KissMeData/001230/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	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7890	-20	5	-0.25	93387430	11817	64.93	7910	7960	7850	10280	5540	7910	7903.98	10.51	0	985	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2509	1.82	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.48	7180	20240123	9.89	11350	-30.48	20240205	7180	9.89	20240123	11350	-30.48	20240205	7180	9.89	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	1	N	00	N
3	20241031	150119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	40	2	0.51	66034320	8351	45.89	7910	7960	7870	10280	5540	7910	7907.35	10.51	0	86	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2528	1.84	0.15	12	0.03	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
4	20241031	140120	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	40	2	0.51	59682080	7552	41.50	7910	7950	7870	10280	5540	7910	7902.80	10.51	0	129	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2528	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
5	20241031	130119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	30	2	0.38	57585410	7288	40.05	7910	7950	7870	10280	5540	7910	7901.38	10.51	0	-65	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2525	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
6	20241031	120119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	10	2	0.13	43216610	5475	30.08	7910	7950	7870	10280	5540	7910	7893.40	10.51	0	-78	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2519	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
7	20241031	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7900	-10	5	-0.13	38770410	4913	27.00	7910	7950	7870	10280	5540	7910	7891.33	10.51	0	-224	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2512	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.40	7180	20240123	10.03	11350	-30.40	20240205	7180	10.03	20240123	11350	-30.40	20240205	7180	10.03	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
8	20241031	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	0	3	0.00	16910630	2141	11.76	7910	7950	7880	10280	5540	7910	7898.39	10.51	0	-404	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2515	1.83	0.15	12	0.01	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
9	20241031	090120	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	40	2	0.51	308690	39	0.21	7910	7950	7910	10280	5540	7910	7918.70	10.51	0	3	8003	7956	7933	7886	7863	7945	7875	2711	2370	5000	5850	10	1	31800483	2528	1.84	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3341410	N	N	0	N	00	N
10	20241030	160119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	-40	5	-0.50	144212530	18183	117.11	7960	7980	7910	10330	5570	7950	7931.27	10.51	0	-3298	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2515	1.83	0.15	12	0.06	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
11	20241030	150119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	-30	5	-0.38	108533710	13674	88.07	7960	7980	7920	10330	5570	7950	7937.23	10.51	0	-3436	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2519	1.83	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
12	20241030	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	-10	5	-0.13	91699730	11551	74.39	7960	7980	7920	10330	5570	7950	7938.68	10.51	0	-1759	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2525	1.83	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
13	20241030	130119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	0	3	0.00	85559060	10778	69.41	7960	7980	7920	10330	5570	7950	7938.31	10.51	0	-1750	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2528	1.84	0.15	12	0.03	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
14	20241030	120119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	0	3	0.00	40151470	5053	32.54	7960	7980	7920	10330	5570	7950	7946.07	10.51	0	-1661	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2528	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
15	20241030	110119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	0	3	0.00	28932650	3641	23.45	7960	7980	7920	10330	5570	7950	7946.35	10.51	0	-1610	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2528	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
16	20241030	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	0	3	0.00	17160170	2159	13.90	7960	7980	7920	10330	5570	7950	7948.20	10.51	0	-602	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2528	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
17	20241030	090119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	10	2	0.13	63680	8	0.05	7960	7960	7960	10330	5570	7950	7960.00	10.51	0	7	8023	7986	7953	7916	7883	7970	7900	2711	2380	5000	5880	10	1	31800483	2531	1.84	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.85	N	001230	5000	2710 억		3342763	N	N	0	N	00	N
18	20241029	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	-20	5	-0.25	123311580	15527	134.41	7970	7990	7920	10360	5580	7970	7941.74	10.52	0	-1832	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2528	1.84	0.15	12	0.05	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
19	20241029	150119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	-10	5	-0.13	116809460	14708	127.32	7970	7990	7920	10360	5580	7970	7941.90	10.52	0	-2159	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2531	1.84	0.15	12	0.05	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
20	20241029	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7930	-40	5	-0.50	57553800	7244	62.71	7970	7990	7930	10360	5580	7970	7945.03	10.52	0	-554	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2522	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.13	7180	20240123	10.45	11350	-30.13	20240205	7180	10.45	20240123	11350	-30.13	20240205	7180	10.45	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
21	20241029	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	-30	5	-0.38	38748650	4873	42.18	7970	7990	7930	10360	5580	7970	7951.70	10.52	0	-355	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2525	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
22	20241029	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	-20	5	-0.25	31036880	3902	33.78	7970	7990	7930	10360	5580	7970	7954.10	10.52	0	57	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2528	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
23	20241029	110113	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	-30	5	-0.38	25196840	3167	27.42	7970	7990	7930	10360	5580	7970	7956.06	10.52	0	177	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2525	1.83	0.15	12	0.01	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
24	20241029	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	-20	5	-0.25	13230640	1661	14.38	7970	7990	7940	10360	5580	7970	7965.47	10.52	0	31	8050	8010	7960	7920	7870	8030	7940	2711	2390	5000	5890	10	1	31800483	2528	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.86	N	001230	5000	2710 억		3346123	N	N	0	N	00	N
25	20241028	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	0	3	0.00	92089690	11552	83.60	7910	8000	7910	10360	5580	7970	7971.76	10.52	0	-302	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2534	1.84	0.15	12	0.04	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
26	20241028	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	10	2	0.13	86877670	10898	78.87	7910	8000	7910	10360	5580	7970	7971.89	10.52	0	-235	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2538	1.84	0.15	12	0.03	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
27	20241028	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	20	2	0.25	68750990	8622	62.40	7910	8000	7910	10360	5580	7970	7973.90	10.52	0	-160	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2541	1.85	0.15	12	0.03	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
28	20241028	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	20	2	0.25	56404070	7073	51.19	7910	8000	7910	10360	5580	7970	7974.56	10.52	0	-237	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2541	1.85	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
29	20241028	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	0	3	0.00	38982630	4886	35.36	7910	8000	7910	10360	5580	7970	7978.43	10.52	0	-307	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2534	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
30	20241028	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8000	30	2	0.38	32056870	4017	29.07	7910	8000	7910	10360	5580	7970	7980.30	10.52	0	-549	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2544	1.85	0.16	12	0.01	4328.00	51560.00	11350	20240205	-29.52	7180	20240123	11.42	11350	-29.52	20240205	7180	11.42	20240123	11350	-29.52	20240205	7180	11.42	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
31	20241028	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	20	2	0.25	5982480	751	5.43	7910	7990	7910	10360	5580	7970	7966.02	10.52	0	52	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2541	1.85	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
32	20241028	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	10	2	0.13	1440870	182	1.32	7910	7980	7910	10360	5580	7970	7916.87	10.52	0	-6	8050	8010	7960	7920	7870	7985	7895	2711	2390	5000	5890	10	1	31800483	2538	1.84	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.92	N	001230	5000	2710 억		3346256	N	N	0	N	00	N
33	20241025	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	-30	5	-0.38	109563560	13780	41.22	8000	8000	7910	10400	5600	8000	7950.91	10.53	0	-2885	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2534	1.84	0.15	12	0.04	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
34	20241025	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	-60	5	-0.75	98589980	12400	37.09	8000	8000	7910	10400	5600	8000	7950.80	10.53	0	-2695	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2525	1.83	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
35	20241025	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	-40	5	-0.50	82127170	10324	30.88	8000	8000	7910	10400	5600	8000	7954.98	10.53	0	-2279	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2531	1.84	0.15	12	0.03	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
36	20241025	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	-30	5	-0.38	56606470	7113	21.28	8000	8000	7910	10400	5600	8000	7958.17	10.53	0	-1175	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2534	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
37	20241025	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	-20	5	-0.25	54211260	6812	20.38	8000	8000	7910	10400	5600	8000	7958.20	10.53	0	-1134	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2538	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
38	20241025	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	-10	5	-0.12	34375460	4316	12.91	8000	8000	7950	10400	5600	8000	7964.66	10.53	0	-1090	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2541	1.85	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
39	20241025	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	-10	5	-0.12	20036120	2514	7.52	8000	8000	7950	10400	5600	8000	7969.82	10.53	0	-283	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2541	1.85	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
40	20241025	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	-10	5	-0.12	279990	35	0.10	8000	8000	7990	10400	5600	8000	7999.71	10.53	0	6	8086	8042	7996	7952	7906	8020	7930	2711	2400	5000	5920	10	1	31800483	2541	1.85	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.94	N	001230	5000	2710 억		3349211	N	N	0	N	00	N
41	20241024	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8000	-30	5	-0.37	263318240	33049	176.80	8020	8040	7950	10430	5630	8030	7967.48	10.53	0	-2567	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2544	1.85	0.16	12	0.10	4328.00	51560.00	11350	20240205	-29.52	7180	20240123	11.42	11350	-29.52	20240205	7180	11.42	20240123	11350	-29.52	20240205	7180	11.42	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
42	20241024	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	-50	5	-0.62	235049320	29501	157.82	8020	8040	7950	10430	5630	8030	7967.50	10.53	0	-2546	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2538	1.84	0.15	12	0.09	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
43	20241024	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	-60	5	-0.75	127047030	15941	85.28	8020	8040	7950	10430	5630	8030	7969.83	10.53	0	-3650	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2534	1.84	0.15	12	0.05	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
44	20241024	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7960	-70	5	-0.87	52014300	6529	34.93	8020	8040	7950	10430	5630	8030	7966.66	10.53	0	-3160	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2531	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.87	7180	20240123	10.86	11350	-29.87	20240205	7180	10.86	20240123	11350	-29.87	20240205	7180	10.86	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
45	20241024	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	-50	5	-0.62	40032130	5024	26.88	8020	8040	7950	10430	5630	8030	7968.18	10.53	0	-2303	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2538	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
46	20241024	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	-60	5	-0.75	31489860	3951	21.14	8020	8040	7950	10430	5630	8030	7970.10	10.53	0	-1545	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2534	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
47	20241024	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	-40	5	-0.50	17355890	2175	11.64	8020	8040	7950	10430	5630	8030	7979.72	10.53	0	-917	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2541	1.85	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
48	20241024	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	-10	5	-0.12	200440	25	0.13	8020	8020	7990	10430	5630	8030	8017.60	10.53	0	9	8136	8082	7996	7942	7856	8110	7970	2711	2400	5000	5940	10	1	31800483	2550	1.85	0.16	12	0.00	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	0.96	N	001230	5000	2710 억		3348592	N	N	0	N	00	N
49	20241023	160118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8030	60	2	0.75	148525420	18581	43.52	7960	8050	7910	10360	5580	7970	7993.39	10.54	0	-2227	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2554	1.86	0.16	12	0.06	4328.00	51560.00	11350	20240205	-29.25	7180	20240123	11.84	11350	-29.25	20240205	7180	11.84	20240123	11350	-29.25	20240205	7180	11.84	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
50	20241023	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	50	2	0.63	137074910	17153	40.18	7960	8050	7910	10360	5580	7970	7991.31	10.54	0	-1502	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2550	1.85	0.16	12	0.05	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
51	20241023	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	50	2	0.63	104002210	13031	30.52	7960	8030	7910	10360	5580	7970	7981.14	10.54	0	-1234	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2550	1.85	0.16	12	0.04	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
52	20241023	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	20	2	0.25	50618450	6364	14.91	7960	8000	7910	10360	5580	7970	7953.87	10.54	0	-1140	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2541	1.85	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
53	20241023	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7980	10	2	0.13	42508320	5349	12.53	7960	7980	7910	10360	5580	7970	7946.97	10.54	0	-1425	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2538	1.84	0.15	12	0.02	4328.00	51560.00	11350	20240205	-29.69	7180	20240123	11.14	11350	-29.69	20240205	7180	11.14	20240123	11350	-29.69	20240205	7180	11.14	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
54	20241023	110118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	-20	5	-0.25	27634530	3482	8.16	7960	7970	7910	10360	5580	7970	7936.40	10.54	0	-1788	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2528	1.84	0.15	12	0.01	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
55	20241023	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7930	-40	5	-0.50	22418370	2824	6.61	7960	7970	7910	10360	5580	7970	7938.52	10.54	0	-1514	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2522	1.83	0.15	12	0.01	4328.00	51560.00	11350	20240205	-30.13	7180	20240123	10.45	11350	-30.13	20240205	7180	10.45	20240123	11350	-30.13	20240205	7180	10.45	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
56	20241023	090118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	0	3	0.00	827910	104	0.24	7960	7970	7960	10360	5580	7970	7960.67	10.54	0	-10	8090	8030	7960	7900	7830	8060	7930	2711	2390	5000	5890	10	1	31800483	2534	1.84	0.15	12	0.00	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.95	N	001230	5000	2710 억		3350480	N	N	0	N	00	N
57	20241022	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7970	-50	5	-0.62	337919810	42611	472.35	7930	8020	7890	10420	5620	8020	7930.34	10.55	0	-3348	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2534	1.84	0.15	12	0.13	4328.00	51560.00	11350	20240205	-29.78	7180	20240123	11.00	11350	-29.78	20240205	7180	11.00	20240123	11350	-29.78	20240205	7180	11.00	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
58	20241022	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7930	-90	5	-1.12	285335380	35976	398.80	7930	8020	7890	10420	5620	8020	7931.27	10.55	0	-1178	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2522	1.83	0.15	12	0.11	4328.00	51560.00	11350	20240205	-30.13	7180	20240123	10.45	11350	-30.13	20240205	7180	10.45	20240123	11350	-30.13	20240205	7180	10.45	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
59	20241022	140118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7950	-70	5	-0.87	152681710	19264	213.55	7930	8020	7890	10420	5620	8020	7925.75	10.55	0	-604	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2528	1.84	0.15	12	0.06	4328.00	51560.00	11350	20240205	-29.96	7180	20240123	10.72	11350	-29.96	20240205	7180	10.72	20240123	11350	-29.96	20240205	7180	10.72	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
60	20241022	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7940	-80	5	-1.00	144742080	18263	202.45	7930	8020	7890	10420	5620	8020	7925.43	10.55	0	-203	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2525	1.83	0.15	12	0.06	4328.00	51560.00	11350	20240205	-30.04	7180	20240123	10.58	11350	-30.04	20240205	7180	10.58	20240123	11350	-30.04	20240205	7180	10.58	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
61	20241022	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7910	-110	5	-1.37	104740750	13213	146.47	7930	8020	7890	10420	5620	8020	7927.10	10.55	0	-1575	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2515	1.83	0.15	12	0.04	4328.00	51560.00	11350	20240205	-30.31	7180	20240123	10.17	11350	-30.31	20240205	7180	10.17	20240123	11350	-30.31	20240205	7180	10.17	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
62	20241022	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7920	-100	5	-1.25	76299760	9617	106.61	7930	8020	7890	10420	5620	8020	7933.84	10.55	0	-2378	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2519	1.83	0.15	12	0.03	4328.00	51560.00	11350	20240205	-30.22	7180	20240123	10.31	11350	-30.22	20240205	7180	10.31	20240123	11350	-30.22	20240205	7180	10.31	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
63	20241022	100118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7930	-90	5	-1.12	54182740	6823	75.63	7930	8020	7890	10420	5620	8020	7941.19	10.55	0	-1478	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2522	1.83	0.15	12	0.02	4328.00	51560.00	11350	20240205	-30.13	7180	20240123	10.45	11350	-30.13	20240205	7180	10.45	20240123	11350	-30.13	20240205	7180	10.45	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
64	20241022	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	0	3	0.00	5860900	739	8.19	7930	8020	7930	10420	5620	8020	7930.85	10.55	0	-134	8153	8086	8013	7946	7873	8120	7980	2711	2400	5000	5930	10	1	31800483	2550	1.85	0.16	12	0.00	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	0.98	N	001230	5000	2710 억		3354669	N	N	5	N	00	N
65	20241021	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	0	3	0.00	71912000	8987	49.00	7940	8080	7940	10420	5620	8020	8001.76	10.55	0	-1481	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2550	1.85	0.16	12	0.03	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	5	N	00	N
66	20241021	150118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	0	3	0.00	68425580	8552	46.63	7940	8080	7940	10420	5620	8020	8001.12	10.55	0	-1551	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2550	1.85	0.16	12	0.03	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
67	20241021	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	0	3	0.00	58367320	7298	39.79	7940	8080	7940	10420	5620	8020	7997.71	10.55	0	-1136	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2550	1.85	0.16	12	0.02	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
68	20241021	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	0	3	0.00	49641130	6210	33.86	7940	8080	7940	10420	5620	8020	7993.74	10.55	0	-1023	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2550	1.85	0.16	12	0.02	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
69	20241021	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8010	-10	5	-0.12	38140610	4774	26.03	7940	8080	7940	10420	5620	8020	7989.24	10.55	0	-712	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2547	1.85	0.16	12	0.02	4328.00	51560.00	11350	20240205	-29.43	7180	20240123	11.56	11350	-29.43	20240205	7180	11.56	20240123	11350	-29.43	20240205	7180	11.56	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
70	20241021	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8000	-20	5	-0.25	32417850	4059	22.13	7940	8080	7940	10420	5620	8020	7986.66	10.55	0	-657	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2544	1.85	0.16	12	0.01	4328.00	51560.00	11350	20240205	-29.52	7180	20240123	11.42	11350	-29.52	20240205	7180	11.42	20240123	11350	-29.52	20240205	7180	11.42	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
71	20241021	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8030	10	2	0.12	21992000	2758	15.04	7940	8080	7940	10420	5620	8020	7973.89	10.55	0	-2	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2554	1.86	0.16	12	0.01	4328.00	51560.00	11350	20240205	-29.25	7180	20240123	11.84	11350	-29.25	20240205	7180	11.84	20240123	11350	-29.25	20240205	7180	11.84	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
72	20241021	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	60	2	0.75	8769100	1104	6.02	7940	8080	7940	10420	5620	8020	7943.03	10.55	0	40	8353	8186	8083	7916	7813	8135	7865	2711	2400	5000	5930	10	1	31800483	2569	1.87	0.16	12	0.00	4328.00	51560.00	11350	20240205	-28.81	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	1.00	N	001230	5000	2710 억		3355962	N	N	1	N	00	N
73	20241018	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8020	-80	5	-0.99	147331340	18319	57.59	8250	8250	7980	10530	5670	8100	8042.64	10.58	0	-8801	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2550	1.85	0.16	12	0.06	4328.00	51560.00	11350	20240205	-29.34	7180	20240123	11.70	11350	-29.34	20240205	7180	11.70	20240123	11350	-29.34	20240205	7180	11.70	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	1	N	00	N
74	20241018	150119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8030	-70	5	-0.86	138411500	17207	54.09	8250	8250	7980	10530	5670	8100	8043.91	10.58	0	-8104	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2554	1.86	0.16	12	0.05	4328.00	51560.00	11350	20240205	-29.25	7180	20240123	11.84	11350	-29.25	20240205	7180	11.84	20240123	11350	-29.25	20240205	7180	11.84	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
75	20241018	140119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	7990	-110	5	-1.36	120790790	15004	47.17	8250	8250	7990	10530	5670	8100	8050.57	10.58	0	-7291	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2541	1.85	0.15	12	0.05	4328.00	51560.00	11350	20240205	-29.60	7180	20240123	11.28	11350	-29.60	20240205	7180	11.28	20240123	11350	-29.60	20240205	7180	11.28	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
76	20241018	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8030	-70	5	-0.86	85379300	10578	33.25	8250	8250	8010	10530	5670	8100	8071.40	10.58	0	-5541	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2554	1.86	0.16	12	0.03	4328.00	51560.00	11350	20240205	-29.25	7180	20240123	11.84	11350	-29.25	20240205	7180	11.84	20240123	11350	-29.25	20240205	7180	11.84	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
77	20241018	120118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8040	-60	5	-0.74	69089750	8548	26.87	8250	8250	8040	10530	5670	8100	8082.56	10.58	0	-4275	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2557	1.86	0.16	12	0.03	4328.00	51560.00	11350	20240205	-29.16	7180	20240123	11.98	11350	-29.16	20240205	7180	11.98	20240123	11350	-29.16	20240205	7180	11.98	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
78	20241018	110119	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	0	3	0.00	34584110	4267	13.41	8250	8250	8050	10530	5670	8100	8105.02	10.58	0	-862	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2576	1.87	0.16	12	0.01	4328.00	51560.00	11350	20240205	-28.63	7180	20240123	12.81	11350	-28.63	20240205	7180	12.81	20240123	11350	-28.63	20240205	7180	12.81	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
79	20241018	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	-30	5	-0.37	24111870	2972	9.34	8250	8250	8050	10530	5670	8100	8113.01	10.58	0	-750	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2566	1.86	0.16	12	0.01	4328.00	51560.00	11350	20240205	-28.90	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
80	20241018	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8250	150	2	1.85	3695060	448	1.41	8250	8250	8230	10530	5670	8100	8247.90	10.58	0	-57	8153	8126	8093	8066	8033	8140	8080	2711	2430	5000	5990	10	1	31800483	2624	1.91	0.16	12	0.00	4328.00	51560.00	11350	20240205	-27.31	7180	20240123	14.90	11350	-27.31	20240205	7180	14.90	20240123	11350	-27.31	20240205	7180	14.90	20240123	0.99	N	001230	5000	2710 억		3362950	N	N	7	N	00	N
81	20241017	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	10	2	0.12	256260910	31673	214.95	8090	8120	8060	10510	5670	8090	8090.83	10.59	0	-126	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2576	1.87	0.16	12	0.10	4328.00	51560.00	11350	20240205	-28.63	7180	20240123	12.81	11350	-28.63	20240205	7180	12.81	20240123	11350	-28.63	20240205	7180	12.81	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	7	N	00	N
82	20241017	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	10	2	0.12	138424750	17119	116.18	8090	8120	8060	10510	5670	8090	8086.03	10.59	0	652	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2576	1.87	0.16	12	0.05	4328.00	51560.00	11350	20240205	-28.63	7180	20240123	12.81	11350	-28.63	20240205	7180	12.81	20240123	11350	-28.63	20240205	7180	12.81	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
83	20241017	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	-20	5	-0.25	97279190	12034	81.67	8090	8110	8060	10510	5670	8090	8083.70	10.59	0	543	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2566	1.86	0.16	12	0.04	4328.00	51560.00	11350	20240205	-28.90	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
84	20241017	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8060	-30	5	-0.37	93518340	11568	78.51	8090	8110	8060	10510	5670	8090	8084.23	10.59	0	610	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2563	1.86	0.16	12	0.04	4328.00	51560.00	11350	20240205	-28.99	7180	20240123	12.26	11350	-28.99	20240205	7180	12.26	20240123	11350	-28.99	20240205	7180	12.26	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
85	20241017	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-10	5	-0.12	80710080	9982	67.74	8090	8110	8060	10510	5670	8090	8085.56	10.59	0	491	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2569	1.87	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.81	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
86	20241017	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-10	5	-0.12	66844040	8264	56.08	8090	8110	8070	10510	5670	8090	8088.58	10.59	0	-50	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2569	1.87	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.81	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
87	20241017	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-10	5	-0.12	53575950	6622	44.94	8090	8110	8080	10510	5670	8090	8090.60	10.59	0	-380	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2569	1.87	0.16	12	0.02	4328.00	51560.00	11350	20240205	-28.81	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
88	20241017	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8110	20	2	0.25	30216270	3735	25.35	8090	8110	8090	10510	5670	8090	8090.03	10.59	0	-642	8170	8130	8080	8040	7990	8150	8060	2711	2420	5000	5980	10	1	31800483	2579	1.87	0.16	12	0.01	4328.00	51560.00	11350	20240205	-28.55	7180	20240123	12.95	11350	-28.55	20240205	7180	12.95	20240123	11350	-28.55	20240205	7180	12.95	20240123	0.96	N	001230	5000	2710 억		3366325	N	N	3	N	00	N
89	20241016	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8090	-40	5	-0.49	118847280	14710	40.40	8050	8120	8030	10560	5700	8130	8079.34	10.59	0	-3052	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2573	1.87	0.16	12	0.05	4328.00	51560.00	11350	20240205	-28.72	7180	20240123	12.67	11350	-28.72	20240205	7180	12.67	20240123	11350	-28.72	20240205	7180	12.67	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	3	N	00	N
90	20241016	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	-10	5	-0.12	107277030	13283	36.48	8050	8120	8030	10560	5700	8130	8076.27	10.59	0	-3026	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2582	1.88	0.16	12	0.04	4328.00	51560.00	11350	20240205	-28.46	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
91	20241016	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-50	5	-0.62	84292000	10446	28.69	8050	8090	8030	10560	5700	8130	8069.31	10.59	0	-2265	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2569	1.87	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.81	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
92	20241016	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-50	5	-0.62	50981480	6321	17.36	8050	8090	8030	10560	5700	8130	8065.41	10.59	0	-2375	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2569	1.87	0.16	12	0.02	4328.00	51560.00	11350	20240205	-28.81	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
93	20241016	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	-60	5	-0.74	33664120	4177	11.47	8050	8080	8030	10560	5700	8130	8059.40	10.59	0	-1604	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2566	1.86	0.16	12	0.01	4328.00	51560.00	11350	20240205	-28.90	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
94	20241016	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	-60	5	-0.74	21608840	2683	7.37	8050	8080	8030	10560	5700	8130	8053.98	10.59	0	-1080	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2566	1.86	0.16	12	0.01	4328.00	51560.00	11350	20240205	-28.90	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
95	20241016	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8060	-70	5	-0.86	10519520	1307	3.59	8050	8080	8030	10560	5700	8130	8048.60	10.59	0	-322	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2563	1.86	0.16	12	0.00	4328.00	51560.00	11350	20240205	-28.99	7180	20240123	12.26	11350	-28.99	20240205	7180	12.26	20240123	11350	-28.99	20240205	7180	12.26	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
96	20241016	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8050	-80	5	-0.98	6303420	783	2.15	8050	8060	8050	10560	5700	8130	8050.34	10.59	0	-66	8223	8176	8103	8056	7983	8190	8070	2711	2430	5000	6010	10	1	31800483	2560	1.86	0.16	12	0.00	4328.00	51560.00	11350	20240205	-29.07	7180	20240123	12.12	11350	-29.07	20240205	7180	12.12	20240123	11350	-29.07	20240205	7180	12.12	20240123	0.96	N	001230	5000	2710 억		3368695	N	N	12	N	00	N
97	20241015	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8130	-10	5	-0.12	281807900	34918	155.41	8130	8150	8030	10580	5700	8140	8070.51	10.75	0	-17649	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2585	1.88	0.16	12	0.11	4328.00	51560.00	11350	20240205	-28.37	7180	20240123	13.23	11350	-28.37	20240205	7180	13.23	20240123	11350	-28.37	20240205	7180	13.23	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	12	N	00	N
98	20241015	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	-20	5	-0.25	267465170	33152	147.55	8130	8150	8030	10580	5700	8140	8067.84	10.75	0	-16826	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2582	1.88	0.16	12	0.10	4328.00	51560.00	11350	20240205	-28.46	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
99	20241015	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8090	-50	5	-0.61	235525700	29210	130.00	8130	8150	8030	10580	5700	8140	8063.19	10.75	0	-15660	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2573	1.87	0.16	12	0.09	4328.00	51560.00	11350	20240205	-28.72	7180	20240123	12.67	11350	-28.72	20240205	7180	12.67	20240123	11350	-28.72	20240205	7180	12.67	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
100	20241015	130118	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8060	-80	5	-0.98	199780640	24784	110.30	8130	8150	8030	10580	5700	8140	8060.87	10.75	0	-13405	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2563	1.86	0.16	12	0.08	4328.00	51560.00	11350	20240205	-28.99	7180	20240123	12.26	11350	-28.99	20240205	7180	12.26	20240123	11350	-28.99	20240205	7180	12.26	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
101	20241015	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8050	-90	5	-1.11	164222290	20370	90.66	8130	8150	8030	10580	5700	8140	8061.97	10.75	0	-10249	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2560	1.86	0.16	12	0.06	4328.00	51560.00	11350	20240205	-29.07	7180	20240123	12.12	11350	-29.07	20240205	7180	12.12	20240123	11350	-29.07	20240205	7180	12.12	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
102	20241015	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8040	-100	5	-1.23	108205210	13413	59.70	8130	8150	8040	10580	5700	8140	8067.19	10.75	0	-7407	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2557	1.86	0.16	12	0.04	4328.00	51560.00	11350	20240205	-29.16	7180	20240123	11.98	11350	-29.16	20240205	7180	11.98	20240123	11350	-29.16	20240205	7180	11.98	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
103	20241015	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8060	-80	5	-0.98	76252060	9447	42.04	8130	8150	8040	10580	5700	8140	8071.56	10.75	0	-5832	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2563	1.86	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.99	7180	20240123	12.26	11350	-28.99	20240205	7180	12.26	20240123	11350	-28.99	20240205	7180	12.26	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
104	20241015	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8150	10	2	0.12	56930	7	0.03	8130	8150	8130	10580	5700	8140	8132.86	10.75	0	0	8226	8182	8106	8062	7986	8205	8085	2711	2440	5000	6020	10	1	31800483	2592	1.88	0.16	12	0.00	4328.00	51560.00	11350	20240205	-28.19	7180	20240123	13.51	11350	-28.19	20240205	7180	13.51	20240123	11350	-28.19	20240205	7180	13.51	20240123	0.95	N	001230	5000	2710 억		3419858	N	N	6	N	00	N
105	20241014	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8140	70	2	0.87	181877170	22469	77.27	8060	8150	8030	10490	5650	8070	8094.58	10.75	0	-831	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2589	1.88	0.16	12	0.07	4328.00	51560.00	11350	20240205	-28.28	7180	20240123	13.37	11350	-28.28	20240205	7180	13.37	20240123	11350	-28.28	20240205	7180	13.37	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	6	N	00	N
106	20241014	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	50	2	0.62	175041830	21628	74.37	8060	8150	8030	10490	5650	8070	8093.30	10.75	0	-1054	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2582	1.88	0.16	12	0.07	4328.00	51560.00	11350	20240205	-28.46	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
107	20241014	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8130	60	2	0.74	117728180	14541	50.00	8060	8150	8060	10490	5650	8070	8096.29	10.75	0	-741	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2585	1.88	0.16	12	0.05	4328.00	51560.00	11350	20240205	-28.37	7180	20240123	13.23	11350	-28.37	20240205	7180	13.23	20240123	11350	-28.37	20240205	7180	13.23	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
108	20241014	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8130	60	2	0.74	103724360	12816	44.07	8060	8150	8060	10490	5650	8070	8093.35	10.75	0	-816	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2585	1.88	0.16	12	0.04	4328.00	51560.00	11350	20240205	-28.37	7180	20240123	13.23	11350	-28.37	20240205	7180	13.23	20240123	11350	-28.37	20240205	7180	13.23	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
109	20241014	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8090	20	2	0.25	95113160	11757	40.43	8060	8150	8060	10490	5650	8070	8089.92	10.75	0	-1195	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2573	1.87	0.16	12	0.04	4328.00	51560.00	11350	20240205	-28.72	7180	20240123	12.67	11350	-28.72	20240205	7180	12.67	20240123	11350	-28.72	20240205	7180	12.67	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
110	20241014	110117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	0	3	0.00	63903000	7891	27.14	8060	8150	8060	10490	5650	8070	8098.21	10.75	0	-323	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2566	1.86	0.16	12	0.02	4328.00	51560.00	11350	20240205	-28.90	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
111	20241014	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8110	40	2	0.50	46985320	5798	19.94	8060	8150	8060	10490	5650	8070	8103.71	10.75	0	674	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2579	1.87	0.16	12	0.02	4328.00	51560.00	11350	20240205	-28.55	7180	20240123	12.95	11350	-28.55	20240205	7180	12.95	20240123	11350	-28.55	20240205	7180	12.95	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
112	20241014	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8090	20	2	0.25	4402020	546	1.88	8060	8090	8060	10490	5650	8070	8062.31	10.75	0	-105	8416	8242	8156	7982	7896	8200	7940	2711	2420	5000	5970	10	1	31800483	2573	1.87	0.16	12	0.00	4328.00	51560.00	11350	20240205	-28.72	7180	20240123	12.67	11350	-28.72	20240205	7180	12.67	20240123	11350	-28.72	20240205	7180	12.67	20240123	0.89	N	001230	5000	2710 억		3419102	N	N	0	N	00	N
113	20241011	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	-170	5	-2.06	238422330	29060	39.36	8240	8330	8070	10710	5770	8240	8204.95	10.75	0	1980	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2566	1.86	0.16	12	0.09	4328.00	51560.00	11350	20240205	-28.90	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
114	20241011	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8190	-50	5	-0.61	180860610	21959	29.74	8240	8330	8160	10710	5770	8240	8236.29	10.75	0	1188	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2604	1.89	0.16	12	0.07	4328.00	51560.00	11350	20240205	-27.84	7180	20240123	14.07	11350	-27.84	20240205	7180	14.07	20240123	11350	-27.84	20240205	7180	14.07	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
115	20241011	140116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8180	-60	5	-0.73	167965510	20382	27.61	8240	8330	8160	10710	5770	8240	8240.87	10.75	0	1077	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2601	1.89	0.16	12	0.06	4328.00	51560.00	11350	20240205	-27.93	7180	20240123	13.93	11350	-27.93	20240205	7180	13.93	20240123	11350	-27.93	20240205	7180	13.93	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
116	20241011	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8260	20	2	0.24	143947270	17455	23.64	8240	8330	8160	10710	5770	8240	8246.76	10.75	0	1386	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2627	1.91	0.16	12	0.05	4328.00	51560.00	11350	20240205	-27.22	7180	20240123	15.04	11350	-27.22	20240205	7180	15.04	20240123	11350	-27.22	20240205	7180	15.04	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
117	20241011	120116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8260	20	2	0.24	118118960	14326	19.40	8240	8330	8160	10710	5770	8240	8245.08	10.75	0	397	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2627	1.91	0.16	12	0.05	4328.00	51560.00	11350	20240205	-27.22	7180	20240123	15.04	11350	-27.22	20240205	7180	15.04	20240123	11350	-27.22	20240205	7180	15.04	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
118	20241011	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8260	20	2	0.24	106585130	12928	17.51	8240	8330	8160	10710	5770	8240	8244.52	10.75	0	86	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2627	1.91	0.16	12	0.04	4328.00	51560.00	11350	20240205	-27.22	7180	20240123	15.04	11350	-27.22	20240205	7180	15.04	20240123	11350	-27.22	20240205	7180	15.04	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
119	20241011	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8260	20	2	0.24	68244610	8281	11.22	8240	8330	8160	10710	5770	8240	8241.11	10.75	0	-125	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2627	1.91	0.16	12	0.03	4328.00	51560.00	11350	20240205	-27.22	7180	20240123	15.04	11350	-27.22	20240205	7180	15.04	20240123	11350	-27.22	20240205	7180	15.04	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
120	20241011	090116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8240	0	3	0.00	609440	74	0.10	8240	8240	8170	10710	5770	8240	8235.68	10.75	0	5	8400	8320	8200	8120	8000	8360	8160	2711	2470	5000	6090	10	1	31800483	2620	1.90	0.16	12	0.00	4328.00	51560.00	11350	20240205	-27.40	7180	20240123	14.76	11350	-27.40	20240205	7180	14.76	20240123	11350	-27.40	20240205	7180	14.76	20240123	0.87	N	001230	5000	2710 억		3418634	N	N	1	N	00	N
121	20241010	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8240	70	2	0.86	605403130	73789	254.94	8200	8280	8080	10620	5720	8170	8132.20	10.77	0	-3593	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2620	1.90	0.16	12	0.23	4328.00	51560.00	11350	20240205	-27.40	7180	20240123	14.76	11350	-27.40	20240205	7180	14.76	20240123	11350	-27.40	20240205	7180	14.76	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	1	N	00	N
122	20241010	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	-50	5	-0.61	153106380	18867	65.18	8200	8200	8080	10620	5720	8170	8115.04	10.77	0	-1592	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2582	1.88	0.16	12	0.06	4328.00	51560.00	11350	20240205	-28.46	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
123	20241010	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	-50	5	-0.61	146675050	18075	62.45	8200	8200	8080	10620	5720	8170	8114.80	10.77	0	-1680	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2582	1.88	0.16	12	0.06	4328.00	51560.00	11350	20240205	-28.46	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
124	20241010	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	-70	5	-0.86	97633210	12020	41.53	8200	8200	8080	10620	5720	8170	8122.56	10.77	0	-3860	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2576	1.87	0.16	12	0.04	4328.00	51560.00	11350	20240205	-28.63	7180	20240123	12.81	11350	-28.63	20240205	7180	12.81	20240123	11350	-28.63	20240205	7180	12.81	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
125	20241010	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	-70	5	-0.86	79699080	9809	33.89	8200	8200	8080	10620	5720	8170	8125.10	10.77	0	-3297	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2576	1.87	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.63	7180	20240123	12.81	11350	-28.63	20240205	7180	12.81	20240123	11350	-28.63	20240205	7180	12.81	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
126	20241010	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8130	-40	5	-0.49	71323470	8777	30.32	8200	8200	8080	10620	5720	8170	8126.18	10.77	0	-3216	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2585	1.88	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.37	7180	20240123	13.23	11350	-28.37	20240205	7180	13.23	20240123	11350	-28.37	20240205	7180	13.23	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
127	20241010	100116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8090	-80	5	-0.98	57257220	7040	24.32	8200	8200	8080	10620	5720	8170	8133.13	10.77	0	-2758	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2573	1.87	0.16	12	0.02	4328.00	51560.00	11350	20240205	-28.72	7180	20240123	12.67	11350	-28.72	20240205	7180	12.67	20240123	11350	-28.72	20240205	7180	12.67	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
128	20241010	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8180	10	2	0.12	1557640	190	0.66	8200	8200	8180	10620	5720	8170	8198.11	10.77	0	-27	8356	8262	8186	8092	8016	8225	8055	2711	2450	5000	6040	10	1	31800483	2601	1.89	0.16	12	0.00	4328.00	51560.00	11350	20240205	-27.93	7180	20240123	13.93	11350	-27.93	20240205	7180	13.93	20240123	11350	-27.93	20240205	7180	13.93	20240123	0.88	N	001230	5000	2710 억		3423772	N	N	0	N	00	N
129	20241008	160117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8170	-100	5	-1.21	237211320	28941	49.90	8270	8280	8110	10750	5790	8270	8196.40	10.79	0	-5477	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2598	1.89	0.16	12	0.09	4328.00	51560.00	11350	20240205	-28.02	7180	20240123	13.79	11350	-28.02	20240205	7180	13.79	20240123	11350	-28.02	20240205	7180	13.79	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
130	20241008	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8160	-110	5	-1.33	208075800	25360	43.72	8270	8280	8140	10750	5790	8270	8204.88	10.79	0	-5368	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2595	1.89	0.16	12	0.08	4328.00	51560.00	11350	20240205	-28.11	7180	20240123	13.65	11350	-28.11	20240205	7180	13.65	20240123	11350	-28.11	20240205	7180	13.65	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
131	20241008	140117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8170	-100	5	-1.21	182110720	22177	38.24	8270	8280	8140	10750	5790	8270	8211.69	10.79	0	-5269	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2598	1.89	0.16	12	0.07	4328.00	51560.00	11350	20240205	-28.02	7180	20240123	13.79	11350	-28.02	20240205	7180	13.79	20240123	11350	-28.02	20240205	7180	13.79	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
132	20241008	130117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8200	-70	5	-0.85	134899890	16404	28.28	8270	8280	8190	10750	5790	8270	8223.60	10.79	0	-3374	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2608	1.89	0.16	12	0.05	4328.00	51560.00	11350	20240205	-27.75	7180	20240123	14.21	11350	-27.75	20240205	7180	14.21	20240123	11350	-27.75	20240205	7180	14.21	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
133	20241008	120117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8220	-50	5	-0.60	98168680	11930	20.57	8270	8280	8200	10750	5790	8270	8228.72	10.79	0	-1729	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2614	1.90	0.16	12	0.04	4328.00	51560.00	11350	20240205	-27.58	7180	20240123	14.48	11350	-27.58	20240205	7180	14.48	20240123	11350	-27.58	20240205	7180	14.48	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
134	20241008	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8230	-40	5	-0.48	86026390	10453	18.02	8270	8280	8200	10750	5790	8270	8229.83	10.79	0	-1787	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2617	1.90	0.16	12	0.03	4328.00	51560.00	11350	20240205	-27.49	7180	20240123	14.62	11350	-27.49	20240205	7180	14.62	20240123	11350	-27.49	20240205	7180	14.62	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
135	20241008	100117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8240	-30	5	-0.36	53676380	6524	11.25	8270	8270	8200	10750	5790	8270	8227.53	10.79	0	-1038	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2620	1.90	0.16	12	0.02	4328.00	51560.00	11350	20240205	-27.40	7180	20240123	14.76	11350	-27.40	20240205	7180	14.76	20240123	11350	-27.40	20240205	7180	14.76	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
136	20241008	090117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8270	0	3	0.00	4725220	573	0.99	8270	8270	8200	10750	5790	8270	8246.46	10.79	0	158	8450	8360	8200	8110	7950	8405	8155	2711	2480	5000	6110	10	1	31800483	2630	1.91	0.16	12	0.00	4328.00	51560.00	11350	20240205	-27.14	7180	20240123	15.18	11350	-27.14	20240205	7180	15.18	20240123	11350	-27.14	20240205	7180	15.18	20240123	0.88	N	001230	5000	2710 억		3431461	N	N	1	N	00	N
137	20241007	160116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8270	260	2	3.25	467380030	56890	91.90	8050	8290	8040	10410	5610	8010	8215.49	10.77	0	3031	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2630	1.91	0.16	12	0.18	4328.00	51560.00	11350	20240205	-27.14	7180	20240123	15.18	11350	-27.14	20240205	7180	15.18	20240123	11350	-27.14	20240205	7180	15.18	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	1	N	00	N
138	20241007	150117	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8270	260	2	3.25	446479070	54360	87.81	8050	8290	8040	10410	5610	8010	8213.38	10.77	0	2329	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2630	1.91	0.16	12	0.17	4328.00	51560.00	11350	20240205	-27.14	7180	20240123	15.18	11350	-27.14	20240205	7180	15.18	20240123	11350	-27.14	20240205	7180	15.18	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
139	20241007	140133	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8280	270	2	3.37	410201640	49977	80.73	8050	8290	8040	10410	5610	8010	8207.81	10.77	0	1396	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2633	1.91	0.16	12	0.16	4328.00	51560.00	11350	20240205	-27.05	7180	20240123	15.32	11350	-27.05	20240205	7180	15.32	20240123	11350	-27.05	20240205	7180	15.32	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
140	20241007	130116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8240	230	2	2.87	364796280	44479	71.85	8050	8290	8040	10410	5610	8010	8201.54	10.77	0	-580	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2620	1.90	0.16	12	0.14	4328.00	51560.00	11350	20240205	-27.40	7180	20240123	14.76	11350	-27.40	20240205	7180	14.76	20240123	11350	-27.40	20240205	7180	14.76	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
141	20241007	120131	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8260	250	2	3.12	335586500	40933	66.12	8050	8290	8040	10410	5610	8010	8198.43	10.77	0	-1057	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2627	1.91	0.16	12	0.13	4328.00	51560.00	11350	20240205	-27.22	7180	20240123	15.04	11350	-27.22	20240205	7180	15.04	20240123	11350	-27.22	20240205	7180	15.04	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
142	20241007	110116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8190	180	2	2.25	160095800	19627	31.71	8050	8260	8040	10410	5610	8010	8156.92	10.77	0	-3800	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2604	1.89	0.16	12	0.06	4328.00	51560.00	11350	20240205	-27.84	7180	20240123	14.07	11350	-27.84	20240205	7180	14.07	20240123	11350	-27.84	20240205	7180	14.07	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
143	20241007	100114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8150	140	2	1.75	75822300	9354	15.11	8050	8170	8040	10410	5610	8010	8105.87	10.77	0	-4665	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2592	1.88	0.16	12	0.03	4328.00	51560.00	11350	20240205	-28.19	7180	20240123	13.51	11350	-28.19	20240205	7180	13.51	20240123	11350	-28.19	20240205	7180	13.51	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
144	20241007	090115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8050	40	2	0.50	1255470	156	0.25	8050	8050	8040	10410	5610	8010	8047.88	10.77	0	-26	8210	8110	8060	7960	7910	8085	7935	2711	2400	5000	5920	10	1	31800483	2560	1.86	0.16	12	0.00	4328.00	51560.00	11350	20240205	-29.07	7180	20240123	12.12	11350	-29.07	20240205	7180	12.12	20240123	11350	-29.07	20240205	7180	12.12	20240123	0.88	N	001230	5000	2710 억		3425112	N	N	0	N	00	N
145	20241004	160115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8010	-110	5	-1.35	500323420	61902	290.44	8120	8160	8010	10550	5690	8120	8082.51	10.75	0	6540	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2547	1.85	0.16	12	0.19	4328.00	51560.00	11690	20230921	-31.48	7180	20240123	11.56	11350	-29.43	20240205	7180	11.56	20240123	11350	-29.43	20240205	7180	11.56	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
146	20241004	150115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8070	-50	5	-0.62	483434990	59803	280.59	8120	8160	8010	10550	5690	8120	8083.79	10.75	0	7745	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2566	1.86	0.16	12	0.19	4328.00	51560.00	11690	20230921	-30.97	7180	20240123	12.40	11350	-28.90	20240205	7180	12.40	20240123	11350	-28.90	20240205	7180	12.40	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
147	20241004	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8110	-10	5	-0.12	312149380	38511	180.69	8120	8160	8010	10550	5690	8120	8105.46	10.75	0	-1914	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2579	1.87	0.16	12	0.12	4328.00	51560.00	11690	20230921	-30.62	7180	20240123	12.95	11350	-28.55	20240205	7180	12.95	20240123	11350	-28.55	20240205	7180	12.95	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
148	20241004	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8110	-10	5	-0.12	269551090	33254	156.03	8120	8160	8010	10550	5690	8120	8105.82	10.75	0	-2411	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2579	1.87	0.16	12	0.10	4328.00	51560.00	11690	20230921	-30.62	7180	20240123	12.95	11350	-28.55	20240205	7180	12.95	20240123	11350	-28.55	20240205	7180	12.95	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
149	20241004	120115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	0	3	0.00	152895250	18858	88.48	8120	8160	8010	10550	5690	8120	8107.71	10.75	0	-3004	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2582	1.88	0.16	12	0.06	4328.00	51560.00	11690	20230921	-30.54	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
150	20241004	110115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8140	20	2	0.25	104634260	12917	60.61	8120	8160	8010	10550	5690	8120	8100.51	10.75	0	-4070	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2589	1.88	0.16	12	0.04	4328.00	51560.00	11690	20230921	-30.37	7180	20240123	13.37	11350	-28.28	20240205	7180	13.37	20240123	11350	-28.28	20240205	7180	13.37	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
151	20241004	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	0	3	0.00	60233880	7456	34.98	8120	8140	8010	10550	5690	8120	8078.58	10.75	0	-2343	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2582	1.88	0.16	12	0.02	4328.00	51560.00	11690	20230921	-30.54	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
152	20241004	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8140	20	2	0.25	300840	37	0.17	8120	8140	8120	10550	5690	8120	8130.81	10.75	0	8	8260	8190	8110	8040	7960	8150	8000	2711	2430	5000	6000	10	1	31800483	2589	1.88	0.16	12	0.00	4328.00	51560.00	11690	20230921	-30.37	7180	20240123	13.37	11350	-28.28	20240205	7180	13.37	20240123	11350	-28.28	20240205	7180	13.37	20240123	0.89	N	001230	5000	2710 억		3419545	N	N	0	N	00	N
153	20241002	160114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	-30	5	-0.37	172540740	21306	84.59	8150	8180	8030	10590	5710	8150	8098.21	10.75	0	6142	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2582	1.88	0.16	12	0.07	4328.00	51560.00	11980	20230920	-32.22	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
154	20241002	150116	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8120	-30	5	-0.37	166308460	20539	81.54	8150	8180	8030	10590	5710	8150	8097.20	10.75	0	6143	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2582	1.88	0.16	12	0.06	4328.00	51560.00	11980	20230920	-32.22	7180	20240123	13.09	11350	-28.46	20240205	7180	13.09	20240123	11350	-28.46	20240205	7180	13.09	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
155	20241002	140115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8110	-40	5	-0.49	148134800	18299	72.65	8150	8180	8030	10590	5710	8150	8095.24	10.75	0	5401	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2579	1.87	0.16	12	0.06	4328.00	51560.00	11980	20230920	-32.30	7180	20240123	12.95	11350	-28.55	20240205	7180	12.95	20240123	11350	-28.55	20240205	7180	12.95	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
156	20241002	130115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8160	10	2	0.12	135046420	16690	66.26	8150	8180	8030	10590	5710	8150	8091.46	10.75	0	4517	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2595	1.89	0.16	12	0.05	4328.00	51560.00	11980	20230920	-31.89	7180	20240123	13.65	11350	-28.11	20240205	7180	13.65	20240123	11350	-28.11	20240205	7180	13.65	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
157	20241002	120114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8180	30	2	0.37	93086650	11523	45.75	8150	8180	8030	10590	5710	8150	8078.33	10.75	0	782	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2601	1.89	0.16	12	0.04	4328.00	51560.00	11980	20230920	-31.72	7180	20240123	13.93	11350	-27.93	20240205	7180	13.93	20240123	11350	-27.93	20240205	7180	13.93	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
158	20241002	110114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8100	-50	5	-0.61	71121890	8818	35.01	8150	8150	8030	10590	5710	8150	8065.54	10.75	0	-232	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2576	1.87	0.16	12	0.03	4328.00	51560.00	11980	20230920	-32.39	7180	20240123	12.81	11350	-28.63	20240205	7180	12.81	20240123	11350	-28.63	20240205	7180	12.81	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
159	20241002	100115	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8080	-70	5	-0.86	45258870	5607	22.26	8150	8150	8030	10590	5710	8150	8071.85	10.75	0	-1290	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2569	1.87	0.16	12	0.02	4328.00	51560.00	11980	20230920	-32.55	7180	20240123	12.53	11350	-28.81	20240205	7180	12.53	20240123	11350	-28.81	20240205	7180	12.53	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N
160	20241002	090114	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	8130	-20	5	-0.25	1156040	142	0.56	8150	8150	8130	10590	5710	8150	8141.13	10.75	0	-58	8316	8232	8166	8082	8016	8225	8075	2711	2440	5000	6030	10	1	31800483	2585	1.88	0.16	12	0.00	4328.00	51560.00	11980	20230920	-32.14	7180	20240123	13.23	11350	-28.37	20240205	7180	13.23	20240123	11350	-28.37	20240205	7180	13.23	20240123	0.89	N	001230	5000	2710 억		3417185	N	N	0	N	00	N