KissMeData/007540/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	160236	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44400	250	2	0.57	86255800	1957	159.24	44050	44450	43600	57300	30950	44150	44072.68	3.17	0	268	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1277	21.00	0.57	12	0.07	2114.00	77969.00	67300	20240618	-34.03	43600	20241031	1.83	67300	-34.03	20240618	43600	1.83	20241031	67300	-34.03	20240618	43600	1.83	20241031	1.44	N	007540	1000	28 억		91080	N	N	8	N	00	N
3	20241031	150239	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44100	-50	5	-0.11	78950850	1792	145.81	44050	44450	43600	57300	30950	44150	44057.39	3.17	0	326	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1268	20.86	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
4	20241031	140238	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44200	50	2	0.11	60470450	1375	111.88	44050	44350	43600	57300	30950	44150	43978.51	3.17	0	307	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1271	20.91	0.57	12	0.05	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
5	20241031	130238	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44100	-50	5	-0.11	57212250	1301	105.86	44050	44350	43600	57300	30950	44150	43975.60	3.17	0	329	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1268	20.86	0.57	12	0.05	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
6	20241031	120238	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44200	50	2	0.11	25744800	585	47.60	44050	44350	43600	57300	30950	44150	44008.21	3.17	0	32	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1271	20.91	0.57	12	0.02	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
7	20241031	110241	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44200	50	2	0.11	13490450	307	24.98	44050	44350	43600	57300	30950	44150	43942.83	3.17	0	-27	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1271	20.91	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.32	43600	20241031	1.38	67300	-34.32	20240618	43600	1.38	20241031	67300	-34.32	20240618	43600	1.38	20241031	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
8	20241031	100238	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44100	-50	5	-0.11	12694700	289	23.52	44050	44150	43600	57300	30950	44150	43926.30	3.17	0	-30	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1268	20.86	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.47	43600	20241031	1.15	67300	-34.47	20240618	43600	1.15	20241031	67300	-34.47	20240618	43600	1.15	20241031	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
9	20241031	090238	57	100.00	KOSPI		금융업	N	N	N	N		N	43900	-250	5	-0.57	1189200	27	2.20	44050	44050	43900	57300	30950	44150	44044.44	3.17	0	-10	44816	44482	44316	43982	43816	44400	43900	29	13150	1000	32670	50	1	2875800	1262	20.77	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.77	43700	20241025	0.46	67300	-34.77	20240618	43700	0.46	20241025	67300	-34.77	20240618	43700	0.46	20241025	1.44	N	007540	1000	28 억		91080	N	N	0	N	00	N
10	20241030	160237	57	100.00	KOSPI		금융업	N	N	N	N		N	44150	100	2	0.23	54644150	1229	169.28	44150	44650	44150	57200	30850	44050	44462.29	3.18	0	-361	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1270	20.88	0.57	12	0.04	2114.00	77969.00	67300	20240618	-34.40	43700	20241025	1.03	67300	-34.40	20240618	43700	1.03	20241025	67300	-34.40	20240618	43700	1.03	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
11	20241030	150241	57	100.00	KOSPI		금융업	N	N	N	N		N	44600	550	2	1.25	50309050	1131	155.79	44150	44650	44150	57200	30850	44050	44481.92	3.18	0	-348	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1283	21.10	0.57	12	0.04	2114.00	77969.00	67300	20240618	-33.73	43700	20241025	2.06	67300	-33.73	20240618	43700	2.06	20241025	67300	-33.73	20240618	43700	2.06	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
12	20241030	140240	57	100.00	KOSPI		금융업	N	N	N	N		N	44650	600	2	1.36	47411400	1066	146.83	44150	44650	44150	57200	30850	44050	44475.98	3.18	0	-335	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1284	21.12	0.57	12	0.04	2114.00	77969.00	67300	20240618	-33.66	43700	20241025	2.17	67300	-33.66	20240618	43700	2.17	20241025	67300	-33.66	20240618	43700	2.17	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
13	20241030	130239	57	100.00	KOSPI		금융업	N	N	N	N		N	44350	300	2	0.68	35327600	795	109.50	44150	44600	44150	57200	30850	44050	44437.23	3.18	0	-295	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1275	20.98	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.10	43700	20241025	1.49	67300	-34.10	20240618	43700	1.49	20241025	67300	-34.10	20240618	43700	1.49	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
14	20241030	120239	57	100.00	KOSPI		금융업	N	N	N	N		N	44350	300	2	0.68	30589200	688	94.77	44150	44600	44150	57200	30850	44050	44461.05	3.18	0	-285	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1275	20.98	0.57	12	0.02	2114.00	77969.00	67300	20240618	-34.10	43700	20241025	1.49	67300	-34.10	20240618	43700	1.49	20241025	67300	-34.10	20240618	43700	1.49	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
15	20241030	110238	57	100.00	KOSPI		금융업	N	N	N	N		N	44250	200	2	0.45	26191100	589	81.13	44150	44600	44150	57200	30850	44050	44467.06	3.18	0	-290	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1273	20.93	0.57	12	0.02	2114.00	77969.00	67300	20240618	-34.25	43700	20241025	1.26	67300	-34.25	20240618	43700	1.26	20241025	67300	-34.25	20240618	43700	1.26	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
16	20241030	100238	57	100.00	KOSPI		금융업	N	N	N	N		N	44500	450	2	1.02	3954800	89	12.26	44150	44500	44150	57200	30850	44050	44435.96	3.18	0	-21	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1280	21.05	0.57	12	0.00	2114.00	77969.00	67300	20240618	-33.88	43700	20241025	1.83	67300	-33.88	20240618	43700	1.83	20241025	67300	-33.88	20240618	43700	1.83	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
17	20241030	090239	57	100.00	KOSPI		금융업	N	N	N	N		N	44150	100	2	0.23	44150	1	0.14	44150	44150	44150	57200	30850	44050	44150.00	3.18	0	0	44416	44232	44016	43832	43616	44325	43925	29	13150	1000	32590	50	1	2875800	1270	20.88	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.40	43700	20241025	1.03	67300	-34.40	20240618	43700	1.03	20241025	67300	-34.40	20240618	43700	1.03	20241025	1.44	N	007540	1000	28 억		91418	N	N	1	N	00	N
18	20241029	160232	57	100.00	KOSPI		금융업	N	N	N	N		N	44050	50	2	0.11	31807850	722	75.29	43800	44200	43800	57200	30800	44000	44055.19	3.18	0	-86	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1267	20.84	0.56	12	0.03	2114.00	77969.00	67300	20240618	-34.55	43700	20241025	0.80	67300	-34.55	20240618	43700	0.80	20241025	67300	-34.55	20240618	43700	0.80	20241025	1.44	N	007540	1000	28 억		91506	N	N	1	N	00	N
19	20241029	150235	57	100.00	KOSPI		금융업	N	N	N	N		N	44150	150	2	0.34	18093850	411	42.86	43800	44200	43800	57200	30800	44000	44023.97	3.18	0	-56	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1270	20.88	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.40	43700	20241025	1.03	67300	-34.40	20240618	43700	1.03	20241025	67300	-34.40	20240618	43700	1.03	20241025	1.44	N	007540	1000	28 억		91506	N	N	0	N	00	N
20	20241029	140232	57	100.00	KOSPI		금융업	N	N	N	N		N	44150	150	2	0.34	17784800	404	42.13	43800	44200	43800	57200	30800	44000	44021.78	3.18	0	-56	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1270	20.88	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.40	43700	20241025	1.03	67300	-34.40	20240618	43700	1.03	20241025	67300	-34.40	20240618	43700	1.03	20241025	1.44	N	007540	1000	28 억		91506	N	N	0	N	00	N
21	20241029	130233	57	100.00	KOSPI		금융업	N	N	N	N		N	44150	150	2	0.34	17343600	394	41.08	43800	44200	43800	57200	30800	44000	44019.29	3.18	0	-50	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1270	20.88	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.40	43700	20241025	1.03	67300	-34.40	20240618	43700	1.03	20241025	67300	-34.40	20240618	43700	1.03	20241025	1.44	N	007540	1000	28 억		91506	N	N	0	N	00	N
22	20241029	120234	57	100.00	KOSPI		금융업	N	N	N	N		N	44150	150	2	0.34	17167100	390	40.67	43800	44200	43800	57200	30800	44000	44018.21	3.18	0	-49	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1270	20.88	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.40	43700	20241025	1.03	67300	-34.40	20240618	43700	1.03	20241025	67300	-34.40	20240618	43700	1.03	20241025	1.44	N	007540	1000	28 억		91506	N	N	0	N	00	N
23	20241029	110233	57	100.00	KOSPI		금융업	N	N	N	N		N	44000	0	3	0.00	9859400	224	23.36	43800	44200	43800	57200	30800	44000	44015.18	3.18	0	-35	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1265	20.81	0.56	12	0.01	2114.00	77969.00	67300	20240618	-34.62	43700	20241025	0.69	67300	-34.62	20240618	43700	0.69	20241025	67300	-34.62	20240618	43700	0.69	20241025	1.44	N	007540	1000	28 억		91506	N	N	0	N	00	N
24	20241029	100234	57	100.00	KOSPI		금융업	N	N	N	N		N	44200	200	2	0.45	6687000	152	15.85	43800	44200	43800	57200	30800	44000	43993.42	3.18	0	-23	44633	44316	44033	43716	43433	44300	43700	29	13200	1000	32560	50	1	2875800	1271	20.91	0.57	12	0.01	2114.00	77969.00	67300	20240618	-34.32	43700	20241025	1.14	67300	-34.32	20240618	43700	1.14	20241025	67300	-34.32	20240618	43700	1.14	20241025	1.44	N	007540	1000	28 억		91506	N	N	0	N	00	N
25	20241028	160231	57	100.00	KOSPI		금융업	N	N	N	N		N	44000	250	2	0.57	41164750	935	27.40	44000	44350	43750	56800	30650	43750	44026.50	3.19	0	-213	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1265	20.81	0.56	12	0.03	2114.00	77969.00	67300	20240618	-34.62	43700	20241025	0.69	67300	-34.62	20240618	43700	0.69	20241025	67300	-34.62	20240618	43700	0.69	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
26	20241028	150232	57	100.00	KOSPI		금융업	N	N	N	N		N	44000	250	2	0.57	40592750	922	27.02	44000	44350	43750	56800	30650	43750	44026.84	3.19	0	-203	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1265	20.81	0.56	12	0.03	2114.00	77969.00	67300	20240618	-34.62	43700	20241025	0.69	67300	-34.62	20240618	43700	0.69	20241025	67300	-34.62	20240618	43700	0.69	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
27	20241028	140234	57	100.00	KOSPI		금융업	N	N	N	N		N	44100	350	2	0.80	32925150	748	21.92	44000	44350	43750	56800	30650	43750	44017.58	3.19	0	-209	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1268	20.86	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.47	43700	20241025	0.92	67300	-34.47	20240618	43700	0.92	20241025	67300	-34.47	20240618	43700	0.92	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
28	20241028	130232	57	100.00	KOSPI		금융업	N	N	N	N		N	44050	300	2	0.69	29362200	667	19.55	44000	44350	43750	56800	30650	43750	44021.29	3.19	0	-217	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1267	20.84	0.56	12	0.02	2114.00	77969.00	67300	20240618	-34.55	43700	20241025	0.80	67300	-34.55	20240618	43700	0.80	20241025	67300	-34.55	20240618	43700	0.80	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
29	20241028	120233	57	100.00	KOSPI		금융업	N	N	N	N		N	44000	250	2	0.57	25276350	574	16.82	44000	44350	43750	56800	30650	43750	44035.45	3.19	0	-209	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1265	20.81	0.56	12	0.02	2114.00	77969.00	67300	20240618	-34.62	43700	20241025	0.69	67300	-34.62	20240618	43700	0.69	20241025	67300	-34.62	20240618	43700	0.69	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
30	20241028	110220	57	100.00	KOSPI		금융업	N	N	N	N		N	44050	300	2	0.69	16103300	366	10.73	44000	44350	43750	56800	30650	43750	43998.09	3.19	0	-201	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1267	20.84	0.56	12	0.01	2114.00	77969.00	67300	20240618	-34.55	43700	20241025	0.80	67300	-34.55	20240618	43700	0.80	20241025	67300	-34.55	20240618	43700	0.80	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
31	20241028	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	43750	0	3	0.00	15179000	345	10.11	44000	44350	43750	56800	30650	43750	43997.10	3.19	0	-206	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1258	20.70	0.56	12	0.01	2114.00	77969.00	67300	20240618	-34.99	43700	20241025	0.11	67300	-34.99	20240618	43700	0.11	20241025	67300	-34.99	20240618	43700	0.11	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
32	20241028	090231	57	100.00	KOSPI		금융업	N	N	N	N		N	43750	0	3	0.00	0	0	0.00	0	0	0	56800	30650	43750	0.00	3.19	0	0	44850	44300	44000	43450	43150	44150	43300	29	13050	1000	32370	50	1	2875800	1258	20.70	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.99	43700	20241025	0.11	67300	-34.99	20240618	43700	0.11	20241025	67300	-34.99	20240618	43700	0.11	20241025	1.48	N	007540	1000	28 억		91749	N	N	1	N	00	N
33	20241025	160230	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	43750	-350	5	-0.79	146515600	3329	114.63	44050	44550	43700	57300	30900	44100	44015.65	3.21	0	-339	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1258	20.70	0.56	12	0.12	2114.00	77969.00	67300	20240618	-34.99	43700	20241025	0.11	67300	-34.99	20240618	43700	0.11	20241025	67300	-34.99	20240618	43700	0.11	20241025	1.51	N	007540	1000	28 억		92352	N	N	1	N	00	N
34	20241025	150232	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	43950	-150	5	-0.34	130833100	2971	102.31	44050	44550	43700	57300	30900	44100	44036.72	3.21	0	-271	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1264	20.79	0.56	12	0.10	2114.00	77969.00	67300	20240618	-34.70	43700	20241025	0.57	67300	-34.70	20240618	43700	0.57	20241025	67300	-34.70	20240618	43700	0.57	20241025	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
35	20241025	140232	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	43950	-150	5	-0.34	61934500	1409	48.52	44050	44150	43700	57300	30900	44100	43956.35	3.21	0	-218	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1264	20.79	0.56	12	0.05	2114.00	77969.00	67300	20240618	-34.70	43700	20241025	0.57	67300	-34.70	20240618	43700	0.57	20241025	67300	-34.70	20240618	43700	0.57	20241025	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
36	20241025	130233	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44100	0	3	0.00	51347050	1169	40.25	44050	44150	43700	57300	30900	44100	43923.91	3.21	0	-118	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1268	20.86	0.57	12	0.04	2114.00	77969.00	67300	20240618	-34.47	43700	20241025	0.92	67300	-34.47	20240618	43700	0.92	20241025	67300	-34.47	20240618	43700	0.92	20241025	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
37	20241025	120233	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	43900	-200	5	-0.45	49013500	1116	38.43	44050	44150	43700	57300	30900	44100	43918.91	3.21	0	-68	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1262	20.77	0.56	12	0.04	2114.00	77969.00	67300	20240618	-34.77	43700	20241025	0.46	67300	-34.77	20240618	43700	0.46	20241025	67300	-34.77	20240618	43700	0.46	20241025	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
38	20241025	110232	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	43850	-250	5	-0.57	46167200	1051	36.19	44050	44150	43700	57300	30900	44100	43926.93	3.21	0	-51	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1261	20.74	0.56	12	0.04	2114.00	77969.00	67300	20240618	-34.84	43700	20241025	0.34	67300	-34.84	20240618	43700	0.34	20241025	67300	-34.84	20240618	43700	0.34	20241025	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
39	20241025	100233	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	44000	-100	5	-0.23	35303350	803	27.65	44050	44150	43700	57300	30900	44100	43964.32	3.21	0	-62	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1265	20.81	0.56	12	0.03	2114.00	77969.00	67300	20240618	-34.62	43700	20241025	0.69	67300	-34.62	20240618	43700	0.69	20241025	67300	-34.62	20240618	43700	0.69	20241025	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
40	20241025	090231	57	100.00	KOSPI		금융업	N	N	N	N		N	44050	-50	5	-0.11	2865100	65	2.24	44050	44100	44050	57300	30900	44100	44078.46	3.21	0	1	44633	44366	44233	43966	43833	44300	43900	29	13200	1000	32630	50	1	2875800	1267	20.84	0.56	12	0.00	2114.00	77969.00	67300	20240618	-34.55	43950	20240913	0.23	67300	-34.55	20240618	43950	0.23	20240913	67300	-34.55	20240618	43950	0.23	20240913	1.51	N	007540	1000	28 억		92352	N	N	2	N	00	N
41	20241024	160230	57	100.00	KOSPI		금융업	N	N	N	N		N	44100	-100	5	-0.23	127938200	2894	42.73	44400	44500	44100	57400	30950	44200	44208.95	3.22	0	-389	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1268	20.86	0.57	12	0.10	2114.00	77969.00	67300	20240618	-34.47	43950	20240913	0.34	67300	-34.47	20240618	43950	0.34	20240913	67300	-34.47	20240618	43950	0.34	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
42	20241024	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	44350	150	2	0.34	117128500	2649	39.12	44400	44500	44100	57400	30950	44200	44216.12	3.22	0	-353	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1275	20.98	0.57	12	0.09	2114.00	77969.00	67300	20240618	-34.10	43950	20240913	0.91	67300	-34.10	20240618	43950	0.91	20240913	67300	-34.10	20240618	43950	0.91	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
43	20241024	140230	57	100.00	KOSPI		금융업	N	N	N	N		N	44250	50	2	0.11	105452500	2385	35.22	44400	44500	44100	57400	30950	44200	44214.88	3.22	0	-315	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1273	20.93	0.57	12	0.08	2114.00	77969.00	67300	20240618	-34.25	43950	20240913	0.68	67300	-34.25	20240618	43950	0.68	20240913	67300	-34.25	20240618	43950	0.68	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
44	20241024	130231	57	100.00	KOSPI		금융업	N	N	N	N		N	44200	0	3	0.00	93480800	2114	31.22	44400	44500	44100	57400	30950	44200	44219.87	3.22	0	-280	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1271	20.91	0.57	12	0.07	2114.00	77969.00	67300	20240618	-34.32	43950	20240913	0.57	67300	-34.32	20240618	43950	0.57	20240913	67300	-34.32	20240618	43950	0.57	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
45	20241024	120230	57	100.00	KOSPI		금융업	N	N	N	N		N	44300	100	2	0.23	78492800	1775	26.21	44400	44500	44100	57400	30950	44200	44221.30	3.22	0	-207	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1274	20.96	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.18	43950	20240913	0.80	67300	-34.18	20240618	43950	0.80	20240913	67300	-34.18	20240618	43950	0.80	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
46	20241024	110231	57	100.00	KOSPI		금융업	N	N	N	N		N	44400	200	2	0.45	72965700	1650	24.37	44400	44500	44100	57400	30950	44200	44221.64	3.22	0	-209	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1277	21.00	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.03	43950	20240913	1.02	67300	-34.03	20240618	43950	1.02	20240913	67300	-34.03	20240618	43950	1.02	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
47	20241024	100231	57	100.00	KOSPI		금융업	N	N	N	N		N	44350	150	2	0.34	71548200	1618	23.89	44400	44500	44100	57400	30950	44200	44220.15	3.22	0	-188	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1275	20.98	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.10	43950	20240913	0.91	67300	-34.10	20240618	43950	0.91	20240913	67300	-34.10	20240618	43950	0.91	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
48	20241024	090216	57	100.00	KOSPI		금융업	N	N	N	N		N	44400	200	2	0.45	177600	4	0.06	44400	44400	44400	57400	30950	44200	44400.00	3.22	0	0	47066	45632	44916	43482	42766	45275	43125	29	13200	1000	32700	50	1	2875800	1277	21.00	0.57	12	0.00	2114.00	77969.00	67300	20240618	-34.03	43950	20240913	1.02	67300	-34.03	20240618	43950	1.02	20240913	67300	-34.03	20240618	43950	1.02	20240913	1.50	N	007540	1000	28 억		92695	N	N	2	N	00	N
49	20241023	160232	57	100.00	KOSPI		금융업	N	N	N	N		N	44200	-450	5	-1.01	300908500	6686	315.68	44200	46350	44200	58000	31300	44650	45007.74	3.24	0	-702	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1271	20.91	0.57	12	0.23	2114.00	77969.00	67300	20240618	-34.32	43950	20240913	0.57	67300	-34.32	20240618	43950	0.57	20240913	67300	-34.32	20240618	43950	0.57	20240913	1.51	N	007540	1000	28 억		93224	N	N	2	N	00	N
50	20241023	150233	57	100.00	KOSPI		금융업	N	N	N	N		N	44550	-100	5	-0.22	248142500	5495	259.44	44200	46350	44200	58000	31300	44650	45157.96	3.24	0	-566	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1281	21.07	0.57	12	0.19	2114.00	77969.00	67300	20240618	-33.80	43950	20240913	1.37	67300	-33.80	20240618	43950	1.37	20240913	67300	-33.80	20240618	43950	1.37	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
51	20241023	140235	57	100.00	KOSPI		금융업	N	N	N	N		N	44750	100	2	0.22	226667000	5013	236.69	44200	46350	44200	58000	31300	44650	45215.95	3.24	0	-496	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1287	21.17	0.57	12	0.17	2114.00	77969.00	67300	20240618	-33.51	43950	20240913	1.82	67300	-33.51	20240618	43950	1.82	20240913	67300	-33.51	20240618	43950	1.82	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
52	20241023	130232	57	100.00	KOSPI		금융업	N	N	N	N		N	44700	50	2	0.11	195100000	4311	203.54	44200	46350	44200	58000	31300	44650	45256.46	3.24	0	-448	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1285	21.14	0.57	12	0.15	2114.00	77969.00	67300	20240618	-33.58	43950	20240913	1.71	67300	-33.58	20240618	43950	1.71	20240913	67300	-33.58	20240618	43950	1.71	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
53	20241023	120230	57	100.00	KOSPI		금융업	N	N	N	N		N	44700	50	2	0.11	187648300	4144	195.66	44200	46350	44200	58000	31300	44650	45282.08	3.24	0	-434	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1285	21.14	0.57	12	0.14	2114.00	77969.00	67300	20240618	-33.58	43950	20240913	1.71	67300	-33.58	20240618	43950	1.71	20240913	67300	-33.58	20240618	43950	1.71	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
54	20241023	110231	57	100.00	KOSPI		금융업	N	N	N	N		N	44650	0	3	0.00	180042900	3974	187.63	44200	46350	44200	58000	31300	44650	45305.37	3.24	0	-372	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1284	21.12	0.57	12	0.14	2114.00	77969.00	67300	20240618	-33.66	43950	20240913	1.59	67300	-33.66	20240618	43950	1.59	20240913	67300	-33.66	20240618	43950	1.59	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
55	20241023	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	200	2	0.45	141998450	3124	147.50	44200	46350	44200	58000	31300	44650	45454.31	3.24	0	-318	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1290	21.22	0.58	12	0.11	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
56	20241023	090230	57	100.00	KOSPI		금융업	N	N	N	N		N	44550	-100	5	-0.22	5217800	118	5.57	44200	44550	44200	58000	31300	44650	44214.96	3.24	0	-24	45783	45216	44733	44166	43683	44975	43925	29	13350	1000	33040	50	1	2875800	1281	21.07	0.57	12	0.00	2114.00	77969.00	67300	20240618	-33.80	43950	20240913	1.37	67300	-33.80	20240618	43950	1.37	20240913	67300	-33.80	20240618	43950	1.37	20240913	1.51	N	007540	1000	28 억		93224	N	N	5	N	00	N
57	20241022	160228	57	100.00	KOSPI		금융업	N	N	N	N		N	44650	-100	5	-0.22	92001700	2071	161.29	45300	45300	44250	58100	31350	44750	44423.48	3.26	0	-389	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1284	21.12	0.57	12	0.07	2114.00	77969.00	67300	20240618	-33.66	43950	20240913	1.59	67300	-33.66	20240618	43950	1.59	20240913	67300	-33.66	20240618	43950	1.59	20240913	1.52	N	007540	1000	28 억		93615	N	N	5	N	00	N
58	20241022	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	44400	-350	5	-0.78	75201700	1692	131.78	45300	45300	44300	58100	31350	44750	44445.45	3.26	0	-310	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1277	21.00	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.03	43950	20240913	1.02	67300	-34.03	20240618	43950	1.02	20240913	67300	-34.03	20240618	43950	1.02	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
59	20241022	140232	57	100.00	KOSPI		금융업	N	N	N	N		N	44400	-350	5	-0.78	72673250	1635	127.34	45300	45300	44300	58100	31350	44750	44448.47	3.26	0	-297	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1277	21.00	0.57	12	0.06	2114.00	77969.00	67300	20240618	-34.03	43950	20240913	1.02	67300	-34.03	20240618	43950	1.02	20240913	67300	-34.03	20240618	43950	1.02	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
60	20241022	130230	57	100.00	KOSPI		금융업	N	N	N	N		N	44400	-350	5	-0.78	67444250	1517	118.15	45300	45300	44300	58100	31350	44750	44458.97	3.26	0	-255	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1277	21.00	0.57	12	0.05	2114.00	77969.00	67300	20240618	-34.03	43950	20240913	1.02	67300	-34.03	20240618	43950	1.02	20240913	67300	-34.03	20240618	43950	1.02	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
61	20241022	120230	57	100.00	KOSPI		금융업	N	N	N	N		N	44350	-400	5	-0.89	42172050	947	73.75	45300	45300	44300	58100	31350	44750	44532.26	3.26	0	-208	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1275	20.98	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.10	43950	20240913	0.91	67300	-34.10	20240618	43950	0.91	20240913	67300	-34.10	20240618	43950	0.91	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
62	20241022	110229	57	100.00	KOSPI		금융업	N	N	N	N		N	44400	-350	5	-0.78	35688450	801	62.38	45300	45300	44300	58100	31350	44750	44554.87	3.26	0	-199	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1277	21.00	0.57	12	0.03	2114.00	77969.00	67300	20240618	-34.03	43950	20240913	1.02	67300	-34.03	20240618	43950	1.02	20240913	67300	-34.03	20240618	43950	1.02	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
63	20241022	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	44500	-250	5	-0.56	21655650	485	37.77	45300	45300	44500	58100	31350	44750	44650.82	3.26	0	-312	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1280	21.05	0.57	12	0.02	2114.00	77969.00	67300	20240618	-33.88	43950	20240913	1.25	67300	-33.88	20240618	43950	1.25	20240913	67300	-33.88	20240618	43950	1.25	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
64	20241022	090229	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	550	2	1.23	1223000	27	2.10	45300	45300	45250	58100	31350	44750	45296.30	3.26	0	-7	45316	45032	44866	44582	44416	44950	44500	29	13350	1000	33110	50	1	2875800	1303	21.43	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.52	N	007540	1000	28 억		93615	N	N	3	N	00	N
65	20241021	160228	57	100.00	KOSPI		금융업	N	N	N	N		N	44750	-100	5	-0.22	57578500	1284	131.02	44850	45150	44700	58300	31400	44850	44844.92	3.26	0	-119	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1287	21.17	0.57	12	0.04	2114.00	77969.00	67300	20240618	-33.51	43950	20240913	1.82	67300	-33.51	20240618	43950	1.82	20240913	67300	-33.51	20240618	43950	1.82	20240913	1.51	N	007540	1000	28 억		93674	N	N	3	N	00	N
66	20241021	150230	57	100.00	KOSPI		금융업	N	N	N	N		N	44950	100	2	0.22	42892800	956	97.55	44850	45150	44700	58300	31400	44850	44866.95	3.26	0	-83	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1293	21.26	0.58	12	0.03	2114.00	77969.00	67300	20240618	-33.21	43950	20240913	2.28	67300	-33.21	20240618	43950	2.28	20240913	67300	-33.21	20240618	43950	2.28	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
67	20241021	140230	57	100.00	KOSPI		금융업	N	N	N	N		N	44900	50	2	0.11	33968450	757	77.24	44850	45150	44700	58300	31400	44850	44872.46	3.26	0	-44	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1291	21.24	0.58	12	0.03	2114.00	77969.00	67300	20240618	-33.28	43950	20240913	2.16	67300	-33.28	20240618	43950	2.16	20240913	67300	-33.28	20240618	43950	2.16	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
68	20241021	130229	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	150	2	0.33	29925050	667	68.06	44850	45150	44700	58300	31400	44850	44865.14	3.26	0	-44	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1294	21.29	0.58	12	0.02	2114.00	77969.00	67300	20240618	-33.14	43950	20240913	2.39	67300	-33.14	20240618	43950	2.39	20240913	67300	-33.14	20240618	43950	2.39	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
69	20241021	120229	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	0	3	0.00	27991600	624	63.67	44850	45150	44700	58300	31400	44850	44858.33	3.26	0	-44	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1290	21.22	0.58	12	0.02	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
70	20241021	110228	57	100.00	KOSPI		금융업	N	N	N	N		N	44900	50	2	0.11	16979900	379	38.67	44850	45100	44700	58300	31400	44850	44801.85	3.26	0	2	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1291	21.24	0.58	12	0.01	2114.00	77969.00	67300	20240618	-33.28	43950	20240913	2.16	67300	-33.28	20240618	43950	2.16	20240913	67300	-33.28	20240618	43950	2.16	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
71	20241021	100230	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	250	2	0.56	12123500	271	27.65	44850	45100	44700	58300	31400	44850	44736.16	3.26	0	15	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1297	21.33	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
72	20241021	090228	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	0	3	0.00	0	0	0.00	0	0	0	58300	31400	44850	0.00	3.26	0	0	45216	45032	44816	44632	44416	45125	44725	29	13450	1000	33180	50	1	2875800	1290	21.22	0.58	12	0.00	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.51	N	007540	1000	28 억		93674	N	N	1	N	00	N
73	20241018	160228	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	-50	5	-0.11	43810650	980	87.74	44700	45000	44600	58300	31450	44900	44704.74	3.27	0	-253	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1290	21.22	0.58	12	0.03	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
74	20241018	150232	57	100.00	KOSPI		금융업	N	N	N	N		N	44800	-100	5	-0.22	42200200	944	84.51	44700	45000	44600	58300	31450	44900	44703.60	3.27	0	-239	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1288	21.19	0.57	12	0.03	2114.00	77969.00	67300	20240618	-33.43	43950	20240913	1.93	67300	-33.43	20240618	43950	1.93	20240913	67300	-33.43	20240618	43950	1.93	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
75	20241018	140236	57	100.00	KOSPI		금융업	N	N	N	N		N	44650	-250	5	-0.56	34965900	782	70.01	44700	45000	44600	58300	31450	44900	44713.43	3.27	0	-222	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1284	21.12	0.57	12	0.03	2114.00	77969.00	67300	20240618	-33.66	43950	20240913	1.59	67300	-33.66	20240618	43950	1.59	20240913	67300	-33.66	20240618	43950	1.59	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
76	20241018	130230	57	100.00	KOSPI		금융업	N	N	N	N		N	44650	-250	5	-0.56	19706250	440	39.39	44700	45000	44600	58300	31450	44900	44786.93	3.27	0	-188	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1284	21.12	0.57	12	0.02	2114.00	77969.00	67300	20240618	-33.66	43950	20240913	1.59	67300	-33.66	20240618	43950	1.59	20240913	67300	-33.66	20240618	43950	1.59	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
77	20241018	120235	57	100.00	KOSPI		금융업	N	N	N	N		N	44600	-300	5	-0.67	16259600	363	32.50	44700	45000	44600	58300	31450	44900	44792.29	3.27	0	-129	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1283	21.10	0.57	12	0.01	2114.00	77969.00	67300	20240618	-33.73	43950	20240913	1.48	67300	-33.73	20240618	43950	1.48	20240913	67300	-33.73	20240618	43950	1.48	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
78	20241018	110232	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	-50	5	-0.11	10935850	244	21.84	44700	45000	44700	58300	31450	44900	44819.06	3.27	0	-53	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1290	21.22	0.58	12	0.01	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
79	20241018	100229	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	-50	5	-0.11	10263200	229	20.50	44700	45000	44700	58300	31450	44900	44817.47	3.27	0	-53	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1290	21.22	0.58	12	0.01	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
80	20241018	090229	57	100.00	KOSPI		금융업	N	N	N	N		N	44700	-200	5	-0.45	1609200	36	3.22	44700	44700	44700	58300	31450	44900	44700.00	3.27	0	-9	45333	45116	44833	44616	44333	45225	44725	29	13400	1000	33220	50	1	2875800	1285	21.14	0.57	12	0.00	2114.00	77969.00	67300	20240618	-33.58	43950	20240913	1.71	67300	-33.58	20240618	43950	1.71	20240913	67300	-33.58	20240618	43950	1.71	20240913	1.52	N	007540	1000	28 억		93934	N	N	1	N	00	N
81	20241017	160228	57	100.00	KOSPI		금융업	N	N	N	N		N	44900	0	3	0.00	50039000	1115	53.17	44550	45050	44550	58300	31450	44900	44878.03	3.27	0	-158	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1291	21.24	0.58	12	0.04	2114.00	77969.00	67300	20240618	-33.28	43950	20240913	2.16	67300	-33.28	20240618	43950	2.16	20240913	67300	-33.28	20240618	43950	2.16	20240913	1.50	N	007540	1000	28 억		94092	N	N	1	N	00	N
82	20241017	150229	57	100.00	KOSPI		금융업	N	N	N	N		N	45050	150	2	0.33	43516700	970	46.26	44550	45050	44550	58300	31450	44900	44862.58	3.27	0	-135	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1296	21.31	0.58	12	0.03	2114.00	77969.00	67300	20240618	-33.06	43950	20240913	2.50	67300	-33.06	20240618	43950	2.50	20240913	67300	-33.06	20240618	43950	2.50	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
83	20241017	140228	57	100.00	KOSPI		금융업	N	N	N	N		N	44950	50	2	0.11	40411900	901	42.97	44550	45050	44550	58300	31450	44900	44852.28	3.27	0	-108	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1293	21.26	0.58	12	0.03	2114.00	77969.00	67300	20240618	-33.21	43950	20240913	2.28	67300	-33.21	20240618	43950	2.28	20240913	67300	-33.21	20240618	43950	2.28	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
84	20241017	130229	57	100.00	KOSPI		금융업	N	N	N	N		N	44950	50	2	0.11	32635250	728	34.72	44550	45050	44550	58300	31450	44900	44828.64	3.27	0	-94	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1293	21.26	0.58	12	0.03	2114.00	77969.00	67300	20240618	-33.21	43950	20240913	2.28	67300	-33.21	20240618	43950	2.28	20240913	67300	-33.21	20240618	43950	2.28	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
85	20241017	120229	57	100.00	KOSPI		금융업	N	N	N	N		N	45050	150	2	0.33	24535850	548	26.13	44550	45050	44550	58300	31450	44900	44773.45	3.27	0	-84	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1296	21.31	0.58	12	0.02	2114.00	77969.00	67300	20240618	-33.06	43950	20240913	2.50	67300	-33.06	20240618	43950	2.50	20240913	67300	-33.06	20240618	43950	2.50	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
86	20241017	110230	57	100.00	KOSPI		금융업	N	N	N	N		N	45050	150	2	0.33	24085450	538	25.66	44550	45050	44550	58300	31450	44900	44768.49	3.27	0	-84	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1296	21.31	0.58	12	0.02	2114.00	77969.00	67300	20240618	-33.06	43950	20240913	2.50	67300	-33.06	20240618	43950	2.50	20240913	67300	-33.06	20240618	43950	2.50	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
87	20241017	100229	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	100	2	0.22	18193800	407	19.41	44550	45000	44550	58300	31450	44900	44702.21	3.27	0	-67	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1294	21.29	0.58	12	0.01	2114.00	77969.00	67300	20240618	-33.14	43950	20240913	2.39	67300	-33.14	20240618	43950	2.39	20240913	67300	-33.14	20240618	43950	2.39	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
88	20241017	090228	57	100.00	KOSPI		금융업	N	N	N	N		N	44550	-350	5	-0.78	6058800	136	6.49	44550	44550	44550	58300	31450	44900	44550.00	3.27	0	-36	45833	45366	44983	44516	44133	45175	44325	29	13400	1000	33220	50	1	2875800	1281	21.07	0.57	12	0.00	2114.00	77969.00	67300	20240618	-33.80	43950	20240913	1.37	67300	-33.80	20240618	43950	1.37	20240913	67300	-33.80	20240618	43950	1.37	20240913	1.50	N	007540	1000	28 억		94092	N	N	9	N	00	N
89	20241016	160227	57	100.00	KOSPI		금융업	N	N	N	N		N	44900	-100	5	-0.22	93736300	2094	26.23	45000	45450	44600	58500	31500	45000	44764.10	3.28	0	-224	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1291	21.24	0.58	12	0.07	2114.00	77969.00	67300	20240618	-33.28	43950	20240913	2.16	67300	-33.28	20240618	43950	2.16	20240913	67300	-33.28	20240618	43950	2.16	20240913	1.50	N	007540	1000	28 억		94336	N	N	9	N	00	N
90	20241016	150229	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	-150	5	-0.33	87007500	1944	24.35	45000	45450	44600	58500	31500	45000	44756.94	3.28	0	-176	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1290	21.22	0.58	12	0.07	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
91	20241016	140229	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	-150	5	-0.33	77950850	1742	21.82	45000	45450	44600	58500	31500	45000	44747.90	3.28	0	-104	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1290	21.22	0.58	12	0.06	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
92	20241016	130228	57	100.00	KOSPI		금융업	N	N	N	N		N	44800	-200	5	-0.44	72931450	1630	20.42	45000	45450	44600	58500	31500	45000	44743.22	3.28	0	-90	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1288	21.19	0.57	12	0.06	2114.00	77969.00	67300	20240618	-33.43	43950	20240913	1.93	67300	-33.43	20240618	43950	1.93	20240913	67300	-33.43	20240618	43950	1.93	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
93	20241016	120228	57	100.00	KOSPI		금융업	N	N	N	N		N	44750	-250	5	-0.56	60858900	1360	17.04	45000	45450	44600	58500	31500	45000	44749.19	3.28	0	-63	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1287	21.17	0.57	12	0.05	2114.00	77969.00	67300	20240618	-33.51	43950	20240913	1.82	67300	-33.51	20240618	43950	1.82	20240913	67300	-33.51	20240618	43950	1.82	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
94	20241016	110229	57	100.00	KOSPI		금융업	N	N	N	N		N	44700	-300	5	-0.67	44163500	986	12.35	45000	45450	44600	58500	31500	45000	44790.57	3.28	0	-10	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1285	21.14	0.57	12	0.03	2114.00	77969.00	67300	20240618	-33.58	43950	20240913	1.71	67300	-33.58	20240618	43950	1.71	20240913	67300	-33.58	20240618	43950	1.71	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
95	20241016	100227	57	100.00	KOSPI		금융업	N	N	N	N		N	44800	-200	5	-0.44	34378800	767	9.61	45000	45450	44600	58500	31500	45000	44822.43	3.28	0	5	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1288	21.19	0.57	12	0.03	2114.00	77969.00	67300	20240618	-33.43	43950	20240913	1.93	67300	-33.43	20240618	43950	1.93	20240913	67300	-33.43	20240618	43950	1.93	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
96	20241016	090228	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	0	3	0.00	8775000	195	2.44	45000	45000	45000	58500	31500	45000	45000.00	3.28	0	72	46833	45916	45233	44316	43633	46375	44775	29	13500	1000	33300	50	1	2875800	1294	21.29	0.58	12	0.01	2114.00	77969.00	67300	20240618	-33.14	43950	20240913	2.39	67300	-33.14	20240618	43950	2.39	20240913	67300	-33.14	20240618	43950	2.39	20240913	1.50	N	007540	1000	28 억		94336	N	N	7	N	00	N
97	20241015	160226	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	450	2	1.01	362246950	7982	288.05	44550	46150	44550	57900	31200	44550	45385.10	3.30	0	-455	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1294	21.29	0.58	12	0.28	2114.00	77969.00	67300	20240618	-33.14	43950	20240913	2.39	67300	-33.14	20240618	43950	2.39	20240913	67300	-33.14	20240618	43950	2.39	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
98	20241015	150228	57	100.00	KOSPI		금융업	N	N	N	N		N	44950	400	2	0.90	346811200	7639	275.68	44550	46150	44550	57900	31200	44550	45400.08	3.30	0	-405	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1293	21.26	0.58	12	0.27	2114.00	77969.00	67300	20240618	-33.21	43950	20240913	2.28	67300	-33.21	20240618	43950	2.28	20240913	67300	-33.21	20240618	43950	2.28	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
99	20241015	140228	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	850	2	1.91	306162150	6734	243.02	44550	46150	44550	57900	31200	44550	45465.12	3.30	0	-384	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1306	21.48	0.58	12	0.23	2114.00	77969.00	67300	20240618	-32.54	43950	20240913	3.30	67300	-32.54	20240618	43950	3.30	20240913	67300	-32.54	20240618	43950	3.30	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
100	20241015	130228	57	100.00	KOSPI		금융업	N	N	N	N		N	45500	950	2	2.13	295998200	6510	234.93	44550	46150	44550	57900	31200	44550	45468.23	3.30	0	-392	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1308	21.52	0.58	12	0.23	2114.00	77969.00	67300	20240618	-32.39	43950	20240913	3.53	67300	-32.39	20240618	43950	3.53	20240913	67300	-32.39	20240618	43950	3.53	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
101	20241015	120227	57	100.00	KOSPI		금융업	N	N	N	N		N	45350	800	2	1.80	268479800	5902	212.99	44550	46150	44550	57900	31200	44550	45489.63	3.30	0	-310	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1304	21.45	0.58	12	0.21	2114.00	77969.00	67300	20240618	-32.62	43950	20240913	3.19	67300	-32.62	20240618	43950	3.19	20240913	67300	-32.62	20240618	43950	3.19	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
102	20241015	110229	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	750	2	1.68	259873350	5712	206.13	44550	46150	44550	57900	31200	44550	45496.03	3.30	0	-288	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1303	21.43	0.58	12	0.20	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
103	20241015	100229	57	100.00	KOSPI		금융업	N	N	N	N		N	45550	1000	2	2.24	206545850	4540	163.84	44550	46150	44550	57900	31200	44550	45494.68	3.30	0	-181	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1310	21.55	0.58	12	0.16	2114.00	77969.00	67300	20240618	-32.32	43950	20240913	3.64	67300	-32.32	20240618	43950	3.64	20240913	67300	-32.32	20240618	43950	3.64	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
104	20241015	090227	57	100.00	KOSPI		금융업	N	N	N	N		N	44700	150	2	0.34	4725000	106	3.83	44550	44750	44550	57900	31200	44550	44575.47	3.30	0	-63	45650	45100	44800	44250	43950	44950	44100	29	13350	1000	32960	50	1	2875800	1285	21.14	0.57	12	0.00	2114.00	77969.00	67300	20240618	-33.58	43950	20240913	1.71	67300	-33.58	20240618	43950	1.71	20240913	67300	-33.58	20240618	43950	1.71	20240913	1.51	N	007540	1000	28 억		94892	N	N	7	N	00	N
105	20241014	160224	57	100.00	KOSPI		금융업	N	N	N	N		N	44550	-450	5	-1.00	121053750	2706	106.62	45000	45350	44500	58500	31500	45000	44739.58	3.31	0	-267	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1281	21.07	0.57	12	0.09	2114.00	77969.00	67300	20240618	-33.80	43950	20240913	1.37	67300	-33.80	20240618	43950	1.37	20240913	67300	-33.80	20240618	43950	1.37	20240913	1.42	N	007540	1000	28 억		95114	N	N	7	N	00	N
106	20241014	150224	57	100.00	KOSPI		금융업	N	N	N	N		N	44750	-250	5	-0.56	83732500	1869	73.64	45000	45350	44500	58500	31500	45000	44800.70	3.31	0	-193	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1287	21.17	0.57	12	0.06	2114.00	77969.00	67300	20240618	-33.51	43950	20240913	1.82	67300	-33.51	20240618	43950	1.82	20240913	67300	-33.51	20240618	43950	1.82	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
107	20241014	140225	57	100.00	KOSPI		금융업	N	N	N	N		N	44750	-250	5	-0.56	79573700	1776	69.98	45000	45350	44500	58500	31500	45000	44805.01	3.31	0	-165	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1287	21.17	0.57	12	0.06	2114.00	77969.00	67300	20240618	-33.51	43950	20240913	1.82	67300	-33.51	20240618	43950	1.82	20240913	67300	-33.51	20240618	43950	1.82	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
108	20241014	130224	57	100.00	KOSPI		금융업	N	N	N	N		N	44900	-100	5	-0.22	62304750	1389	54.73	45000	45350	44500	58500	31500	45000	44855.83	3.31	0	-102	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1291	21.24	0.58	12	0.05	2114.00	77969.00	67300	20240618	-33.28	43950	20240913	2.16	67300	-33.28	20240618	43950	2.16	20240913	67300	-33.28	20240618	43950	2.16	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
109	20241014	120223	57	100.00	KOSPI		금융업	N	N	N	N		N	44800	-200	5	-0.44	56557750	1261	49.68	45000	45350	44500	58500	31500	45000	44851.51	3.31	0	-103	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1288	21.19	0.57	12	0.04	2114.00	77969.00	67300	20240618	-33.43	43950	20240913	1.93	67300	-33.43	20240618	43950	1.93	20240913	67300	-33.43	20240618	43950	1.93	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
110	20241014	110224	57	100.00	KOSPI		금융업	N	N	N	N		N	44600	-400	5	-0.89	52802450	1177	46.38	45000	45350	44500	58500	31500	45000	44861.89	3.31	0	-73	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1283	21.10	0.57	12	0.04	2114.00	77969.00	67300	20240618	-33.73	43950	20240913	1.48	67300	-33.73	20240618	43950	1.48	20240913	67300	-33.73	20240618	43950	1.48	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
111	20241014	100224	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	300	2	0.67	14231850	316	12.45	45000	45350	44800	58500	31500	45000	45037.50	3.31	0	-18	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1303	21.43	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
112	20241014	090226	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	300	2	0.67	225300	5	0.20	45000	45300	45000	58500	31500	45000	45060.00	3.31	0	0	45466	45232	45016	44782	44566	45125	44675	29	13500	1000	33300	50	1	2875800	1303	21.43	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.42	N	007540	1000	28 억		95114	N	N	9	N	00	N
113	20241011	160222	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	-100	5	-0.22	114178550	2538	11.57	45100	45250	44800	58600	31600	45100	44987.61	3.32	0	-612	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1294	21.29	0.58	12	0.09	2114.00	77969.00	67300	20240618	-33.14	43950	20240913	2.39	67300	-33.14	20240618	43950	2.39	20240913	67300	-33.14	20240618	43950	2.39	20240913	1.42	N	007540	1000	28 억		95553	N	N	9	N	00	N
114	20241011	150223	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	95835050	2131	9.71	45100	45250	44800	58600	31600	45100	44971.87	3.32	0	-527	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
115	20241011	140224	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	93398300	2077	9.47	45100	45250	44800	58600	31600	45100	44967.89	3.32	0	-480	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
116	20241011	130224	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	88978600	1979	9.02	45100	45250	44800	58600	31600	45100	44961.39	3.32	0	-435	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
117	20241011	120224	57	100.00	KOSPI		금융업	N	N	N	N		N	45000	-100	5	-0.22	77817150	1731	7.89	45100	45250	44800	58600	31600	45100	44955.03	3.32	0	-342	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1294	21.29	0.58	12	0.06	2114.00	77969.00	67300	20240618	-33.14	43950	20240913	2.39	67300	-33.14	20240618	43950	2.39	20240913	67300	-33.14	20240618	43950	2.39	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
118	20241011	110224	57	100.00	KOSPI		금융업	N	N	N	N		N	45050	-50	5	-0.11	71603150	1593	7.26	45100	45250	44800	58600	31600	45100	44948.62	3.32	0	-233	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1296	21.31	0.58	12	0.06	2114.00	77969.00	67300	20240618	-33.06	43950	20240913	2.50	67300	-33.06	20240618	43950	2.50	20240913	67300	-33.06	20240618	43950	2.50	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
119	20241011	100229	57	100.00	KOSPI		금융업	N	N	N	N		N	44850	-250	5	-0.55	51499050	1145	5.22	45100	45250	44800	58600	31600	45100	44977.34	3.32	0	-142	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1290	21.22	0.58	12	0.04	2114.00	77969.00	67300	20240618	-33.36	43950	20240913	2.05	67300	-33.36	20240618	43950	2.05	20240913	67300	-33.36	20240618	43950	2.05	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
120	20241011	090224	57	100.00	KOSPI		금융업	N	N	N	N		N	45200	100	2	0.22	8173350	181	0.83	45100	45250	45100	58600	31600	45100	45156.63	3.32	0	-1	49566	47332	46166	43932	42766	46750	43350	29	13500	1000	33370	50	1	2875800	1300	21.38	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.84	43950	20240913	2.84	67300	-32.84	20240618	43950	2.84	20240913	67300	-32.84	20240618	43950	2.84	20240913	1.42	N	007540	1000	28 억		95553	N	N	2	N	00	N
121	20241010	160227	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	989266350	21639	686.95	45200	48400	45000	58600	31600	45100	45720.61	3.61	0	-7006	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.75	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.40	N	007540	1000	28 억		103768	N	N	2	N	00	N
122	20241010	150231	57	100.00	KOSPI		금융업	N	N	N	N		N	45250	150	2	0.33	903327900	19735	626.51	45200	48400	45000	58600	31600	45100	45772.89	3.61	0	-6628	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1301	21.40	0.58	12	0.69	2114.00	77969.00	67300	20240618	-32.76	43950	20240913	2.96	67300	-32.76	20240618	43950	2.96	20240913	67300	-32.76	20240618	43950	2.96	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
123	20241010	140229	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	94924700	2104	66.79	45200	45400	45000	58600	31600	45100	45116.30	3.61	0	-516	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
124	20241010	130228	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	79089950	1753	55.65	45200	45400	45000	58600	31600	45100	45116.91	3.61	0	-457	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
125	20241010	120228	57	100.00	KOSPI		금융업	N	N	N	N		N	45200	100	2	0.22	62164650	1378	43.75	45200	45400	45000	58600	31600	45100	45112.23	3.61	0	-233	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1300	21.38	0.58	12	0.05	2114.00	77969.00	67300	20240618	-32.84	43950	20240913	2.84	67300	-32.84	20240618	43950	2.84	20240913	67300	-32.84	20240618	43950	2.84	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
126	20241010	110227	57	100.00	KOSPI		금융업	N	N	N	N		N	45150	50	2	0.11	45998750	1020	32.38	45200	45400	45000	58600	31600	45100	45096.81	3.61	0	-7	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1298	21.36	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.91	43950	20240913	2.73	67300	-32.91	20240618	43950	2.73	20240913	67300	-32.91	20240618	43950	2.73	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
127	20241010	100228	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	38328150	850	26.98	45200	45400	45000	58600	31600	45100	45091.94	3.61	0	54	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.03	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
128	20241010	090227	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	0	3	0.00	0	0	0.00	0	0	0	58600	31600	45100	0.00	3.61	0	0	45866	45482	45216	44832	44566	45425	44775	29	13500	1000	33370	50	1	2875800	1297	21.33	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.40	N	007540	1000	28 억		103768	N	N	0	N	00	N
129	20241008	160228	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	-350	5	-0.77	141992700	3144	231.52	45100	45600	44950	59000	31850	45450	45163.07	3.63	0	-897	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1297	21.33	0.58	12	0.11	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
130	20241008	150229	57	100.00	KOSPI		금융업	N	N	N	N		N	45200	-250	5	-0.55	108873450	2411	177.54	45100	45600	44950	59000	31850	45450	45156.97	3.63	0	-572	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1300	21.38	0.58	12	0.08	2114.00	77969.00	67300	20240618	-32.84	43950	20240913	2.84	67300	-32.84	20240618	43950	2.84	20240913	67300	-32.84	20240618	43950	2.84	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
131	20241008	140229	57	100.00	KOSPI		금융업	N	N	N	N		N	45200	-250	5	-0.55	89028150	1972	145.21	45100	45600	44950	59000	31850	45450	45146.12	3.63	0	-284	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1300	21.38	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.84	43950	20240913	2.84	67300	-32.84	20240618	43950	2.84	20240913	67300	-32.84	20240618	43950	2.84	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
132	20241008	130228	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	-50	5	-0.11	85048900	1884	138.73	45100	45600	44950	59000	31850	45450	45142.73	3.63	0	-271	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1306	21.48	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.54	43950	20240913	3.30	67300	-32.54	20240618	43950	3.30	20240913	67300	-32.54	20240618	43950	3.30	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
133	20241008	120227	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	-350	5	-0.77	75601100	1675	123.34	45100	45600	44950	59000	31850	45450	45134.99	3.63	0	-259	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1297	21.33	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
134	20241008	110227	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	-350	5	-0.77	58300450	1291	95.07	45100	45600	45000	59000	31850	45450	45159.14	3.63	0	-164	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1297	21.33	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
135	20241008	100228	57	100.00	KOSPI		금융업	N	N	N	N		N	45250	-200	5	-0.44	16875800	373	27.47	45100	45500	45100	59000	31850	45450	45243.43	3.63	0	-45	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1301	21.40	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.76	43950	20240913	2.96	67300	-32.76	20240618	43950	2.96	20240913	67300	-32.76	20240618	43950	2.96	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
136	20241008	090227	57	100.00	KOSPI		금융업	N	N	N	N		N	45100	-350	5	-0.77	1172600	26	1.91	45100	45100	45100	59000	31850	45450	45100.00	3.63	0	-6	46416	45932	45466	44982	44516	45700	44750	29	13550	1000	33630	50	1	2875800	1297	21.33	0.58	12	0.00	2114.00	77969.00	67300	20240618	-32.99	43950	20240913	2.62	67300	-32.99	20240618	43950	2.62	20240913	67300	-32.99	20240618	43950	2.62	20240913	1.42	N	007540	1000	28 억		104490	N	N	1	N	00	N
137	20241007	160227	57	100.00	KOSPI		금융업	N	N	N	N		N	45450	0	3	0.00	61531500	1357	46.16	45950	45950	45000	59000	31850	45450	45340.55	3.64	0	-205	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1307	21.50	0.58	12	0.05	2114.00	77969.00	67300	20240618	-32.47	43950	20240913	3.41	67300	-32.47	20240618	43950	3.41	20240913	67300	-32.47	20240618	43950	3.41	20240913	1.43	N	007540	1000	28 억		104689	N	N	1	N	00	N
138	20241007	150225	57	100.00	KOSPI		금융업	N	N	N	N		N	45450	0	3	0.00	47125200	1040	35.37	45950	45950	45000	59000	31850	45450	45312.69	3.64	0	-129	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1307	21.50	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.47	43950	20240913	3.41	67300	-32.47	20240618	43950	3.41	20240913	67300	-32.47	20240618	43950	3.41	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
139	20241007	140242	57	100.00	KOSPI		금융업	N	N	N	N		N	45450	0	3	0.00	38504850	850	28.91	45950	45950	45000	59000	31850	45450	45299.82	3.64	0	-67	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1307	21.50	0.58	12	0.03	2114.00	77969.00	67300	20240618	-32.47	43950	20240913	3.41	67300	-32.47	20240618	43950	3.41	20240913	67300	-32.47	20240618	43950	3.41	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
140	20241007	130225	57	100.00	KOSPI		금융업	N	N	N	N		N	45400	-50	5	-0.11	33786300	746	25.37	45950	45950	45000	59000	31850	45450	45289.95	3.64	0	-56	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1306	21.48	0.58	12	0.03	2114.00	77969.00	67300	20240618	-32.54	43950	20240913	3.30	67300	-32.54	20240618	43950	3.30	20240913	67300	-32.54	20240618	43950	3.30	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
141	20241007	120236	57	100.00	KOSPI		금융업	N	N	N	N		N	45500	50	2	0.11	32333650	714	24.29	45950	45950	45000	59000	31850	45450	45285.22	3.64	0	-53	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1308	21.52	0.58	12	0.02	2114.00	77969.00	67300	20240618	-32.39	43950	20240913	3.53	67300	-32.39	20240618	43950	3.53	20240913	67300	-32.39	20240618	43950	3.53	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
142	20241007	110225	57	100.00	KOSPI		금융업	N	N	N	N		N	45300	-150	5	-0.33	9999650	221	7.52	45950	45950	45000	59000	31850	45450	45247.29	3.64	0	-22	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1303	21.43	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
143	20241007	100222	57	100.00	KOSPI		금융업	N	N	N	N		N	45450	0	3	0.00	9048350	200	6.80	45950	45950	45000	59000	31850	45450	45241.75	3.64	0	-7	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1307	21.50	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.47	43950	20240913	3.41	67300	-32.47	20240618	43950	3.41	20240913	67300	-32.47	20240618	43950	3.41	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
144	20241007	090214	57	100.00	KOSPI		금융업	N	N	N	N		N	45900	450	2	0.99	594650	13	0.44	45950	45950	45450	59000	31850	45450	45742.31	3.64	0	-5	47250	46350	45600	44700	43950	46800	45150	29	13550	1000	33630	50	1	2875800	1320	21.71	0.59	12	0.00	2114.00	77969.00	67300	20240618	-31.80	43950	20240913	4.44	67300	-31.80	20240618	43950	4.44	20240913	67300	-31.80	20240618	43950	4.44	20240913	1.43	N	007540	1000	28 억		104689	N	N	0	N	00	N
145	20241004	160216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45450	-150	5	-0.33	128805850	2840	103.73	44900	46500	44850	59200	31950	45600	45338.46	3.66	0	-610	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1307	21.50	0.58	12	0.10	2114.00	77969.00	67300	20240618	-32.47	43950	20240913	3.41	67300	-32.47	20240618	43950	3.41	20240913	67300	-32.47	20240618	43950	3.41	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
146	20241004	150217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45750	150	2	0.33	106850400	2357	86.08	44900	46500	44850	59200	31950	45600	45333.22	3.66	0	-569	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1316	21.64	0.59	12	0.08	2114.00	77969.00	67300	20240618	-32.02	43950	20240913	4.10	67300	-32.02	20240618	43950	4.10	20240913	67300	-32.02	20240618	43950	4.10	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
147	20241004	140217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45450	-150	5	-0.33	103704350	2288	83.56	44900	46500	44850	59200	31950	45600	45325.33	3.66	0	-533	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1307	21.50	0.58	12	0.08	2114.00	77969.00	67300	20240618	-32.47	43950	20240913	3.41	67300	-32.47	20240618	43950	3.41	20240913	67300	-32.47	20240618	43950	3.41	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
148	20241004	130217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45500	-100	5	-0.22	87393100	1929	70.45	44900	46500	44850	59200	31950	45600	45304.87	3.66	0	-444	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1308	21.52	0.58	12	0.07	2114.00	77969.00	67300	20240618	-32.39	43950	20240913	3.53	67300	-32.39	20240618	43950	3.53	20240913	67300	-32.39	20240618	43950	3.53	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
149	20241004	120217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45900	300	2	0.66	78460550	1733	63.29	44900	46500	44850	59200	31950	45600	45274.41	3.66	0	-369	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1320	21.71	0.59	12	0.06	2114.00	77969.00	67300	20240618	-31.80	43950	20240913	4.44	67300	-31.80	20240618	43950	4.44	20240913	67300	-31.80	20240618	43950	4.44	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
150	20241004	110218	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45600	0	3	0.00	76814550	1697	61.98	44900	46500	44850	59200	31950	45600	45264.91	3.66	0	-355	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1311	21.57	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.24	43950	20240913	3.75	67300	-32.24	20240618	43950	3.75	20240913	67300	-32.24	20240618	43950	3.75	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
151	20241004	100217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45600	0	3	0.00	71788800	1587	57.96	44900	46500	44850	59200	31950	45600	45235.54	3.66	0	-306	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1311	21.57	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.24	43950	20240913	3.75	67300	-32.24	20240618	43950	3.75	20240913	67300	-32.24	20240618	43950	3.75	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
152	20241004	090216	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45500	-100	5	-0.22	45349200	1010	36.89	44900	45500	44850	59200	31950	45600	44900.20	3.66	0	-106	47000	46300	45750	45050	44500	46650	45400	29	13600	1000	33740	50	1	2875800	1308	21.52	0.58	12	0.04	2114.00	77969.00	67300	20240618	-32.39	43950	20240913	3.53	67300	-32.39	20240618	43950	3.53	20240913	67300	-32.39	20240618	43950	3.53	20240913	1.36	N	007540	1000	28 억		105210	N	N	3	N	00	N
153	20241002	160215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45600	-200	5	-0.44	123578150	2717	67.34	45400	46450	45200	59500	32100	45800	45483.31	3.67	0	-486	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1311	21.57	0.58	12	0.09	2114.00	77969.00	67300	20240618	-32.24	43950	20240913	3.75	67300	-32.24	20240618	43950	3.75	20240913	67300	-32.24	20240618	43950	3.75	20240913	1.39	N	007540	1000	28 억		105533	N	N	3	N	00	N
154	20241002	150217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45500	-300	5	-0.66	119246750	2622	64.98	45400	46450	45200	59500	32100	45800	45479.31	3.67	0	-454	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1308	21.52	0.58	12	0.09	2114.00	77969.00	67300	20240618	-32.39	43950	20240913	3.53	67300	-32.39	20240618	43950	3.53	20240913	67300	-32.39	20240618	43950	3.53	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N
155	20241002	140217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	46000	200	2	0.44	113099450	2487	61.64	45400	46450	45200	59500	32100	45800	45476.26	3.67	0	-432	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1323	21.76	0.59	12	0.09	2114.00	77969.00	67300	20240618	-31.65	43950	20240913	4.66	67300	-31.65	20240618	43950	4.66	20240913	67300	-31.65	20240618	43950	4.66	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N
156	20241002	130217	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45650	-150	5	-0.33	104465500	2298	56.95	45400	46450	45200	59500	32100	45800	45459.31	3.67	0	-402	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1313	21.59	0.59	12	0.08	2114.00	77969.00	67300	20240618	-32.17	43950	20240913	3.87	67300	-32.17	20240618	43950	3.87	20240913	67300	-32.17	20240618	43950	3.87	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N
157	20241002	120215	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45400	-400	5	-0.87	83679800	1844	45.70	45400	45800	45200	59500	32100	45800	45379.50	3.67	0	-230	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1306	21.48	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.54	43950	20240913	3.30	67300	-32.54	20240618	43950	3.30	20240913	67300	-32.54	20240618	43950	3.30	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N
158	20241002	110214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45300	-500	5	-1.09	78815750	1737	43.05	45400	45800	45200	59500	32100	45800	45374.64	3.67	0	-139	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1303	21.43	0.58	12	0.06	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N
159	20241002	100214	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45300	-500	5	-1.09	67912200	1496	37.08	45400	45800	45200	59500	32100	45800	45395.86	3.67	0	-96	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1303	21.43	0.58	12	0.05	2114.00	77969.00	67300	20240618	-32.69	43950	20240913	3.07	67300	-32.69	20240618	43950	3.07	20240913	67300	-32.69	20240618	43950	3.07	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N
160	20241002	090213	55	60.00	KOSPI		금융업	N	N	N	Y	60	N	45400	-400	5	-0.87	15582750	343	8.50	45400	45800	45400	59500	32100	45800	45430.76	3.67	0	23	47466	46632	46166	45332	44866	46400	45100	29	13700	1000	33890	50	1	2875800	1306	21.48	0.58	12	0.01	2114.00	77969.00	67300	20240618	-32.54	43950	20240913	3.30	67300	-32.54	20240618	43950	3.30	20240913	67300	-32.54	20240618	43950	3.30	20240913	1.39	N	007540	1000	28 억		105533	N	N	1	N	00	N