.20	21.32	0	-10376	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3472	12.58	1.28	12	0.09	662.00	6514.00	11470	20240621	-27.38	6010	20231114	38.60	11470	-27.38	20240621	6210	34.14	20240201	11470	-27.38	20240621	6010	38.60	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
152	20241004	090332	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8260	160	2	1.98	27408980	3307	7.60	8240	8390	8240	10530	5670	8100	8288.17	21.32	0	-767	8393	8246	8123	7976	7853	8320	8050	208	2430	500	5830	10	1	41678175	3443	12.48	1.27	12	0.01	662.00	6514.00	11470	20240621	-27.99	6010	20231114	37.44	11470	-27.99	20240621	6210	33.01	20240201	11470	-27.99	20240621	6010	37.44	20231114	2.07	N	026890	500	208 억		8885116	N	N	8	N	00	N
153	20241002	160333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	-70	5	-0.86	348251500	43124	74.96	8020	8270	8000	10620	5720	8170	8075.55	21.36	0	-23758	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3376	12.24	1.24	12	0.10	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.07	N	026890	500	208 억		8902444	N	N	8	N	00	N
154	20241002	150339	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8060	-110	5	-1.35	310177070	38417	66.78	8020	8270	8000	10620	5720	8170	8073.95	21.36	0	-20794	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3359	12.18	1.24	12	0.09	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N
155	20241002	140336	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	-70	5	-0.86	153218580	18962	32.96	8020	8270	8000	10620	5720	8170	8080.30	21.36	0	-6862	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3376	12.24	1.24	12	0.05	662.00	6514.00	11470	20240621	-29.38	6010	20231114	34.78	11470	-29.38	20240621	6210	30.43	20240201	11470	-29.38	20240621	6010	34.78	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N
156	20241002	130335	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-90	5	-1.10	128339000	15890	27.62	8020	8270	8000	10620	5720	8170	8076.71	21.36	0	-5166	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3368	12.21	1.24	12	0.04	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N
157	20241002	120333	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-90	5	-1.10	114092790	14123	24.55	8020	8270	8000	10620	5720	8170	8078.51	21.36	0	-4582	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3368	12.21	1.24	12	0.03	662.00	6514.00	11470	20240621	-29.56	6010	20231114	34.44	11470	-29.56	20240621	6210	30.11	20240201	11470	-29.56	20240621	6010	34.44	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N
158	20241002	110329	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8110	-60	5	-0.73	101243060	12541	21.80	8020	8230	8000	10620	5720	8170	8072.97	21.36	0	-3369	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3380	12.25	1.25	12	0.03	662.00	6514.00	11470	20240621	-29.29	6010	20231114	34.94	11470	-29.29	20240621	6210	30.60	20240201	11470	-29.29	20240621	6010	34.94	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N
159	20241002	100329	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8060	-110	5	-1.35	76867030	9522	16.55	8020	8170	8000	10620	5720	8170	8072.57	21.36	0	-1836	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3359	12.18	1.24	12	0.02	662.00	6514.00	11470	20240621	-29.73	6010	20231114	34.11	11470	-29.73	20240621	6210	29.79	20240201	11470	-29.73	20240621	6010	34.11	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N
160	20241002	090327	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8000	-170	5	-2.08	7604310	948	1.65	8020	8110	8000	10620	5720	8170	8021.42	21.36	0	-256	8650	8410	8230	7990	7810	8320	7900	208	2450	500	5880	10	1	41678175	3334	12.08	1.23	12	0.00	662.00	6514.00	11470	20240621	-30.25	6010	20231114	33.11	11470	-30.25	20240621	6210	28.82	20240201	11470	-30.25	20240621	6010	33.11	20231114	2.07	N	026890	500	208 억		8902444	N	N	92	N	00	N