KissMeData/244920/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	161124	57	100.00	KOSPI		금융업	N	N	N	N		N	4300	20	2	0.47	126662045	29598	68.89	4280	4310	4235	5560	3000	4280	4279.41	0.82	0	-2137	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	972	9.53	0.65	12	0.13	451.00	6651.00	4530	20240816	-5.08	3535	20240805	21.64	4530	-5.08	20240816	3535	21.64	20240805	4530	-5.08	20240816	3535	21.64	20240805	1.29	N	244920	500	113 억		186481	N	N	200	N	00	N
3	20241031	151144	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	0	3	0.00	122886670	28719	66.84	4280	4310	4235	5560	3000	4280	4278.93	0.82	0	-1972	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	968	9.49	0.64	12	0.13	451.00	6651.00	4530	20240816	-5.52	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4530	-5.52	20240816	3535	21.07	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
4	20241031	141140	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	0	3	0.00	113782220	26594	61.90	4280	4310	4235	5560	3000	4280	4278.49	0.82	0	-2288	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	968	9.49	0.64	12	0.12	451.00	6651.00	4530	20240816	-5.52	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4530	-5.52	20240816	3535	21.07	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
5	20241031	131140	57	100.00	KOSPI		금융업	N	N	N	N		N	4295	15	2	0.35	100167275	23419	54.51	4280	4300	4235	5560	3000	4280	4277.18	0.82	0	-2038	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	971	9.52	0.65	12	0.10	451.00	6651.00	4530	20240816	-5.19	3535	20240805	21.50	4530	-5.19	20240816	3535	21.50	20240805	4530	-5.19	20240816	3535	21.50	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
6	20241031	121139	57	100.00	KOSPI		금융업	N	N	N	N		N	4295	15	2	0.35	98333215	22992	53.51	4280	4300	4235	5560	3000	4280	4276.84	0.82	0	-1980	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	971	9.52	0.65	12	0.10	451.00	6651.00	4530	20240816	-5.19	3535	20240805	21.50	4530	-5.19	20240816	3535	21.50	20240805	4530	-5.19	20240816	3535	21.50	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
7	20241031	111137	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	0	3	0.00	45865430	10729	24.97	4280	4300	4235	5560	3000	4280	4274.90	0.82	0	-1297	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	968	9.49	0.64	12	0.05	451.00	6651.00	4530	20240816	-5.52	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4530	-5.52	20240816	3535	21.07	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
8	20241031	101138	57	100.00	KOSPI		금융업	N	N	N	N		N	4275	-5	5	-0.12	32633970	7644	17.79	4280	4300	4235	5560	3000	4280	4269.23	0.82	0	-932	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	966	9.48	0.64	12	0.03	451.00	6651.00	4530	20240816	-5.63	3535	20240805	20.93	4530	-5.63	20240816	3535	20.93	20240805	4530	-5.63	20240816	3535	20.93	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
9	20241031	091137	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	0	3	0.00	6774135	1584	3.69	4280	4280	4235	5560	3000	4280	4276.60	0.82	0	-342	4356	4317	4261	4222	4166	4337	4242	113	1280	500	3080	5	1	22607693	968	9.49	0.64	12	0.01	451.00	6651.00	4530	20240816	-5.52	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4530	-5.52	20240816	3535	21.07	20240805	1.29	N	244920	500	113 억		186481	N	N	1	N	00	N
10	20241030	161134	57	100.00	KOSPI		금융업	N	N	N	N		N	4280	45	2	1.06	183193355	42956	199.03	4235	4300	4205	5500	2965	4235	4264.67	0.83	0	-1381	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	968	9.49	0.64	12	0.19	451.00	6651.00	4530	20240816	-5.52	3535	20240805	21.07	4530	-5.52	20240816	3535	21.07	20240805	4530	-5.52	20240816	3535	21.07	20240805	1.28	N	244920	500	113 억		187797	N	N	1	N	00	N
11	20241030	151201	57	100.00	KOSPI		금융업	N	N	N	N		N	4275	40	2	0.94	182184220	42720	197.93	4235	4300	4205	5500	2965	4235	4264.61	0.83	0	-1273	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	966	9.48	0.64	12	0.19	451.00	6651.00	4530	20240816	-5.63	3535	20240805	20.93	4530	-5.63	20240816	3535	20.93	20240805	4530	-5.63	20240816	3535	20.93	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
12	20241030	141136	57	100.00	KOSPI		금융업	N	N	N	N		N	4270	35	2	0.83	158105510	37109	171.94	4235	4300	4205	5500	2965	4235	4260.57	0.83	0	-529	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	965	9.47	0.64	12	0.16	451.00	6651.00	4530	20240816	-5.74	3535	20240805	20.79	4530	-5.74	20240816	3535	20.79	20240805	4530	-5.74	20240816	3535	20.79	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
13	20241030	131144	57	100.00	KOSPI		금융업	N	N	N	N		N	4265	30	2	0.71	131438655	30890	143.12	4235	4300	4205	5500	2965	4235	4255.06	0.83	0	48	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	964	9.46	0.64	12	0.14	451.00	6651.00	4530	20240816	-5.85	3535	20240805	20.65	4530	-5.85	20240816	3535	20.65	20240805	4530	-5.85	20240816	3535	20.65	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
14	20241030	121201	57	100.00	KOSPI		금융업	N	N	N	N		N	4260	25	2	0.59	103281660	24285	112.52	4235	4300	4205	5500	2965	4235	4252.90	0.83	0	1013	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	963	9.45	0.64	12	0.11	451.00	6651.00	4530	20240816	-5.96	3535	20240805	20.51	4530	-5.96	20240816	3535	20.51	20240805	4530	-5.96	20240816	3535	20.51	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
15	20241030	111139	57	100.00	KOSPI		금융업	N	N	N	N		N	4255	20	2	0.47	100999055	23749	110.04	4235	4300	4205	5500	2965	4235	4252.77	0.83	0	1015	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	962	9.43	0.64	12	0.11	451.00	6651.00	4530	20240816	-6.07	3535	20240805	20.37	4530	-6.07	20240816	3535	20.37	20240805	4530	-6.07	20240816	3535	20.37	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
16	20241030	101133	57	100.00	KOSPI		금융업	N	N	N	N		N	4295	60	2	1.42	66011150	15537	71.99	4235	4300	4205	5500	2965	4235	4248.64	0.83	0	-1152	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	971	9.52	0.65	12	0.07	451.00	6651.00	4530	20240816	-5.19	3535	20240805	21.50	4530	-5.19	20240816	3535	21.50	20240805	4530	-5.19	20240816	3535	21.50	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
17	20241030	091141	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	0	3	0.00	3611315	854	3.96	4235	4235	4205	5500	2965	4235	4228.71	0.83	0	-178	4315	4275	4195	4155	4075	4295	4175	113	1265	500	3040	5	1	22607693	957	9.39	0.64	12	0.00	451.00	6651.00	4530	20240816	-6.51	3535	20240805	19.80	4530	-6.51	20240816	3535	19.80	20240805	4530	-6.51	20240816	3535	19.80	20240805	1.28	N	244920	500	113 억		187797	N	N	0	N	00	N
18	20241029	161057	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	20	2	0.47	90188430	21581	51.13	4215	4235	4115	5470	2955	4215	4179.01	0.84	0	-2878	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	957	9.39	0.64	12	0.10	451.00	6651.00	4530	20240816	-6.51	3535	20240805	19.80	4530	-6.51	20240816	3535	19.80	20240805	4530	-6.51	20240816	3535	19.80	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
19	20241029	151114	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	5	2	0.12	80896350	19385	45.93	4215	4220	4115	5470	2955	4215	4173.14	0.84	0	-2447	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	954	9.36	0.63	12	0.09	451.00	6651.00	4530	20240816	-6.84	3535	20240805	19.38	4530	-6.84	20240816	3535	19.38	20240805	4530	-6.84	20240816	3535	19.38	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
20	20241029	140945	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	-25	5	-0.59	72197160	17315	41.02	4215	4215	4115	5470	2955	4215	4169.63	0.84	0	-1885	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	947	9.29	0.63	12	0.08	451.00	6651.00	4530	20240816	-7.51	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4530	-7.51	20240816	3535	18.53	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
21	20241029	131106	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	-25	5	-0.59	46999200	11288	26.75	4215	4215	4115	5470	2955	4215	4163.64	0.84	0	-872	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	947	9.29	0.63	12	0.05	451.00	6651.00	4530	20240816	-7.51	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4530	-7.51	20240816	3535	18.53	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
22	20241029	121106	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-15	5	-0.36	35333565	8505	20.15	4215	4215	4115	5470	2955	4215	4154.45	0.84	0	-129	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	950	9.31	0.63	12	0.04	451.00	6651.00	4530	20240816	-7.28	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4530	-7.28	20240816	3535	18.81	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
23	20241029	111125	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-35	5	-0.83	33543085	8077	19.14	4215	4215	4115	5470	2955	4215	4152.91	0.84	0	77	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	945	9.27	0.63	12	0.04	451.00	6651.00	4530	20240816	-7.73	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4530	-7.73	20240816	3535	18.25	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
24	20241029	101103	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-65	5	-1.54	30700950	7394	17.52	4215	4215	4115	5470	2955	4215	4152.14	0.84	0	289	4298	4256	4178	4136	4058	4277	4157	113	1255	500	3030	5	1	22607693	938	9.20	0.62	12	0.03	451.00	6651.00	4530	20240816	-8.39	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	4530	-8.39	20240816	3535	17.40	20240805	1.28	N	244920	500	113 억		190713	N	N	27	N	00	N
25	20241028	161053	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	110	2	2.68	177016235	42205	590.86	4100	4220	4100	5330	2875	4105	4194.20	0.87	0	-5653	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	953	9.35	0.63	12	0.19	451.00	6651.00	4530	20240816	-6.95	3535	20240805	19.24	4530	-6.95	20240816	3535	19.24	20240805	4530	-6.95	20240816	3535	19.24	20240805	1.26	N	244920	500	113 억		196054	N	N	27	N	00	N
26	20241028	151101	57	100.00	KOSPI		금융업	N	N	N	N		N	4210	105	2	2.56	170966910	40767	570.73	4100	4220	4100	5330	2875	4105	4193.76	0.87	0	-5514	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	952	9.33	0.63	12	0.18	451.00	6651.00	4530	20240816	-7.06	3535	20240805	19.09	4530	-7.06	20240816	3535	19.09	20240805	4530	-7.06	20240816	3535	19.09	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
27	20241028	141103	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	95	2	2.31	161448770	38509	539.12	4100	4220	4100	5330	2875	4105	4192.49	0.87	0	-5360	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	950	9.31	0.63	12	0.17	451.00	6651.00	4530	20240816	-7.28	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4530	-7.28	20240816	3535	18.81	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
28	20241028	131057	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	90	2	2.19	154543095	36863	516.07	4100	4220	4100	5330	2875	4105	4192.36	0.87	0	-4972	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	948	9.30	0.63	12	0.16	451.00	6651.00	4530	20240816	-7.40	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4530	-7.40	20240816	3535	18.67	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
29	20241028	121100	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	95	2	2.31	125311675	29901	418.61	4100	4220	4100	5330	2875	4105	4190.89	0.87	0	-5169	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	950	9.31	0.63	12	0.13	451.00	6651.00	4530	20240816	-7.28	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4530	-7.28	20240816	3535	18.81	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
30	20241028	110923	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	95	2	2.31	115608880	27590	386.25	4100	4220	4100	5330	2875	4105	4190.25	0.87	0	-4570	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	950	9.31	0.63	12	0.12	451.00	6651.00	4530	20240816	-7.28	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4530	-7.28	20240816	3535	18.81	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
31	20241028	101046	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	95	2	2.31	97427680	23259	325.62	4100	4220	4100	5330	2875	4105	4188.82	0.87	0	-3896	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	950	9.31	0.63	12	0.10	451.00	6651.00	4530	20240816	-7.28	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4530	-7.28	20240816	3535	18.81	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
32	20241028	091054	57	100.00	KOSPI		금융업	N	N	N	N		N	4130	25	2	0.61	5907055	1433	20.06	4100	4130	4100	5330	2875	4105	4122.16	0.87	0	-536	4161	4132	4106	4077	4051	4120	4065	113	1225	500	2950	5	1	22607693	934	9.16	0.62	12	0.01	451.00	6651.00	4530	20240816	-8.83	3535	20240805	16.83	4530	-8.83	20240816	3535	16.83	20240805	4530	-8.83	20240816	3535	16.83	20240805	1.26	N	244920	500	113 억		196054	N	N	0	N	00	N
33	20241025	161057	57	100.00	KOSPI		금융업	N	N	N	N		N	4105	-5	5	-0.12	29218365	7142	29.59	4110	4135	4080	5340	2880	4110	4091.06	0.87	0	-2007	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	928	9.10	0.62	12	0.03	451.00	6651.00	4545	20231018	-9.68	3535	20240805	16.12	4530	-9.38	20240816	3535	16.12	20240805	4530	-9.38	20240816	3535	16.12	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
34	20241025	151100	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-15	5	-0.36	28247280	6905	28.60	4110	4135	4080	5340	2880	4110	4090.84	0.87	0	-1935	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	926	9.08	0.62	12	0.03	451.00	6651.00	4545	20231018	-9.90	3535	20240805	15.84	4530	-9.60	20240816	3535	15.84	20240805	4530	-9.60	20240816	3535	15.84	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
35	20241025	141057	57	100.00	KOSPI		금융업	N	N	N	N		N	4090	-20	5	-0.49	22062680	5394	22.34	4110	4135	4080	5340	2880	4110	4090.23	0.87	0	-1751	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	925	9.07	0.61	12	0.02	451.00	6651.00	4545	20231018	-10.01	3535	20240805	15.70	4530	-9.71	20240816	3535	15.70	20240805	4530	-9.71	20240816	3535	15.70	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
36	20241025	131058	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-15	5	-0.36	15869395	3879	16.07	4110	4135	4080	5340	2880	4110	4091.10	0.87	0	-1243	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	926	9.08	0.62	12	0.02	451.00	6651.00	4545	20231018	-9.90	3535	20240805	15.84	4530	-9.60	20240816	3535	15.84	20240805	4530	-9.60	20240816	3535	15.84	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
37	20241025	121102	57	100.00	KOSPI		금융업	N	N	N	N		N	4085	-25	5	-0.61	14952565	3655	15.14	4110	4135	4080	5340	2880	4110	4090.99	0.87	0	-1109	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	924	9.06	0.61	12	0.02	451.00	6651.00	4545	20231018	-10.12	3535	20240805	15.56	4530	-9.82	20240816	3535	15.56	20240805	4530	-9.82	20240816	3535	15.56	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
38	20241025	111056	57	100.00	KOSPI		금융업	N	N	N	N		N	4095	-15	5	-0.36	13108135	3204	13.27	4110	4135	4080	5340	2880	4110	4091.18	0.87	0	-860	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	926	9.08	0.62	12	0.01	451.00	6651.00	4545	20231018	-9.90	3535	20240805	15.84	4530	-9.60	20240816	3535	15.84	20240805	4530	-9.60	20240816	3535	15.84	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
39	20241025	101056	57	100.00	KOSPI		금융업	N	N	N	N		N	4085	-25	5	-0.61	10687865	2613	10.82	4110	4135	4080	5340	2880	4110	4090.27	0.87	0	-503	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	924	9.06	0.61	12	0.01	451.00	6651.00	4545	20231018	-10.12	3535	20240805	15.56	4530	-9.82	20240816	3535	15.56	20240805	4530	-9.82	20240816	3535	15.56	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
40	20241025	091101	57	100.00	KOSPI		금융업	N	N	N	N		N	4100	-10	5	-0.24	307740	75	0.31	4110	4135	4090	5340	2880	4110	4103.20	0.87	0	-28	4170	4140	4115	4085	4060	4127	4072	113	1230	500	2950	5	1	22607693	927	9.09	0.62	12	0.00	451.00	6651.00	4545	20231018	-9.79	3535	20240805	15.98	4530	-9.49	20240816	3535	15.98	20240805	4530	-9.49	20240816	3535	15.98	20240805	1.26	N	244920	500	113 억		197816	N	N	8	N	00	N
41	20241024	161036	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	-30	5	-0.72	99161815	24139	110.14	4140	4145	4090	5380	2900	4140	4107.95	0.89	0	-4773	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	929	9.11	0.62	12	0.11	451.00	6651.00	4680	20231017	-12.18	3535	20240805	16.27	4530	-9.27	20240816	3535	16.27	20240805	4530	-9.27	20240816	3535	16.27	20240805	1.26	N	244920	500	113 억		202315	N	N	8	N	00	N
42	20241024	151047	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	-25	5	-0.60	98257445	23919	109.13	4140	4145	4090	5380	2900	4140	4107.92	0.89	0	-4691	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	930	9.12	0.62	12	0.11	451.00	6651.00	4680	20231017	-12.07	3535	20240805	16.41	4530	-9.16	20240816	3535	16.41	20240805	4530	-9.16	20240816	3535	16.41	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
43	20241024	141033	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-20	5	-0.48	77358170	18837	85.95	4140	4145	4090	5380	2900	4140	4106.71	0.89	0	-3976	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	931	9.14	0.62	12	0.08	451.00	6651.00	4680	20231017	-11.97	3535	20240805	16.55	4530	-9.05	20240816	3535	16.55	20240805	4530	-9.05	20240816	3535	16.55	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
44	20241024	131045	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-5	5	-0.12	76620060	18658	85.13	4140	4145	4090	5380	2900	4140	4106.55	0.89	0	-3939	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	935	9.17	0.62	12	0.08	451.00	6651.00	4680	20231017	-11.65	3535	20240805	16.97	4530	-8.72	20240816	3535	16.97	20240805	4530	-8.72	20240816	3535	16.97	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
45	20241024	121041	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-20	5	-0.48	68680280	16737	76.37	4140	4145	4090	5380	2900	4140	4103.50	0.89	0	-2796	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	931	9.14	0.62	12	0.07	451.00	6651.00	4680	20231017	-11.97	3535	20240805	16.55	4530	-9.05	20240816	3535	16.55	20240805	4530	-9.05	20240816	3535	16.55	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
46	20241024	111038	57	100.00	KOSPI		금융업	N	N	N	N		N	4115	-25	5	-0.60	64364820	15686	71.57	4140	4145	4090	5380	2900	4140	4103.33	0.89	0	-2161	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	930	9.12	0.62	12	0.07	451.00	6651.00	4680	20231017	-12.07	3535	20240805	16.41	4530	-9.16	20240816	3535	16.41	20240805	4530	-9.16	20240816	3535	16.41	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
47	20241024	100951	57	100.00	KOSPI		금융업	N	N	N	N		N	4125	-15	5	-0.36	28874635	7034	32.09	4140	4145	4090	5380	2900	4140	4105.01	0.89	0	-973	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	933	9.15	0.62	12	0.03	451.00	6651.00	4680	20231017	-11.86	3535	20240805	16.69	4530	-8.94	20240816	3535	16.69	20240805	4530	-8.94	20240816	3535	16.69	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
48	20241024	091107	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	-30	5	-0.72	5090300	1236	5.64	4140	4140	4105	5380	2900	4140	4118.37	0.89	0	-242	4236	4187	4131	4082	4026	4212	4107	113	1240	500	2980	5	1	22607693	929	9.11	0.62	12	0.01	451.00	6651.00	4680	20231017	-12.18	3535	20240805	16.27	4530	-9.27	20240816	3535	16.27	20240805	4530	-9.27	20240816	3535	16.27	20240805	1.26	N	244920	500	113 억		202315	N	N	86	N	00	N
49	20241023	161044	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-5	5	-0.12	90388045	21917	142.07	4110	4180	4075	5380	2905	4145	4124.11	0.92	0	-6848	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	936	9.18	0.62	12	0.10	451.00	6651.00	4680	20231017	-11.54	3535	20240805	17.11	4530	-8.61	20240816	3535	17.11	20240805	4530	-8.61	20240816	3535	17.11	20240805	1.26	N	244920	500	113 억		208700	N	N	86	N	00	N
50	20241023	151105	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	5	2	0.12	88615505	21489	139.29	4110	4180	4075	5380	2905	4145	4123.76	0.92	0	-6710	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	938	9.20	0.62	12	0.10	451.00	6651.00	4680	20231017	-11.32	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	4530	-8.39	20240816	3535	17.40	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
51	20241023	141112	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	25	2	0.60	86509895	20982	136.01	4110	4180	4075	5380	2905	4145	4123.05	0.92	0	-6706	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	943	9.25	0.63	12	0.09	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4530	-7.95	20240816	3535	17.96	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
52	20241023	131053	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	5	2	0.12	70272100	17072	110.66	4110	4170	4075	5380	2905	4145	4116.22	0.92	0	-5585	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	938	9.20	0.62	12	0.08	451.00	6651.00	4680	20231017	-11.32	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	4530	-8.39	20240816	3535	17.40	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
53	20241023	121048	57	100.00	KOSPI		금융업	N	N	N	N		N	4155	10	2	0.24	66005265	16043	103.99	4110	4170	4075	5380	2905	4145	4114.27	0.92	0	-5524	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	939	9.21	0.62	12	0.07	451.00	6651.00	4680	20231017	-11.22	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	4530	-8.28	20240816	3535	17.54	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
54	20241023	111042	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-5	5	-0.12	61421075	14939	96.84	4110	4145	4075	5380	2905	4145	4111.46	0.92	0	-5365	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	936	9.18	0.62	12	0.07	451.00	6651.00	4680	20231017	-11.54	3535	20240805	17.11	4530	-8.61	20240816	3535	17.11	20240805	4530	-8.61	20240816	3535	17.11	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
55	20241023	101047	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-5	5	-0.12	56874220	13840	89.71	4110	4145	4075	5380	2905	4145	4109.41	0.92	0	-4893	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	936	9.18	0.62	12	0.06	451.00	6651.00	4680	20231017	-11.54	3535	20240805	17.11	4530	-8.61	20240816	3535	17.11	20240805	4530	-8.61	20240816	3535	17.11	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
56	20241023	091047	57	100.00	KOSPI		금융업	N	N	N	N		N	4110	-35	5	-0.84	431550	105	0.68	4110	4110	4110	5380	2905	4145	4110.00	0.92	0	-82	4235	4190	4150	4105	4065	4170	4085	113	1235	500	2980	5	1	22607693	929	9.11	0.62	12	0.00	451.00	6651.00	4680	20231017	-12.18	3535	20240805	16.27	4530	-9.27	20240816	3535	16.27	20240805	4530	-9.27	20240816	3535	16.27	20240805	1.26	N	244920	500	113 억		208700	N	N	159	N	00	N
57	20241022	161034	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-35	5	-0.84	61994515	14973	109.62	4180	4195	4110	5430	2930	4180	4140.42	0.94	0	-3449	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	937	9.19	0.62	12	0.07	451.00	6651.00	4680	20231017	-11.43	3535	20240805	17.26	4530	-8.50	20240816	3535	17.26	20240805	4530	-8.50	20240816	3535	17.26	20240805	1.26	N	244920	500	113 억		211928	N	N	136	N	00	N
58	20241022	151047	57	100.00	KOSPI		금융업	N	N	N	N		N	4120	-60	5	-1.44	57499090	13883	101.64	4180	4195	4110	5430	2930	4180	4141.69	0.94	0	-3258	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	931	9.14	0.62	12	0.06	451.00	6651.00	4680	20231017	-11.97	3535	20240805	16.55	4530	-9.05	20240816	3535	16.55	20240805	4530	-9.05	20240816	3535	16.55	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
59	20241022	141047	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-40	5	-0.96	29102355	7014	51.35	4180	4195	4130	5430	2930	4180	4149.18	0.94	0	-1729	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	936	9.18	0.62	12	0.03	451.00	6651.00	4680	20231017	-11.54	3535	20240805	17.11	4530	-8.61	20240816	3535	17.11	20240805	4530	-8.61	20240816	3535	17.11	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
60	20241022	131048	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-45	5	-1.08	22788885	5487	40.17	4180	4195	4130	5430	2930	4180	4153.25	0.94	0	-1214	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	935	9.17	0.62	12	0.02	451.00	6651.00	4680	20231017	-11.65	3535	20240805	16.97	4530	-8.72	20240816	3535	16.97	20240805	4530	-8.72	20240816	3535	16.97	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
61	20241022	121044	57	100.00	KOSPI		금융업	N	N	N	N		N	4135	-45	5	-1.08	21805225	5249	38.43	4180	4195	4130	5430	2930	4180	4154.17	0.94	0	-1152	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	935	9.17	0.62	12	0.02	451.00	6651.00	4680	20231017	-11.65	3535	20240805	16.97	4530	-8.72	20240816	3535	16.97	20240805	4530	-8.72	20240816	3535	16.97	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
62	20241022	111040	57	100.00	KOSPI		금융업	N	N	N	N		N	4140	-40	5	-0.96	21051455	5067	37.10	4180	4195	4130	5430	2930	4180	4154.62	0.94	0	-1043	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	936	9.18	0.62	12	0.02	451.00	6651.00	4680	20231017	-11.54	3535	20240805	17.11	4530	-8.61	20240816	3535	17.11	20240805	4530	-8.61	20240816	3535	17.11	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
63	20241022	101042	57	100.00	KOSPI		금융업	N	N	N	N		N	4155	-25	5	-0.60	11187095	2686	19.66	4180	4195	4150	5430	2930	4180	4164.96	0.94	0	-734	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	939	9.21	0.62	12	0.01	451.00	6651.00	4680	20231017	-11.22	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	4530	-8.28	20240816	3535	17.54	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
64	20241022	091041	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	5	2	0.12	1803500	431	3.16	4180	4195	4180	5430	2930	4180	4184.45	0.94	0	-333	4220	4200	4180	4160	4140	4190	4150	113	1250	500	3000	5	1	22607693	946	9.28	0.63	12	0.00	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4530	-7.62	20240816	3535	18.39	20240805	1.26	N	244920	500	113 억		211928	N	N	144	N	00	N
65	20241021	161031	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-5	5	-0.12	57142080	13659	63.10	4185	4200	4160	5440	2930	4185	4183.47	0.95	0	-3125	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	945	9.27	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4530	-7.73	20240816	3535	18.25	20240805	1.25	N	244920	500	113 억		215053	N	N	144	N	00	N
66	20241021	151037	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	5	2	0.12	55532750	13274	61.32	4185	4200	4160	5440	2930	4185	4183.57	0.95	0	-3038	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	947	9.29	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.47	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4530	-7.51	20240816	3535	18.53	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
67	20241021	141041	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-5	5	-0.12	54197820	12955	59.84	4185	4200	4160	5440	2930	4185	4183.54	0.95	0	-2835	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	945	9.27	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4530	-7.73	20240816	3535	18.25	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
68	20241021	131037	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	0	3	0.00	44419110	10616	49.04	4185	4200	4160	5440	2930	4185	4184.17	0.95	0	-2513	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	946	9.28	0.63	12	0.05	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4530	-7.62	20240816	3535	18.39	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
69	20241021	121037	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-20	5	-0.48	23676050	5661	26.15	4185	4200	4160	5440	2930	4185	4182.31	0.95	0	-1586	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	942	9.24	0.63	12	0.03	451.00	6651.00	4680	20231017	-11.00	3535	20240805	17.82	4530	-8.06	20240816	3535	17.82	20240805	4530	-8.06	20240816	3535	17.82	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
70	20241021	111031	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	0	3	0.00	17772895	4243	19.60	4185	4200	4170	5440	2930	4185	4188.76	0.95	0	-769	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	946	9.28	0.63	12	0.02	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4530	-7.62	20240816	3535	18.39	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
71	20241021	101036	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	5	2	0.12	17200475	4106	18.97	4185	4200	4185	5440	2930	4185	4189.11	0.95	0	-765	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	947	9.29	0.63	12	0.02	451.00	6651.00	4680	20231017	-10.47	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4530	-7.51	20240816	3535	18.53	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
72	20241021	091033	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	0	3	0.00	4846020	1155	5.34	4185	4200	4185	5440	2930	4185	4195.69	0.95	0	-535	4265	4225	4195	4155	4125	4210	4140	113	1255	500	3010	5	1	22607693	946	9.28	0.63	12	0.01	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4530	-7.62	20240816	3535	18.39	20240805	1.25	N	244920	500	113 억		215053	N	N	17	N	00	N
73	20241018	161032	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	-50	5	-1.18	90769820	21648	49.16	4235	4235	4165	5500	2965	4235	4192.99	0.99	0	-8866	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	946	9.28	0.63	12	0.10	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4545	-7.92	20231018	3535	18.39	20240805	1.26	N	244920	500	113 억		223300	N	N	17	N	00	N
74	20241018	151057	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	-60	5	-1.42	85314425	20343	46.20	4235	4235	4165	5500	2965	4235	4193.80	0.99	0	-8713	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	944	9.26	0.63	12	0.09	451.00	6651.00	4680	20231017	-10.79	3535	20240805	18.10	4530	-7.84	20240816	3535	18.10	20240805	4545	-8.14	20231018	3535	18.10	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
75	20241018	141058	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	-60	5	-1.42	68625005	16354	37.14	4235	4235	4165	5500	2965	4235	4196.22	0.99	0	-8295	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	944	9.26	0.63	12	0.07	451.00	6651.00	4680	20231017	-10.79	3535	20240805	18.10	4530	-7.84	20240816	3535	18.10	20240805	4545	-8.14	20231018	3535	18.10	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
76	20241018	131044	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-65	5	-1.53	54272925	12918	29.34	4235	4235	4165	5500	2965	4235	4201.34	0.99	0	-5779	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	943	9.25	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4545	-8.25	20231018	3535	17.96	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
77	20241018	121056	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-35	5	-0.83	38748630	9203	20.90	4235	4235	4190	5500	2965	4235	4210.43	0.99	0	-4481	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	950	9.31	0.63	12	0.04	451.00	6651.00	4680	20231017	-10.26	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4545	-7.59	20231018	3535	18.81	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
78	20241018	111052	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	-15	5	-0.35	21399405	5069	11.51	4235	4235	4190	5500	2965	4235	4221.62	0.99	0	-1611	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	954	9.36	0.63	12	0.02	451.00	6651.00	4680	20231017	-9.83	3535	20240805	19.38	4530	-6.84	20240816	3535	19.38	20240805	4545	-7.15	20231018	3535	19.38	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
79	20241018	101038	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	-15	5	-0.35	12022365	2843	6.46	4235	4235	4190	5500	2965	4235	4228.76	0.99	0	-206	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	954	9.36	0.63	12	0.01	451.00	6651.00	4680	20231017	-9.83	3535	20240805	19.38	4530	-6.84	20240816	3535	19.38	20240805	4545	-7.15	20231018	3535	19.38	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
80	20241018	091038	57	100.00	KOSPI		금융업	N	N	N	N		N	4230	-5	5	-0.12	6548280	1547	3.51	4235	4235	4190	5500	2965	4235	4232.89	0.99	0	-38	4281	4257	4236	4212	4191	4270	4225	113	1265	500	3040	5	1	22607693	956	9.38	0.64	12	0.01	451.00	6651.00	4680	20231017	-9.62	3535	20240805	19.66	4530	-6.62	20240816	3535	19.66	20240805	4545	-6.93	20231018	3535	19.66	20240805	1.26	N	244920	500	113 억		223300	N	N	49	N	00	N
81	20241017	161035	57	100.00	KOSPI		금융업	N	N	N	N		N	4235	20	2	0.47	186718265	44030	238.70	4215	4260	4215	5470	2955	4215	4240.71	1.00	0	-3367	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	957	9.39	0.64	12	0.19	451.00	6651.00	4680	20231017	-9.51	3535	20240805	19.80	4530	-6.51	20240816	3535	19.80	20240805	4680	-9.51	20231017	3535	19.80	20240805	1.26	N	244920	500	113 억		227134	N	N	49	N	00	N
82	20241017	151039	57	100.00	KOSPI		금융업	N	N	N	N		N	4240	25	2	0.59	167826525	39570	214.52	4215	4260	4215	5470	2955	4215	4241.26	1.00	0	-3097	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	959	9.40	0.64	12	0.18	451.00	6651.00	4680	20231017	-9.40	3535	20240805	19.94	4530	-6.40	20240816	3535	19.94	20240805	4680	-9.40	20231017	3535	19.94	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
83	20241017	141042	57	100.00	KOSPI		금융업	N	N	N	N		N	4250	35	2	0.83	145096640	34212	185.47	4215	4260	4215	5470	2955	4215	4241.10	1.00	0	-2858	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	961	9.42	0.64	12	0.15	451.00	6651.00	4680	20231017	-9.19	3535	20240805	20.23	4530	-6.18	20240816	3535	20.23	20240805	4680	-9.19	20231017	3535	20.23	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
84	20241017	131037	57	100.00	KOSPI		금융업	N	N	N	N		N	4245	30	2	0.71	97898240	23115	125.31	4215	4255	4215	5470	2955	4215	4235.27	1.00	0	-1858	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	960	9.41	0.64	12	0.10	451.00	6651.00	4680	20231017	-9.29	3535	20240805	20.08	4530	-6.29	20240816	3535	20.08	20240805	4680	-9.29	20231017	3535	20.08	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
85	20241017	121042	57	100.00	KOSPI		금융업	N	N	N	N		N	4245	30	2	0.71	73814270	17439	94.54	4215	4255	4215	5470	2955	4215	4232.71	1.00	0	-1392	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	960	9.41	0.64	12	0.08	451.00	6651.00	4680	20231017	-9.29	3535	20240805	20.08	4530	-6.29	20240816	3535	20.08	20240805	4680	-9.29	20231017	3535	20.08	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
86	20241017	111040	57	100.00	KOSPI		금융업	N	N	N	N		N	4240	25	2	0.59	49322885	11655	63.18	4215	4255	4215	5470	2955	4215	4231.91	1.00	0	-832	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	959	9.40	0.64	12	0.05	451.00	6651.00	4680	20231017	-9.40	3535	20240805	19.94	4530	-6.40	20240816	3535	19.94	20240805	4680	-9.40	20231017	3535	19.94	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
87	20241017	101038	57	100.00	KOSPI		금융업	N	N	N	N		N	4225	10	2	0.24	20034345	4729	25.64	4215	4255	4215	5470	2955	4215	4236.49	1.00	0	-548	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	955	9.37	0.64	12	0.02	451.00	6651.00	4680	20231017	-9.72	3535	20240805	19.52	4530	-6.73	20240816	3535	19.52	20240805	4680	-9.72	20231017	3535	19.52	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
88	20241017	091031	57	100.00	KOSPI		금융업	N	N	N	N		N	4245	30	2	0.71	2214000	524	2.84	4215	4255	4215	5470	2955	4215	4225.19	1.00	0	-264	4311	4262	4211	4162	4111	4287	4187	113	1255	500	3030	5	1	22607693	960	9.41	0.64	12	0.00	451.00	6651.00	4680	20231017	-9.29	3535	20240805	20.08	4530	-6.29	20240816	3535	20.08	20240805	4680	-9.29	20231017	3535	20.08	20240805	1.26	N	244920	500	113 억		227134	N	N	36	N	00	N
89	20241016	161026	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	40	2	0.96	77875460	18446	126.07	4180	4260	4160	5420	2925	4175	4221.81	1.03	0	-3751	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	953	9.35	0.63	12	0.08	451.00	6651.00	4680	20231017	-9.94	3535	20240805	19.24	4530	-6.95	20240816	3535	19.24	20240805	4680	-9.94	20231017	3535	19.24	20240805	1.25	N	244920	500	113 억		232024	N	N	36	N	00	N
90	20241016	151032	57	100.00	KOSPI		금융업	N	N	N	N		N	4225	50	2	1.20	74213015	17578	120.14	4180	4260	4160	5420	2925	4175	4221.93	1.03	0	-3454	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	955	9.37	0.64	12	0.08	451.00	6651.00	4680	20231017	-9.72	3535	20240805	19.52	4530	-6.73	20240816	3535	19.52	20240805	4680	-9.72	20231017	3535	19.52	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
91	20241016	141034	57	100.00	KOSPI		금융업	N	N	N	N		N	4215	40	2	0.96	66527150	15758	107.70	4180	4260	4160	5420	2925	4175	4221.80	1.03	0	-3065	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	953	9.35	0.63	12	0.07	451.00	6651.00	4680	20231017	-9.94	3535	20240805	19.24	4530	-6.95	20240816	3535	19.24	20240805	4680	-9.94	20231017	3535	19.24	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
92	20241016	131029	57	100.00	KOSPI		금융업	N	N	N	N		N	4255	80	2	1.92	47137320	11174	76.37	4180	4260	4160	5420	2925	4175	4218.48	1.03	0	-1982	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	962	9.43	0.64	12	0.05	451.00	6651.00	4680	20231017	-9.08	3535	20240805	20.37	4530	-6.07	20240816	3535	20.37	20240805	4680	-9.08	20231017	3535	20.37	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
93	20241016	121029	57	100.00	KOSPI		금융업	N	N	N	N		N	4245	70	2	1.68	33755630	8023	54.84	4180	4250	4160	5420	2925	4175	4207.36	1.03	0	-1637	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	960	9.41	0.64	12	0.04	451.00	6651.00	4680	20231017	-9.29	3535	20240805	20.08	4530	-6.29	20240816	3535	20.08	20240805	4680	-9.29	20231017	3535	20.08	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
94	20241016	111027	57	100.00	KOSPI		금융업	N	N	N	N		N	4210	35	2	0.84	19504600	4655	31.82	4180	4220	4160	5420	2925	4175	4190.03	1.03	0	-580	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	952	9.33	0.63	12	0.02	451.00	6651.00	4680	20231017	-10.04	3535	20240805	19.09	4530	-7.06	20240816	3535	19.09	20240805	4680	-10.04	20231017	3535	19.09	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
95	20241016	101027	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	15	2	0.36	7324255	1754	11.99	4180	4200	4160	5420	2925	4175	4175.74	1.03	0	-512	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	947	9.29	0.63	12	0.01	451.00	6651.00	4680	20231017	-10.47	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
96	20241016	091030	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-5	5	-0.12	912115	219	1.50	4180	4180	4160	5420	2925	4175	4164.91	1.03	0	-215	4211	4192	4161	4142	4111	4202	4152	113	1245	500	3000	5	1	22607693	943	9.25	0.63	12	0.00	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.25	N	244920	500	113 억		232024	N	N	52	N	00	N
97	20241015	161023	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	5	2	0.12	56769840	13681	185.91	4160	4180	4130	5420	2920	4170	4149.53	1.04	0	-2492	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	944	9.26	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.79	3535	20240805	18.10	4530	-7.84	20240816	3535	18.10	20240805	4680	-10.79	20231017	3535	18.10	20240805	1.26	N	244920	500	113 억		234192	N	N	52	N	00	N
98	20241015	151031	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	0	3	0.00	51825570	12493	169.76	4160	4180	4130	5420	2920	4170	4148.37	1.04	0	-2424	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	943	9.25	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
99	20241015	141031	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-20	5	-0.48	42268630	10201	138.62	4160	4165	4130	5420	2920	4170	4143.58	1.04	0	-2213	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	938	9.20	0.62	12	0.05	451.00	6651.00	4680	20231017	-11.32	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	4680	-11.32	20231017	3535	17.40	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
100	20241015	131028	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-10	5	-0.24	37557490	9066	123.20	4160	4165	4130	5420	2920	4170	4142.67	1.04	0	-2201	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	940	9.22	0.63	12	0.04	451.00	6651.00	4680	20231017	-11.11	3535	20240805	17.68	4530	-8.17	20240816	3535	17.68	20240805	4680	-11.11	20231017	3535	17.68	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
101	20241015	121029	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-25	5	-0.60	22181825	5348	72.67	4160	4165	4135	5420	2920	4170	4147.69	1.04	0	-1955	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	937	9.19	0.62	12	0.02	451.00	6651.00	4680	20231017	-11.43	3535	20240805	17.26	4530	-8.50	20240816	3535	17.26	20240805	4680	-11.43	20231017	3535	17.26	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
102	20241015	111035	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-10	5	-0.24	14862045	3583	48.69	4160	4165	4140	5420	2920	4170	4147.93	1.04	0	-776	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	940	9.22	0.63	12	0.02	451.00	6651.00	4680	20231017	-11.11	3535	20240805	17.68	4530	-8.17	20240816	3535	17.68	20240805	4680	-11.11	20231017	3535	17.68	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
103	20241015	101032	57	100.00	KOSPI		금융업	N	N	N	N		N	4160	-10	5	-0.24	14712465	3547	48.20	4160	4165	4140	5420	2920	4170	4147.86	1.04	0	-747	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	940	9.22	0.63	12	0.02	451.00	6651.00	4680	20231017	-11.11	3535	20240805	17.68	4530	-8.17	20240816	3535	17.68	20240805	4680	-11.11	20231017	3535	17.68	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
104	20241015	091027	57	100.00	KOSPI		금융업	N	N	N	N		N	4150	-20	5	-0.48	411175	99	1.35	4160	4165	4150	5420	2920	4170	4153.28	1.04	0	-9	4200	4185	4165	4150	4130	4192	4157	113	1250	500	3000	5	1	22607693	938	9.20	0.62	12	0.00	451.00	6651.00	4680	20231017	-11.32	3535	20240805	17.40	4530	-8.39	20240816	3535	17.40	20240805	4680	-11.32	20231017	3535	17.40	20240805	1.26	N	244920	500	113 억		234192	N	N	230	N	00	N
105	20241014	161003	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-10	5	-0.24	30247075	7258	94.49	4150	4180	4145	5430	2930	4180	4167.41	1.04	0	-1869	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	943	9.25	0.63	12	0.03	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.27	N	244920	500	113 억		235938	N	N	230	N	00	N
106	20241014	151015	57	100.00	KOSPI		금융업	N	N	N	N		N	4155	-25	5	-0.60	27361650	6566	85.48	4150	4180	4145	5430	2930	4180	4167.17	1.04	0	-1721	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	939	9.21	0.62	12	0.03	451.00	6651.00	4680	20231017	-11.22	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	4680	-11.22	20231017	3535	17.54	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
107	20241014	141015	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-15	5	-0.36	23391490	5613	73.08	4150	4180	4145	5430	2930	4180	4167.38	1.04	0	-1589	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	942	9.24	0.63	12	0.02	451.00	6651.00	4680	20231017	-11.00	3535	20240805	17.82	4530	-8.06	20240816	3535	17.82	20240805	4680	-11.00	20231017	3535	17.82	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
108	20241014	131012	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-10	5	-0.24	18550645	4450	57.94	4150	4180	4145	5430	2930	4180	4168.68	1.04	0	-1486	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	943	9.25	0.63	12	0.02	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
109	20241014	121005	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-15	5	-0.36	15951050	3826	49.81	4150	4180	4145	5430	2930	4180	4169.12	1.04	0	-1054	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	942	9.24	0.63	12	0.02	451.00	6651.00	4680	20231017	-11.00	3535	20240805	17.82	4530	-8.06	20240816	3535	17.82	20240805	4680	-11.00	20231017	3535	17.82	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
110	20241014	111004	57	100.00	KOSPI		금융업	N	N	N	N		N	4165	-15	5	-0.36	14911630	3576	46.56	4150	4180	4145	5430	2930	4180	4169.92	1.04	0	-814	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	942	9.24	0.63	12	0.02	451.00	6651.00	4680	20231017	-11.00	3535	20240805	17.82	4530	-8.06	20240816	3535	17.82	20240805	4680	-11.00	20231017	3535	17.82	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
111	20241014	101006	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-10	5	-0.24	13299430	3189	41.52	4150	4180	4145	5430	2930	4180	4170.41	1.04	0	-529	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	943	9.25	0.63	12	0.01	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
112	20241014	091009	57	100.00	KOSPI		금융업	N	N	N	N		N	4145	-35	5	-0.84	2021350	485	6.31	4150	4180	4145	5430	2930	4180	4167.73	1.04	0	-295	4226	4202	4181	4157	4136	4202	4157	113	1250	500	3000	5	1	22607693	937	9.19	0.62	12	0.00	451.00	6651.00	4680	20231017	-11.43	3535	20240805	17.26	4530	-8.50	20240816	3535	17.26	20240805	4680	-11.43	20231017	3535	17.26	20240805	1.27	N	244920	500	113 억		235938	N	N	98	N	00	N
113	20241011	160950	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	0	3	0.00	32065675	7680	16.77	4180	4205	4160	5430	2930	4180	4175.22	1.05	0	-1390	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	945	9.27	0.63	12	0.03	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.28	N	244920	500	113 억		237281	N	N	98	N	00	N
114	20241011	151004	57	100.00	KOSPI		금융업	N	N	N	N		N	4170	-10	5	-0.24	27360600	6551	14.31	4180	4205	4165	5430	2930	4180	4176.55	1.05	0	-1277	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	943	9.25	0.63	12	0.03	451.00	6651.00	4680	20231017	-10.90	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
115	20241011	141006	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	0	3	0.00	24099775	5769	12.60	4180	4205	4170	5430	2930	4180	4177.46	1.05	0	-901	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	945	9.27	0.63	12	0.03	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
116	20241011	131007	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	0	3	0.00	17948195	4295	9.38	4180	4205	4170	5430	2930	4180	4178.86	1.05	0	-614	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	945	9.27	0.63	12	0.02	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
117	20241011	120959	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	0	3	0.00	11462645	2744	5.99	4180	4205	4170	5430	2930	4180	4177.35	1.05	0	10	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	945	9.27	0.63	12	0.01	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
118	20241011	111000	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	10	2	0.24	11002830	2634	5.75	4180	4205	4170	5430	2930	4180	4177.23	1.05	0	10	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	947	9.29	0.63	12	0.01	451.00	6651.00	4680	20231017	-10.47	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
119	20241011	101008	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	5	2	0.12	7799255	1869	4.08	4180	4205	4170	5430	2930	4180	4172.96	1.05	0	70	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	946	9.28	0.63	12	0.01	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
120	20241011	091006	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	20	2	0.48	611380	146	0.32	4180	4205	4180	5430	2930	4180	4187.53	1.05	0	61	4260	4220	4180	4140	4100	4240	4160	113	1250	500	3000	5	1	22607693	950	9.31	0.63	12	0.00	451.00	6651.00	4680	20231017	-10.26	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		237281	N	N	88	N	00	N
121	20241010	161026	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-15	5	-0.36	190646685	45638	111.47	4140	4220	4140	5450	2940	4195	4177.37	1.03	0	3302	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	945	9.27	0.63	12	0.20	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.28	N	244920	500	113 억		233756	N	N	88	N	00	N
122	20241010	151043	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	0	3	0.00	173060550	41432	101.20	4140	4220	4140	5450	2940	4195	4176.98	1.03	0	3312	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	948	9.30	0.63	12	0.18	451.00	6651.00	4680	20231017	-10.36	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
123	20241010	141036	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	25	2	0.60	169142925	40498	98.92	4140	4220	4140	5450	2940	4195	4176.57	1.03	0	3312	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	954	9.36	0.63	12	0.18	451.00	6651.00	4680	20231017	-9.83	3535	20240805	19.38	4530	-6.84	20240816	3535	19.38	20240805	4680	-9.83	20231017	3535	19.38	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
124	20241010	131033	57	100.00	KOSPI		금융업	N	N	N	N		N	4190	-5	5	-0.12	163570160	39171	95.67	4140	4220	4140	5450	2940	4195	4175.80	1.03	0	3353	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	947	9.29	0.63	12	0.17	451.00	6651.00	4680	20231017	-10.47	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
125	20241010	121034	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	-10	5	-0.24	161403580	38654	94.41	4140	4220	4140	5450	2940	4195	4175.60	1.03	0	3577	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	946	9.28	0.63	12	0.17	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
126	20241010	111032	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	0	3	0.00	136946420	32815	80.15	4140	4220	4140	5450	2940	4195	4173.29	1.03	0	2274	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	948	9.30	0.63	12	0.15	451.00	6651.00	4680	20231017	-10.36	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
127	20241010	101031	57	100.00	KOSPI		금융업	N	N	N	N		N	4175	-20	5	-0.48	68949820	16623	40.60	4140	4190	4140	5450	2940	4195	4147.86	1.03	0	2528	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	944	9.26	0.63	12	0.07	451.00	6651.00	4680	20231017	-10.79	3535	20240805	18.10	4530	-7.84	20240816	3535	18.10	20240805	4680	-10.79	20231017	3535	18.10	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
128	20241010	091035	57	100.00	KOSPI		금융업	N	N	N	N		N	4180	-15	5	-0.36	59783950	14430	35.24	4140	4185	4140	5450	2940	4195	4143.03	1.03	0	2220	4268	4231	4193	4156	4118	4212	4137	113	1255	500	3020	5	1	22607693	945	9.27	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.68	3535	20240805	18.25	4530	-7.73	20240816	3535	18.25	20240805	4680	-10.68	20231017	3535	18.25	20240805	1.28	N	244920	500	113 억		233756	N	N	1	N	00	N
129	20241008	161024	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	-30	5	-0.71	150703150	36083	226.54	4225	4230	4155	5490	2960	4225	4176.57	1.03	0	-12122	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	948	9.30	0.63	12	0.16	451.00	6651.00	4680	20231017	-10.36	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.28	N	244920	500	113 억		233396	N	N	1	N	00	N
130	20241008	151034	57	100.00	KOSPI		금융업	N	N	N	N		N	4155	-70	5	-1.66	132915485	31812	199.72	4225	4230	4155	5490	2960	4225	4178.16	1.03	0	-10465	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	939	9.21	0.62	12	0.14	451.00	6651.00	4680	20231017	-11.22	3535	20240805	17.54	4530	-8.28	20240816	3535	17.54	20240805	4680	-11.22	20231017	3535	17.54	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
131	20241008	141028	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-25	5	-0.59	59011795	14113	88.60	4225	4230	4165	5490	2960	4225	4181.38	1.03	0	-525	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	950	9.31	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.26	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
132	20241008	131027	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-25	5	-0.59	54078865	12940	81.24	4225	4230	4165	5490	2960	4225	4179.20	1.03	0	-525	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	950	9.31	0.63	12	0.06	451.00	6651.00	4680	20231017	-10.26	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
133	20241008	121028	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	-20	5	-0.47	51952330	12434	78.06	4225	4230	4165	5490	2960	4225	4178.25	1.03	0	-200	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	951	9.32	0.63	12	0.05	451.00	6651.00	4680	20231017	-10.15	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
134	20241008	111027	57	100.00	KOSPI		금융업	N	N	N	N		N	4185	-40	5	-0.95	48598350	11635	73.05	4225	4230	4165	5490	2960	4225	4176.91	1.03	0	-299	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	946	9.28	0.63	12	0.05	451.00	6651.00	4680	20231017	-10.58	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
135	20241008	101028	57	100.00	KOSPI		금융업	N	N	N	N		N	4225	0	3	0.00	1855550	441	2.77	4225	4230	4200	5490	2960	4225	4207.60	1.03	0	-43	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	955	9.37	0.64	12	0.00	451.00	6651.00	4680	20231017	-9.72	3535	20240805	19.52	4530	-6.73	20240816	3535	19.52	20240805	4680	-9.72	20231017	3535	19.52	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
136	20241008	091029	57	100.00	KOSPI		금융업	N	N	N	N		N	4230	5	2	0.12	29595	7	0.04	4225	4230	4225	5490	2960	4225	4227.86	1.03	0	0	4255	4240	4210	4195	4165	4247	4202	113	1265	500	3040	5	1	22607693	956	9.38	0.64	12	0.00	451.00	6651.00	4680	20231017	-9.62	3535	20240805	19.66	4530	-6.62	20240816	3535	19.66	20240805	4680	-9.62	20231017	3535	19.66	20240805	1.28	N	244920	500	113 억		233396	N	N	431	N	00	N
137	20241007	161042	57	100.00	KOSPI		금융업	N	N	N	N		N	4225	20	2	0.48	66968745	15925	72.55	4185	4225	4180	5460	2945	4205	4205.26	1.03	0	-309	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	955	9.37	0.64	12	0.07	451.00	6651.00	4690	20230922	-9.91	3535	20240805	19.52	4530	-6.73	20240816	3535	19.52	20240805	4680	-9.72	20231017	3535	19.52	20240805	1.28	N	244920	500	113 억		233453	N	N	431	N	00	N
138	20241007	150954	57	100.00	KOSPI		금융업	N	N	N	N		N	4220	15	2	0.36	56728715	13499	61.50	4185	4220	4180	5460	2945	4205	4202.44	1.03	0	-279	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	954	9.36	0.63	12	0.06	451.00	6651.00	4690	20230922	-10.02	3535	20240805	19.38	4530	-6.84	20240816	3535	19.38	20240805	4680	-9.83	20231017	3535	19.38	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
139	20241007	141021	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	0	3	0.00	45149830	10753	48.99	4185	4210	4180	5460	2945	4205	4198.81	1.03	0	-422	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	951	9.32	0.63	12	0.05	451.00	6651.00	4690	20230922	-10.34	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
140	20241007	130951	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	0	3	0.00	36406445	8674	39.52	4185	4210	4180	5460	2945	4205	4197.19	1.03	0	-183	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	951	9.32	0.63	12	0.04	451.00	6651.00	4690	20230922	-10.34	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
141	20241007	121024	57	100.00	KOSPI		금융업	N	N	N	N		N	4205	0	3	0.00	35081845	8359	38.08	4185	4205	4180	5460	2945	4205	4196.89	1.03	0	-275	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	951	9.32	0.63	12	0.04	451.00	6651.00	4690	20230922	-10.34	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
142	20241007	110939	57	100.00	KOSPI		금융업	N	N	N	N		N	4195	-10	5	-0.24	13236850	3154	14.37	4185	4205	4185	5460	2945	4205	4196.85	1.03	0	-274	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	948	9.30	0.63	12	0.01	451.00	6651.00	4690	20230922	-10.55	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
143	20241007	100934	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-5	5	-0.12	12192585	2905	13.23	4185	4205	4185	5460	2945	4205	4197.10	1.03	0	-233	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	950	9.31	0.63	12	0.01	451.00	6651.00	4690	20230922	-10.45	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
144	20241007	091011	57	100.00	KOSPI		금융업	N	N	N	N		N	4200	-5	5	-0.12	1600170	382	1.74	4185	4205	4185	5460	2945	4205	4188.93	1.03	0	-101	4268	4236	4208	4176	4148	4235	4175	113	1255	500	3020	5	1	22607693	950	9.31	0.63	12	0.00	451.00	6651.00	4690	20230922	-10.45	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		233453	N	N	1209	N	00	N
145	20241004	160908	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	5	2	0.12	58648785	13916	95.63	4205	4240	4180	5460	2940	4200	4214.49	1.03	0	855	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	951	9.32	0.63	12	0.06	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.27	N	244920	500	113 억		232489	N	N	1209	N	00	N
146	20241004	150922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	0	3	0.00	42086970	9971	68.52	4205	4240	4195	5460	2940	4200	4220.94	1.03	0	1341	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	950	9.31	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
147	20241004	140907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	5	2	0.12	41574435	9849	67.68	4205	4240	4195	5460	2940	4200	4221.18	1.03	0	1348	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	951	9.32	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
148	20241004	130918	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4210	10	2	0.24	39651675	9392	64.54	4205	4240	4195	5460	2940	4200	4221.86	1.03	0	1163	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	952	9.33	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.57	3535	20240805	19.09	4530	-7.06	20240816	3535	19.09	20240805	4680	-10.04	20231017	3535	19.09	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
149	20241004	120917	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4220	20	2	0.48	35736000	8462	58.15	4205	4240	4195	5460	2940	4200	4223.12	1.03	0	1139	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	954	9.36	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.38	3535	20240805	19.38	4530	-6.84	20240816	3535	19.38	20240805	4680	-9.83	20231017	3535	19.38	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
150	20241004	110910	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4230	30	2	0.71	23065250	5464	37.55	4205	4240	4195	5460	2940	4200	4221.31	1.03	0	1115	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	956	9.38	0.64	12	0.02	451.00	6651.00	5300	20230921	-20.19	3535	20240805	19.66	4530	-6.62	20240816	3535	19.66	20240805	4680	-9.62	20231017	3535	19.66	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
151	20241004	100912	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4225	25	2	0.60	11607905	2756	18.94	4205	4225	4195	5460	2940	4200	4211.87	1.03	0	-150	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	955	9.37	0.64	12	0.01	451.00	6651.00	5300	20230921	-20.28	3535	20240805	19.52	4530	-6.73	20240816	3535	19.52	20240805	4680	-9.72	20231017	3535	19.52	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
152	20241004	090915	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4205	5	2	0.12	1155975	275	1.89	4205	4205	4195	5460	2940	4200	4203.55	1.03	0	-66	4273	4236	4203	4166	4133	4220	4150	113	1260	500	3020	5	1	22607693	951	9.32	0.63	12	0.00	451.00	6651.00	5300	20230921	-20.66	3535	20240805	18.95	4530	-7.17	20240816	3535	18.95	20240805	4680	-10.15	20231017	3535	18.95	20240805	1.27	N	244920	500	113 억		232489	N	N	0	N	00	N
153	20241002	160907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-40	5	-0.94	60775185	14518	87.03	4240	4240	4170	5510	2970	4240	4186.20	1.06	0	-5813	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	950	9.31	0.63	12	0.06	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
154	20241002	150918	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4170	-70	5	-1.65	54566220	13038	78.16	4240	4240	4170	5510	2970	4240	4185.17	1.06	0	-4571	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	943	9.25	0.63	12	0.06	451.00	6651.00	5300	20230921	-21.32	3535	20240805	17.96	4530	-7.95	20240816	3535	17.96	20240805	4680	-10.90	20231017	3535	17.96	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
155	20241002	140919	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-50	5	-1.18	33725950	8054	48.28	4240	4240	4175	5510	2970	4240	4187.48	1.06	0	-2534	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	947	9.29	0.63	12	0.04	451.00	6651.00	5300	20230921	-20.94	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
156	20241002	130909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-55	5	-1.30	20055815	4787	28.70	4240	4240	4175	5510	2970	4240	4189.64	1.06	0	-2232	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	946	9.28	0.63	12	0.02	451.00	6651.00	5300	20230921	-21.04	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
157	20241002	120909	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4190	-50	5	-1.18	18733355	4471	26.80	4240	4240	4175	5510	2970	4240	4189.97	1.06	0	-2232	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	947	9.29	0.63	12	0.02	451.00	6651.00	5300	20230921	-20.94	3535	20240805	18.53	4530	-7.51	20240816	3535	18.53	20240805	4680	-10.47	20231017	3535	18.53	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
158	20241002	110859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4200	-40	5	-0.94	14403170	3439	20.62	4240	4240	4175	5510	2970	4240	4188.19	1.06	0	-1814	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	950	9.31	0.63	12	0.02	451.00	6651.00	5300	20230921	-20.75	3535	20240805	18.81	4530	-7.28	20240816	3535	18.81	20240805	4680	-10.26	20231017	3535	18.81	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
159	20241002	100854	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4185	-55	5	-1.30	13040710	3114	18.67	4240	4240	4175	5510	2970	4240	4187.77	1.06	0	-1761	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	946	9.28	0.63	12	0.01	451.00	6651.00	5300	20230921	-21.04	3535	20240805	18.39	4530	-7.62	20240816	3535	18.39	20240805	4680	-10.58	20231017	3535	18.39	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N
160	20241002	090856	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	4195	-45	5	-1.06	4288185	1022	6.13	4240	4240	4175	5510	2970	4240	4195.88	1.06	0	-409	4326	4282	4256	4212	4186	4270	4200	113	1270	500	3050	5	1	22607693	948	9.30	0.63	12	0.00	451.00	6651.00	5300	20230921	-20.85	3535	20240805	18.67	4530	-7.40	20240816	3535	18.67	20240805	4680	-10.36	20231017	3535	18.67	20240805	1.28	N	244920	500	113 억		239981	N	N	466	N	00	N