KissMeData/192400/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	161013	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24400	450	2	1.88	200838100	8365	94.43	23900	24400	23500	31100	16800	23950	24008.63	12.15	0	372	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8677	6.67	0.77	12	0.02	3659.00	31648.00	25450	20240905	-4.13	15290	20240125	59.58	25450	-4.13	20240905	15290	59.58	20240125	25450	-4.13	20240905	15290	59.58	20240125	0.00	N	192400	100	35 억		4322205	N	N	152	N	00	N
3	20241031	151029	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	150	2	0.63	187788250	7829	88.38	23900	24400	23500	31100	16800	23950	23986.24	12.15	0	459	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8570	6.59	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
4	20241031	141028	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24200	250	2	1.04	149748700	6265	70.73	23900	24400	23500	31100	16800	23950	23902.43	12.15	0	849	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8606	6.61	0.76	12	0.02	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
5	20241031	131027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	150	2	0.63	99458150	4186	47.26	23900	24100	23500	31100	16800	23950	23759.71	12.15	0	145	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8570	6.59	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
6	20241031	121027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23900	-50	5	-0.21	94141700	3964	44.75	23900	24100	23500	31100	16800	23950	23749.17	12.15	0	209	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8499	6.53	0.76	12	0.01	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
7	20241031	111026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	150	2	0.63	74985550	3166	35.74	23900	24100	23500	31100	16800	23950	23684.63	12.15	0	71	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8570	6.59	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
8	20241031	101026	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23800	-150	5	-0.63	50288800	2130	24.05	23900	23900	23500	31100	16800	23950	23609.77	12.15	0	579	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8464	6.50	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
9	20241031	091025	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23600	-350	5	-1.46	1822550	77	0.87	23900	23900	23600	31100	16800	23950	23669.48	12.15	0	-46	25083	24516	24083	23516	23083	24300	23300	36	7150	100	17720	50	1	35562185	8393	6.45	0.75	12	0.00	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	0.00	N	192400	100	35 억		4322205	N	N	0	N	00	N
10	20241030	161023	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23950	-550	5	-2.24	213196600	8858	104.31	24650	24650	23650	31850	17150	24500	24068.25	12.16	0	675	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8517	6.55	0.76	12	0.02	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
11	20241030	151046	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23900	-600	5	-2.45	190409700	7907	93.11	24650	24650	23650	31850	17150	24500	24081.16	12.16	0	1086	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8499	6.53	0.76	12	0.02	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
12	20241030	141023	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23900	-600	5	-2.45	138050450	5707	67.20	24650	24650	23900	31850	17150	24500	24189.67	12.16	0	576	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8499	6.53	0.76	12	0.02	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
13	20241030	131030	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24350	-150	5	-0.61	46692100	1913	22.53	24650	24650	24150	31850	17150	24500	24407.79	12.16	0	-279	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8659	6.65	0.77	12	0.01	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
14	20241030	121045	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24250	-250	5	-1.02	45890350	1880	22.14	24650	24650	24150	31850	17150	24500	24409.76	12.16	0	-269	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8624	6.63	0.77	12	0.01	3659.00	31648.00	25450	20240905	-4.72	15290	20240125	58.60	25450	-4.72	20240905	15290	58.60	20240125	25450	-4.72	20240905	15290	58.60	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
15	20241030	111027	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24500	0	3	0.00	27969100	1144	13.47	24650	24650	24150	31850	17150	24500	24448.51	12.16	0	19	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8713	6.70	0.77	12	0.00	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
16	20241030	101022	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24350	-150	5	-0.61	11825000	486	5.72	24650	24650	24150	31850	17150	24500	24331.28	12.16	0	48	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8659	6.65	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
17	20241030	091028	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24250	-250	5	-1.02	6071050	249	2.93	24650	24650	24250	31850	17150	24500	24381.73	12.16	0	94	25233	24866	24233	23866	23233	25050	24050	36	7350	100	18130	50	1	35562185	8624	6.63	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.72	15290	20240125	58.60	25450	-4.72	20240905	15290	58.60	20240125	25450	-4.72	20240905	15290	58.60	20240125	0.00	N	192400	100	35 억		4323070	N	N	0	N	00	N
18	20241029	160949	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24500	450	2	1.87	206145400	8491	187.65	23800	24600	23600	31250	16850	24050	24278.08	12.15	0	2373	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8713	6.70	0.77	12	0.02	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
19	20241029	151004	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24350	300	2	1.25	195137400	8041	177.70	23800	24600	23600	31250	16850	24050	24267.80	12.15	0	2428	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8659	6.65	0.77	12	0.02	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
20	20241029	140851	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24200	150	2	0.62	78076250	3245	71.71	23800	24250	23600	31250	16850	24050	24060.48	12.15	0	1276	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8606	6.61	0.76	12	0.01	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
21	20241029	130957	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24200	150	2	0.62	42676450	1782	39.38	23800	24200	23600	31250	16850	24050	23948.63	12.15	0	244	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8606	6.61	0.76	12	0.01	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
22	20241029	120958	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	50	2	0.21	31761700	1330	29.39	23800	24200	23600	31250	16850	24050	23880.98	12.15	0	233	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8570	6.59	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
23	20241029	111014	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23950	-100	5	-0.42	28061150	1176	25.99	23800	24050	23600	31250	16850	24050	23861.52	12.15	0	276	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8517	6.55	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
24	20241029	100955	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23900	-150	5	-0.62	10921950	459	10.14	23800	24000	23600	31250	16850	24050	23795.10	12.15	0	148	24550	24300	24000	23750	23450	24150	23600	36	7200	100	17790	50	1	35562185	8499	6.53	0.76	12	0.00	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	0.01	N	192400	100	35 억		4321112	N	N	10	N	00	N
25	20241028	160946	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24050	-150	5	-0.62	108489150	4525	45.47	24200	24250	23700	31450	16950	24200	23975.50	12.15	0	-523	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8553	6.57	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.50	15290	20240125	57.29	25450	-5.50	20240905	15290	57.29	20240125	25450	-5.50	20240905	15290	57.29	20240125	0.01	N	192400	100	35 억		4322541	N	N	10	N	00	N
26	20241028	150953	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23700	-500	5	-2.07	92776400	3867	38.86	24200	24250	23700	31450	16950	24200	23991.83	12.15	0	-193	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8428	6.48	0.75	12	0.01	3659.00	31648.00	25450	20240905	-6.88	15290	20240125	55.00	25450	-6.88	20240905	15290	55.00	20240125	25450	-6.88	20240905	15290	55.00	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
27	20241028	140954	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23900	-300	5	-1.24	72350300	3008	30.23	24200	24250	23800	31450	16950	24200	24052.63	12.15	0	-26	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8499	6.53	0.76	12	0.01	3659.00	31648.00	25450	20240905	-6.09	15290	20240125	56.31	25450	-6.09	20240905	15290	56.31	20240125	25450	-6.09	20240905	15290	56.31	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
28	20241028	130948	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	-100	5	-0.41	53163500	2205	22.16	24200	24250	23900	31450	16950	24200	24110.43	12.15	0	309	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8570	6.59	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
29	20241028	120952	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	-100	5	-0.41	42447350	1760	17.69	24200	24250	23900	31450	16950	24200	24117.81	12.15	0	166	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8570	6.59	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
30	20241028	110827	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24250	50	2	0.21	31852850	1321	13.28	24200	24250	23900	31450	16950	24200	24112.68	12.15	0	-50	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8624	6.63	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.72	15290	20240125	58.60	25450	-4.72	20240905	15290	58.60	20240125	25450	-4.72	20240905	15290	58.60	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
31	20241028	100941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24100	-100	5	-0.41	14909200	620	6.23	24200	24250	23900	31450	16950	24200	24047.10	12.15	0	-51	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8570	6.59	0.76	12	0.00	3659.00	31648.00	25450	20240905	-5.30	15290	20240125	57.62	25450	-5.30	20240905	15290	57.62	20240125	25450	-5.30	20240905	15290	57.62	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
32	20241028	090947	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24250	50	2	0.21	2518100	104	1.05	24200	24250	24200	31450	16950	24200	24212.50	12.15	0	-38	25266	24732	24216	23682	23166	24475	23425	36	7250	100	17900	50	1	35562185	8624	6.63	0.77	12	0.00	3659.00	31648.00	25450	20240905	-4.72	15290	20240125	58.60	25450	-4.72	20240905	15290	58.60	20240125	25450	-4.72	20240905	15290	58.60	20240125	0.01	N	192400	100	35 억		4322541	N	N	1	N	00	N
33	20241025	160950	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24200	-500	5	-2.02	240035150	9950	86.61	24700	24750	23700	32100	17300	24700	24124.14	12.16	0	-746	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8606	6.61	0.76	12	0.03	3659.00	31648.00	25450	20240905	-4.91	15290	20240125	58.27	25450	-4.91	20240905	15290	58.27	20240125	25450	-4.91	20240905	15290	58.27	20240125	0.01	N	192400	100	35 억		4323456	N	N	1	N	00	N
34	20241025	150951	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23950	-750	5	-3.04	215453250	8930	77.73	24700	24750	23700	32100	17300	24700	24126.90	12.16	0	-385	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8517	6.55	0.76	12	0.03	3659.00	31648.00	25450	20240905	-5.89	15290	20240125	56.64	25450	-5.89	20240905	15290	56.64	20240125	25450	-5.89	20240905	15290	56.64	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
35	20241025	140949	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24050	-650	5	-2.63	112693400	4631	40.31	24700	24750	24050	32100	17300	24700	24334.57	12.16	0	-1483	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8553	6.57	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.50	15290	20240125	57.29	25450	-5.50	20240905	15290	57.29	20240125	25450	-5.50	20240905	15290	57.29	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
36	20241025	130950	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24150	-550	5	-2.23	86688150	3553	30.93	24700	24750	24150	32100	17300	24700	24398.58	12.16	0	-916	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8588	6.60	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.11	15290	20240125	57.95	25450	-5.11	20240905	15290	57.95	20240125	25450	-5.11	20240905	15290	57.95	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
37	20241025	120953	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24150	-550	5	-2.23	74901500	3066	26.69	24700	24750	24150	32100	17300	24700	24429.71	12.16	0	-959	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8588	6.60	0.76	12	0.01	3659.00	31648.00	25450	20240905	-5.11	15290	20240125	57.95	25450	-5.11	20240905	15290	57.95	20240125	25450	-5.11	20240905	15290	57.95	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
38	20241025	110947	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24400	-300	5	-1.21	61985400	2533	22.05	24700	24750	24200	32100	17300	24700	24471.14	12.16	0	-890	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8677	6.67	0.77	12	0.01	3659.00	31648.00	25450	20240905	-4.13	15290	20240125	59.58	25450	-4.13	20240905	15290	59.58	20240125	25450	-4.13	20240905	15290	59.58	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
39	20241025	100948	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24450	-250	5	-1.01	37402250	1524	13.27	24700	24750	24450	32100	17300	24700	24542.16	12.16	0	-438	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8695	6.68	0.77	12	0.00	3659.00	31648.00	25450	20240905	-3.93	15290	20240125	59.91	25450	-3.93	20240905	15290	59.91	20240125	25450	-3.93	20240905	15290	59.91	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
40	20241025	090952	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24700	0	3	0.00	3235250	131	1.14	24700	24750	24650	32100	17300	24700	24696.56	12.16	0	-46	25400	25050	24650	24300	23900	25225	24475	36	7400	100	18270	50	1	35562185	8784	6.75	0.78	12	0.00	3659.00	31648.00	25450	20240905	-2.95	15290	20240125	61.54	25450	-2.95	20240905	15290	61.54	20240125	25450	-2.95	20240905	15290	61.54	20240125	0.01	N	192400	100	35 억		4323456	N	N	3	N	00	N
41	20241024	160931	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24700	-50	5	-0.20	283704850	11488	31.70	24600	25000	24250	32150	17350	24750	24695.76	12.16	0	559	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8784	6.75	0.78	12	0.03	3659.00	31648.00	25450	20240905	-2.95	15290	20240125	61.54	25450	-2.95	20240905	15290	61.54	20240125	25450	-2.95	20240905	15290	61.54	20240125	0.01	N	192400	100	35 억		4323434	N	N	3	N	00	N
42	20241024	150940	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24300	-450	5	-1.82	269010200	10893	30.06	24600	25000	24250	32150	17350	24750	24695.69	12.16	0	746	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8642	6.64	0.77	12	0.03	3659.00	31648.00	25450	20240905	-4.52	15290	20240125	58.93	25450	-4.52	20240905	15290	58.93	20240125	25450	-4.52	20240905	15290	58.93	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
43	20241024	140927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24450	-300	5	-1.21	251796700	10186	28.11	24600	25000	24400	32150	17350	24750	24719.88	12.16	0	1157	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8695	6.68	0.77	12	0.03	3659.00	31648.00	25450	20240905	-3.93	15290	20240125	59.91	25450	-3.93	20240905	15290	59.91	20240125	25450	-3.93	20240905	15290	59.91	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
44	20241024	130938	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24650	-100	5	-0.40	222988800	9010	24.86	24600	25000	24550	32150	17350	24750	24749.03	12.16	0	1944	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8766	6.74	0.78	12	0.03	3659.00	31648.00	25450	20240905	-3.14	15290	20240125	61.22	25450	-3.14	20240905	15290	61.22	20240125	25450	-3.14	20240905	15290	61.22	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
45	20241024	120936	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24700	-50	5	-0.20	191217800	7721	21.31	24600	25000	24550	32150	17350	24750	24765.94	12.16	0	2178	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8784	6.75	0.78	12	0.02	3659.00	31648.00	25450	20240905	-2.95	15290	20240125	61.54	25450	-2.95	20240905	15290	61.54	20240125	25450	-2.95	20240905	15290	61.54	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
46	20241024	110935	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24800	50	2	0.20	159363700	6433	17.75	24600	25000	24550	32150	17350	24750	24772.84	12.16	0	2256	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8819	6.78	0.78	12	0.02	3659.00	31648.00	25450	20240905	-2.55	15290	20240125	62.20	25450	-2.55	20240905	15290	62.20	20240125	25450	-2.55	20240905	15290	62.20	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
47	20241024	100904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24800	50	2	0.20	72524850	2925	8.07	24600	25000	24550	32150	17350	24750	24794.82	12.16	0	591	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8819	6.78	0.78	12	0.01	3659.00	31648.00	25450	20240905	-2.55	15290	20240125	62.20	25450	-2.55	20240905	15290	62.20	20240125	25450	-2.55	20240905	15290	62.20	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
48	20241024	091003	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24650	-100	5	-0.40	5808550	236	0.65	24600	24700	24550	32150	17350	24750	24612.50	12.16	0	-49	26183	25466	24483	23766	22783	25825	24125	36	7400	100	18310	50	1	35562185	8766	6.74	0.78	12	0.00	3659.00	31648.00	25450	20240905	-3.14	15290	20240125	61.22	25450	-3.14	20240905	15290	61.22	20240125	25450	-3.14	20240905	15290	61.22	20240125	0.01	N	192400	100	35 억		4323434	N	N	35	N	00	N
49	20241023	160939	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24750	1050	2	4.43	886722250	36022	134.48	23650	25200	23500	30800	16600	23700	24616.10	12.14	0	2608	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8802	6.76	0.78	12	0.10	3659.00	31648.00	25450	20240905	-2.75	15290	20240125	61.87	25450	-2.75	20240905	15290	61.87	20240125	25450	-2.75	20240905	15290	61.87	20240125	0.00	N	192400	100	35 억		4318599	N	N	35	N	00	N
50	20241023	150956	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24850	1150	2	4.85	814231500	33094	123.55	23650	25200	23500	30800	16600	23700	24603.60	12.14	0	4019	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8837	6.79	0.79	12	0.09	3659.00	31648.00	25450	20240905	-2.36	15290	20240125	62.52	25450	-2.36	20240905	15290	62.52	20240125	25450	-2.36	20240905	15290	62.52	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
51	20241023	141001	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24700	1000	2	4.22	508156450	20828	77.76	23650	24800	23500	30800	16600	23700	24397.76	12.14	0	4851	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8784	6.75	0.78	12	0.06	3659.00	31648.00	25450	20240905	-2.95	15290	20240125	61.54	25450	-2.95	20240905	15290	61.54	20240125	25450	-2.95	20240905	15290	61.54	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
52	20241023	130946	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24500	800	2	3.38	382174150	15711	58.65	23650	24600	23500	30800	16600	23700	24325.26	12.14	0	3457	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8713	6.70	0.77	12	0.04	3659.00	31648.00	25450	20240905	-3.73	15290	20240125	60.24	25450	-3.73	20240905	15290	60.24	20240125	25450	-3.73	20240905	15290	60.24	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
53	20241023	120941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24400	700	2	2.95	278752050	11490	42.90	23650	24500	23500	30800	16600	23700	24260.40	12.14	0	2901	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8677	6.67	0.77	12	0.03	3659.00	31648.00	25450	20240905	-4.13	15290	20240125	59.58	25450	-4.13	20240905	15290	59.58	20240125	25450	-4.13	20240905	15290	59.58	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
54	20241023	110936	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24450	750	2	3.16	221885300	9162	34.20	23650	24500	23500	30800	16600	23700	24218.00	12.14	0	2376	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8695	6.68	0.77	12	0.03	3659.00	31648.00	25450	20240905	-3.93	15290	20240125	59.91	25450	-3.93	20240905	15290	59.91	20240125	25450	-3.93	20240905	15290	59.91	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
55	20241023	100940	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	24350	650	2	2.74	111018400	4607	17.20	23650	24350	23500	30800	16600	23700	24097.76	12.14	0	901	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8659	6.65	0.77	12	0.01	3659.00	31648.00	25450	20240905	-4.32	15290	20240125	59.25	25450	-4.32	20240905	15290	59.25	20240125	25450	-4.32	20240905	15290	59.25	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
56	20241023	090941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23800	100	2	0.42	19149000	802	2.99	23650	24250	23500	30800	16600	23700	23876.56	12.14	0	16	24300	24000	23450	23150	22600	24150	23300	36	7100	100	17530	50	1	35562185	8464	6.50	0.75	12	0.00	3659.00	31648.00	25450	20240905	-6.48	15290	20240125	55.66	25450	-6.48	20240905	15290	55.66	20240125	25450	-6.48	20240905	15290	55.66	20240125	0.00	N	192400	100	35 억		4318599	N	N	57	N	00	N
57	20241022	160929	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23700	500	2	2.16	626248350	26781	195.87	23450	23750	22900	30150	16250	23200	23382.86	12.12	0	9582	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8428	6.48	0.75	12	0.08	3659.00	31648.00	25450	20240905	-6.88	15290	20240125	55.00	25450	-6.88	20240905	15290	55.00	20240125	25450	-6.88	20240905	15290	55.00	20240125	0.00	N	192400	100	35 억		4311069	N	N	52	N	00	N
58	20241022	150941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23600	400	2	1.72	605017350	25882	189.29	23450	23750	22900	30150	16250	23200	23375.99	12.12	0	9964	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8393	6.45	0.75	12	0.07	3659.00	31648.00	25450	20240905	-7.27	15290	20240125	54.35	25450	-7.27	20240905	15290	54.35	20240125	25450	-7.27	20240905	15290	54.35	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
59	20241022	140941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23550	350	2	1.51	424271700	18217	133.23	23450	23600	22900	30150	16250	23200	23289.88	12.12	0	6817	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8375	6.44	0.74	12	0.05	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
60	20241022	130941	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23450	250	2	1.08	339628150	14617	106.90	23450	23550	22900	30150	16250	23200	23235.15	12.12	0	4643	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8339	6.41	0.74	12	0.04	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
61	20241022	120938	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	200	2	0.86	321001200	13821	101.08	23450	23550	22900	30150	16250	23200	23225.61	12.12	0	4399	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8322	6.40	0.74	12	0.04	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
62	20241022	110934	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	200	2	0.86	270692650	11666	85.32	23450	23550	22900	30150	16250	23200	23203.55	12.12	0	3835	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8322	6.40	0.74	12	0.03	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
63	20241022	100936	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-50	5	-0.22	125995400	5432	39.73	23450	23450	22950	30150	16250	23200	23195.03	12.12	0	798	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8233	6.33	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
64	20241022	090935	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23300	100	2	0.43	13936400	603	4.41	23450	23450	22950	30150	16250	23200	23111.77	12.12	0	219	23566	23382	23166	22982	22766	23275	22875	36	6950	100	17160	50	1	35562185	8286	6.37	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억		4311069	N	N	47	N	00	N
65	20241021	160927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-50	5	-0.22	316797400	13673	68.09	23250	23350	22950	30200	16300	23250	23169.56	12.14	0	-6660	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8250	6.34	0.73	12	0.04	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4318939	N	N	47	N	00	N
66	20241021	150932	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-100	5	-0.43	290947750	12555	62.52	23250	23350	22950	30200	16300	23250	23173.86	12.14	0	-6489	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8233	6.33	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
67	20241021	140934	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-100	5	-0.43	233651350	10076	50.17	23250	23350	22950	30200	16300	23250	23188.90	12.14	0	-5428	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8233	6.33	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
68	20241021	130932	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-150	5	-0.65	228914100	9871	49.15	23250	23350	22950	30200	16300	23250	23190.57	12.14	0	-5290	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8215	6.31	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
69	20241021	120932	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-50	5	-0.22	61517950	2649	13.19	23250	23350	23050	30200	16300	23250	23223.08	12.14	0	-651	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
70	20241021	110927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-50	5	-0.22	37781700	1627	8.10	23250	23350	23050	30200	16300	23250	23221.70	12.14	0	-383	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
71	20241021	100931	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	100	2	0.43	20695150	892	4.44	23250	23350	23050	30200	16300	23250	23200.84	12.14	0	-388	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8304	6.38	0.74	12	0.00	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
72	20241021	090928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	-200	5	-0.86	4387650	189	0.94	23250	23250	23050	30200	16300	23250	23215.08	12.14	0	-158	23983	23616	23283	22916	22583	23600	22900	36	6950	100	17200	50	1	35562185	8197	6.30	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4318939	N	N	3	N	00	N
73	20241018	160928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	350	2	1.53	326266350	14033	513.28	23250	23650	22950	29750	16050	22900	23249.94	12.15	0	796	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8268	6.35	0.73	12	0.04	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4322429	N	N	3	N	00	N
74	20241018	150951	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	250	2	1.09	303549400	13054	477.47	23250	23650	22950	29750	16050	22900	23253.36	12.15	0	847	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8233	6.33	0.73	12	0.04	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
75	20241018	140952	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	300	2	1.31	215474650	9258	338.62	23250	23650	22950	29750	16050	22900	23274.43	12.15	0	443	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8250	6.34	0.73	12	0.03	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
76	20241018	130938	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	300	2	1.31	174472550	7492	274.03	23250	23650	22950	29750	16050	22900	23287.85	12.15	0	291	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8250	6.34	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
77	20241018	120948	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	300	2	1.31	162574300	6979	255.27	23250	23650	22950	29750	16050	22900	23294.78	12.15	0	296	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8250	6.34	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
78	20241018	110948	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	350	2	1.53	146915750	6303	230.54	23250	23650	22950	29750	16050	22900	23308.86	12.15	0	386	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8268	6.35	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
79	20241018	100931	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	450	2	1.97	96947200	4157	152.05	23250	23650	22950	29750	16050	22900	23321.43	12.15	0	-133	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8304	6.38	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
80	20241018	090933	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	450	2	1.97	61343150	2623	95.94	23250	23650	23100	29750	16050	22900	23386.64	12.15	0	-542	23433	23166	22933	22666	22433	23300	22800	36	6850	100	16940	50	1	35562185	8304	6.38	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4322429	N	N	18	N	00	N
81	20241017	160931	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	150	2	0.66	62561850	2733	47.90	22750	23200	22700	29550	15950	22750	22891.27	12.16	0	-953	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4324206	N	N	18	N	00	N
82	20241017	150933	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	50	2	0.22	46370750	2025	35.49	22750	23200	22700	29550	15950	22750	22899.14	12.16	0	-638	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
83	20241017	140937	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	100	2	0.44	35029650	1529	26.80	22750	23200	22700	29550	15950	22750	22910.17	12.16	0	-393	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
84	20241017	130932	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	100	2	0.44	27419250	1196	20.96	22750	23200	22700	29550	15950	22750	22925.79	12.16	0	-237	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
85	20241017	120937	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	200	2	0.88	24946650	1088	19.07	22750	23200	22700	29550	15950	22750	22928.91	12.16	0	-198	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
86	20241017	110936	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	150	2	0.66	21327700	930	16.30	22750	23200	22700	29550	15950	22750	22933.01	12.16	0	-107	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
87	20241017	100933	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	300	2	1.32	14931950	651	11.41	22750	23200	22700	29550	15950	22750	22936.94	12.16	0	-127	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8197	6.30	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
88	20241017	090926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	100	2	0.44	7671300	335	5.87	22750	23200	22700	29550	15950	22750	22899.40	12.16	0	-193	23116	22932	22816	22632	22516	22875	22575	36	6800	100	16830	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4324206	N	N	4	N	00	N
89	20241016	160923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	-150	5	-0.66	130313250	5706	49.94	22900	23000	22700	29750	16050	22900	22837.93	12.16	0	-1578	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4325989	N	N	4	N	00	N
90	20241016	150928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22950	50	2	0.22	108885400	4769	41.74	22900	23000	22700	29750	16050	22900	22831.91	12.16	0	-791	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
91	20241016	140929	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	-100	5	-0.44	74516400	3269	28.61	22900	22900	22700	29750	16050	22900	22794.86	12.16	0	-741	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
92	20241016	130925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-50	5	-0.22	53400850	2344	20.52	22900	22900	22700	29750	16050	22900	22781.93	12.16	0	-599	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
93	20241016	120925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	-100	5	-0.44	39931350	1754	15.35	22900	22900	22700	29750	16050	22900	22765.88	12.16	0	-560	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8108	6.23	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
94	20241016	110923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-50	5	-0.22	31041300	1364	11.94	22900	22900	22700	29750	16050	22900	22757.55	12.16	0	-461	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
95	20241016	100923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-50	5	-0.22	22066850	970	8.49	22900	22900	22700	29750	16050	22900	22749.33	12.16	0	-170	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
96	20241016	090925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	0	3	0.00	5607900	246	2.15	22900	22900	22700	29750	16050	22900	22796.34	12.16	0	-233	23733	23316	23033	22616	22333	23175	22475	36	6850	100	16940	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4325989	N	N	35	N	00	N
97	20241015	160919	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	261120300	11425	132.28	23450	23450	22750	30250	16350	23300	22855.16	12.18	0	-3872	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4329775	N	N	35	N	00	N
98	20241015	150927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	218851850	9576	110.87	23450	23450	22750	30250	16350	23300	22854.20	12.18	0	-3074	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
99	20241015	140926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	124341050	5439	62.97	23450	23450	22750	30250	16350	23300	22861.01	12.18	0	-2184	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
100	20241015	130923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-450	5	-1.93	113884050	4982	57.68	23450	23450	22750	30250	16350	23300	22859.10	12.18	0	-2014	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
101	20241015	120925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22850	-450	5	-1.93	95739600	4188	48.49	23450	23450	22750	30250	16350	23300	22860.46	12.18	0	-1729	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8126	6.24	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
102	20241015	110932	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	81906850	3582	41.47	23450	23450	22750	30250	16350	23300	22866.23	12.18	0	-1295	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
103	20241015	100927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	-400	5	-1.72	19544500	851	9.85	23450	23450	22800	30250	16350	23300	22966.51	12.18	0	-182	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
104	20241015	090922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	-250	5	-1.07	3242050	140	1.62	23450	23450	23050	30250	16350	23300	23157.50	12.18	0	-6	23933	23616	23233	22916	22533	23425	22725	36	6950	100	17240	50	1	35562185	8197	6.30	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4329775	N	N	93	N	00	N
105	20241014	160902	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23300	-200	5	-0.85	200178400	8637	73.88	23500	23550	22850	30550	16450	23500	23176.84	12.19	0	-4845	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8286	6.37	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억		4334899	N	N	93	N	00	N
106	20241014	150913	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	-250	5	-1.06	188626850	8139	69.62	23500	23550	22850	30550	16450	23500	23175.68	12.19	0	-4529	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8268	6.35	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
107	20241014	140912	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23300	-200	5	-0.85	177486900	7660	65.52	23500	23550	22850	30550	16450	23500	23170.61	12.19	0	-4189	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8286	6.37	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.45	15290	20240125	52.39	25450	-8.45	20240905	15290	52.39	20240125	25450	-8.45	20240905	15290	52.39	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
108	20241014	130911	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-350	5	-1.49	162568550	7017	60.02	23500	23550	22850	30550	16450	23500	23167.81	12.19	0	-3823	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8233	6.33	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
109	20241014	120904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	-400	5	-1.70	70613800	3061	26.18	23500	23550	22850	30550	16450	23500	23068.87	12.19	0	-714	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8215	6.31	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
110	20241014	110902	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	-350	5	-1.49	65214600	2828	24.19	23500	23550	22850	30550	16450	23500	23060.33	12.19	0	-581	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8233	6.33	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
111	20241014	100904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	-450	5	-1.91	50707800	2200	18.82	23500	23550	22850	30550	16450	23500	23049.00	12.19	0	-213	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8197	6.30	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
112	20241014	090907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23550	50	2	0.21	1504150	64	0.55	23500	23550	23500	30550	16450	23500	23502.34	12.19	0	-60	24100	23800	23300	23000	22500	23950	23150	36	7050	100	17390	50	1	35562185	8375	6.44	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.47	15290	20240125	54.02	25450	-7.47	20240905	15290	54.02	20240125	25450	-7.47	20240905	15290	54.02	20240125	0.00	N	192400	100	35 억		4334899	N	N	36	N	00	N
113	20241011	160850	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	700	2	3.07	269790800	11690	83.16	22850	23600	22800	29600	16000	22800	23078.48	12.18	0	4210	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8357	6.42	0.74	12	0.03	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4331061	N	N	36	N	00	N
114	20241011	150902	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	550	2	2.41	249176750	10807	76.88	22850	23600	22800	29600	16000	22800	23056.98	12.18	0	3780	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8304	6.38	0.74	12	0.03	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
115	20241011	140904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23150	350	2	1.54	229862000	9977	70.98	22850	23600	22800	29600	16000	22800	23039.19	12.18	0	3143	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8233	6.33	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
116	20241011	130905	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	300	2	1.32	139308100	6043	42.99	22850	23600	22800	29600	16000	22800	23052.80	12.18	0	2519	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8215	6.31	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
117	20241011	120859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	300	2	1.32	132770800	5760	40.98	22850	23600	22800	29600	16000	22800	23050.49	12.18	0	2488	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8215	6.31	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
118	20241011	110859	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	100	2	0.44	47734950	2079	14.79	22850	23350	22800	29600	16000	22800	22960.53	12.18	0	428	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
119	20241011	100907	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22900	100	2	0.44	26846100	1167	8.30	22850	23350	22800	29600	16000	22800	23004.37	12.18	0	286	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8144	6.26	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.02	15290	20240125	49.77	25450	-10.02	20240905	15290	49.77	20240125	25450	-10.02	20240905	15290	49.77	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
120	20241011	090904	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23100	300	2	1.32	16867650	734	5.22	22850	23350	22850	29600	16000	22800	22980.45	12.18	0	441	23266	23032	22866	22632	22466	22950	22550	36	6800	100	16870	50	1	35562185	8215	6.31	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.23	15290	20240125	51.08	25450	-9.23	20240905	15290	51.08	20240125	25450	-9.23	20240905	15290	51.08	20240125	0.00	N	192400	100	35 억		4331061	N	N	38	N	00	N
121	20241010	160922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	320104450	14057	99.64	22900	23100	22700	29500	15900	22700	22771.89	12.18	0	-3020	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4331597	N	N	38	N	00	N
122	20241010	150938	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	240091300	10543	74.73	22900	23100	22700	29500	15900	22700	22772.58	12.18	0	-1030	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.03	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
123	20241010	140931	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	50	2	0.22	167183800	7339	52.02	22900	23100	22700	29500	15900	22700	22780.19	12.18	0	-990	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.02	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
124	20241010	130928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	84779100	3721	26.38	22900	23100	22700	29500	15900	22700	22783.96	12.18	0	374	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
125	20241010	120929	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	57641200	2528	17.92	22900	23100	22700	29500	15900	22700	22801.11	12.18	0	204	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
126	20241010	110928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22800	100	2	0.44	40986100	1796	12.73	22900	23100	22700	29500	15900	22700	22820.77	12.18	0	80	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8108	6.23	0.72	12	0.01	3659.00	31648.00	25450	20240905	-10.41	15290	20240125	49.12	25450	-10.41	20240905	15290	49.12	20240125	25450	-10.41	20240905	15290	49.12	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
127	20241010	100927	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22750	50	2	0.22	25178050	1103	7.82	22900	23100	22700	29500	15900	22700	22826.88	12.18	0	58	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8090	6.22	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.61	15290	20240125	48.79	25450	-10.61	20240905	15290	48.79	20240125	25450	-10.61	20240905	15290	48.79	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
128	20241010	090930	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	350	2	1.54	1310050	57	0.40	22900	23050	22850	29500	15900	22700	22983.33	12.18	0	5	23633	23166	22933	22466	22233	23050	22350	36	6800	100	16790	50	1	35562185	8197	6.30	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4331597	N	N	5	N	00	N
129	20241008	160921	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	22700	-700	5	-2.99	324523050	14087	158.07	23400	23400	22700	30400	16400	23400	23037.06	12.19	0	-2695	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8073	6.20	0.72	12	0.04	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4333840	N	N	5	N	00	N
130	20241008	150928	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	-350	5	-1.50	264271300	11436	128.32	23400	23400	22950	30400	16400	23400	23108.72	12.19	0	-813	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8197	6.30	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
131	20241008	140924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	99923700	4313	48.40	23400	23400	23000	30400	16400	23400	23168.03	12.19	0	-705	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
132	20241008	130923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	75671950	3269	36.68	23400	23400	23000	30400	16400	23400	23148.35	12.19	0	-424	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
133	20241008	120924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	38462150	1663	18.66	23400	23400	23000	30400	16400	23400	23128.17	12.19	0	-498	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
134	20241008	110923	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23050	-350	5	-1.50	26962400	1166	13.08	23400	23400	23050	30400	16400	23400	23123.84	12.19	0	-444	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8197	6.30	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
135	20241008	100925	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	8101050	350	3.93	23400	23400	23050	30400	16400	23400	23145.86	12.19	0	-137	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
136	20241008	090924	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23200	-200	5	-0.85	5624850	243	2.73	23400	23400	23050	30400	16400	23400	23147.53	12.19	0	-78	23800	23600	23350	23150	22900	23475	23025	36	7000	100	17310	50	1	35562185	8250	6.34	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4333840	N	N	172	N	00	N
137	20241007	160935	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	-50	5	-0.21	207987100	8902	85.90	23550	23550	23100	30450	16450	23450	23364.09	12.19	0	-681	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8322	6.40	0.74	12	0.03	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4334474	N	N	172	N	00	N
138	20241007	150853	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23350	-100	5	-0.43	199196000	8526	82.27	23550	23550	23100	30450	16450	23450	23363.36	12.19	0	-553	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8304	6.38	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
139	20241007	140922	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23450	0	3	0.00	87397550	3739	36.08	23550	23550	23100	30450	16450	23450	23374.58	12.19	0	528	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8339	6.41	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
140	20241007	130852	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	50	2	0.21	78803100	3372	32.54	23550	23550	23100	30450	16450	23450	23369.84	12.19	0	598	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8357	6.42	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
141	20241007	120926	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	50	2	0.21	68681900	2940	28.37	23550	23550	23100	30450	16450	23450	23361.19	12.19	0	502	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8357	6.42	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
142	20241007	110840	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23400	-50	5	-0.21	51101150	2189	21.12	23550	23550	23100	30450	16450	23450	23344.52	12.19	0	140	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8322	6.40	0.74	12	0.01	3659.00	31648.00	25450	20240905	-8.06	15290	20240125	53.04	25450	-8.06	20240905	15290	53.04	20240125	25450	-8.06	20240905	15290	53.04	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
143	20241007	100838	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23250	-200	5	-0.85	29385850	1259	12.15	23550	23550	23100	30450	16450	23450	23340.63	12.19	0	107	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
144	20241007	090916	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	23500	50	2	0.21	5056300	215	2.07	23550	23550	23450	30450	16450	23450	23517.67	12.19	0	-96	23750	23600	23350	23200	22950	23675	23275	36	7000	100	17350	50	1	35562185	8357	6.42	0.74	12	0.00	3659.00	31648.00	25450	20240905	-7.66	15290	20240125	53.70	25450	-7.66	20240905	15290	53.70	20240125	25450	-7.66	20240905	15290	53.70	20240125	0.00	N	192400	100	35 억		4334474	N	N	516	N	00	N
145	20241004	160813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23450	450	2	1.96	240994650	10346	110.23	23300	23500	23100	29900	16100	23000	23293.49	12.17	0	-333	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8339	6.41	0.74	12	0.03	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4328845	N	N	516	N	00	N
146	20241004	150826	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	350	2	1.52	214750050	9225	98.28	23300	23500	23100	29900	16100	23000	23279.14	12.17	0	-259	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8304	6.38	0.74	12	0.03	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
147	20241004	140817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	250	2	1.09	159193600	6842	72.90	23300	23500	23100	29900	16100	23000	23267.11	12.17	0	-246	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8268	6.35	0.73	12	0.02	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
148	20241004	130824	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23350	350	2	1.52	124926450	5370	57.21	23300	23500	23100	29900	16100	23000	23263.77	12.17	0	413	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8304	6.38	0.74	12	0.02	3659.00	31648.00	25450	20240905	-8.25	15290	20240125	52.71	25450	-8.25	20240905	15290	52.71	20240125	25450	-8.25	20240905	15290	52.71	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
149	20241004	120821	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23450	450	2	1.96	101606000	4370	46.56	23300	23500	23100	29900	16100	23000	23250.80	12.17	0	206	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8339	6.41	0.74	12	0.01	3659.00	31648.00	25450	20240905	-7.86	15290	20240125	53.37	25450	-7.86	20240905	15290	53.37	20240125	25450	-7.86	20240905	15290	53.37	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
150	20241004	110816	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23200	200	2	0.87	45292400	1954	20.82	23300	23300	23100	29900	16100	23000	23179.32	12.17	0	223	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8250	6.34	0.73	12	0.01	3659.00	31648.00	25450	20240905	-8.84	15290	20240125	51.73	25450	-8.84	20240905	15290	51.73	20240125	25450	-8.84	20240905	15290	51.73	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
151	20241004	100817	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23150	150	2	0.65	32597600	1407	14.99	23300	23300	23100	29900	16100	23000	23168.16	12.17	0	37	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8233	6.33	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.04	15290	20240125	51.41	25450	-9.04	20240905	15290	51.41	20240125	25450	-9.04	20240905	15290	51.41	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
152	20241004	090819	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23250	250	2	1.09	9979400	430	4.58	23300	23300	23100	29900	16100	23000	23207.91	12.17	0	-63	23333	23166	22883	22716	22433	23250	22800	36	6900	100	17020	50	1	35562185	8268	6.35	0.73	12	0.00	3659.00	31648.00	25450	20240905	-8.64	15290	20240125	52.06	25450	-8.64	20240905	15290	52.06	20240125	25450	-8.64	20240905	15290	52.06	20240125	0.00	N	192400	100	35 억		4328845	N	N	0	N	00	N
153	20241002	160813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	150	2	0.66	215188050	9385	199.60	22800	23050	22600	29700	16000	22850	22928.93	12.17	0	-326	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8179	6.29	0.73	12	0.03	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
154	20241002	150824	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23050	200	2	0.88	148887200	6497	138.18	22800	23050	22600	29700	16000	22850	22916.30	12.17	0	86	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8197	6.30	0.73	12	0.02	3659.00	31648.00	25450	20240905	-9.43	15290	20240125	50.75	25450	-9.43	20240905	15290	50.75	20240125	25450	-9.43	20240905	15290	50.75	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
155	20241002	140823	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	150	2	0.66	116176750	5075	107.93	22800	23050	22600	29700	16000	22850	22891.97	12.17	0	-100	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8179	6.29	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
156	20241002	130813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	23000	150	2	0.66	101214550	4423	94.07	22800	23050	22600	29700	16000	22850	22883.69	12.17	0	133	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8179	6.29	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.63	15290	20240125	50.43	25450	-9.63	20240905	15290	50.43	20240125	25450	-9.63	20240905	15290	50.43	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
157	20241002	120813	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	100	2	0.44	64715750	2834	60.27	22800	23050	22600	29700	16000	22850	22835.48	12.17	0	-379	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8162	6.27	0.73	12	0.01	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
158	20241002	110804	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22950	100	2	0.44	36115050	1583	33.67	22800	23050	22600	29700	16000	22850	22814.31	12.17	0	-349	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8162	6.27	0.73	12	0.00	3659.00	31648.00	25450	20240905	-9.82	15290	20240125	50.10	25450	-9.82	20240905	15290	50.10	20240125	25450	-9.82	20240905	15290	50.10	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
159	20241002	100801	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22850	0	3	0.00	26533400	1165	24.78	22800	23050	22600	29700	16000	22850	22775.45	12.17	0	-212	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8126	6.24	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.22	15290	20240125	49.44	25450	-10.22	20240905	15290	49.44	20240125	25450	-10.22	20240905	15290	49.44	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N
160	20241002	090802	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	22700	-150	5	-0.66	3726200	164	3.49	22800	22800	22650	29700	16000	22850	22720.73	12.17	0	-71	23816	23332	23066	22582	22316	23200	22450	36	6850	100	16900	50	1	35562185	8073	6.20	0.72	12	0.00	3659.00	31648.00	25450	20240905	-10.81	15290	20240125	48.46	25450	-10.81	20240905	15290	48.46	20240125	25450	-10.81	20240905	15290	48.46	20240125	0.00	N	192400	100	35 억		4326386	N	N	148	N	00	N