KissMeData/229640/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	161108	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27350	-200	5	-0.73	2911339050	107068	110.34	27150	27800	26700	35800	19300	27550	27191.03	3.37	0	23452	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8376	202.59	5.68	12	0.35	135.00	4814.00	45300	20240530	-39.62	10270	20231107	166.31	45300	-39.62	20240530	17470	56.55	20240417	45300	-39.62	20240530	10270	166.31	20231107	1.59	N	229640	500	153 억		1032257	N	N	3103	N	00	N
3	20241031	151127	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	0	3	0.00	2685866150	98853	101.87	27150	27800	26700	35800	19300	27550	27169.86	3.37	0	21608	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8437	204.07	5.72	12	0.32	135.00	4814.00	45300	20240530	-39.18	10270	20231107	168.26	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	10270	168.26	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
4	20241031	141124	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27450	-100	5	-0.36	1966200250	72767	74.99	27150	27550	26700	35800	19300	27550	27019.66	3.37	0	17209	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8407	203.33	5.70	12	0.24	135.00	4814.00	45300	20240530	-39.40	10270	20231107	167.28	45300	-39.40	20240530	17470	57.13	20240417	45300	-39.40	20240530	10270	167.28	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
5	20241031	131123	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27450	-100	5	-0.36	1791237500	66394	68.42	27150	27500	26700	35800	19300	27550	26977.92	3.37	0	17139	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8407	203.33	5.70	12	0.22	135.00	4814.00	45300	20240530	-39.40	10270	20231107	167.28	45300	-39.40	20240530	17470	57.13	20240417	45300	-39.40	20240530	10270	167.28	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
6	20241031	121122	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27400	-150	5	-0.54	1666889100	61858	63.75	27150	27450	26700	35800	19300	27550	26945.90	3.37	0	14109	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8391	202.96	5.69	12	0.20	135.00	4814.00	45300	20240530	-39.51	10270	20231107	166.80	45300	-39.51	20240530	17470	56.84	20240417	45300	-39.51	20240530	10270	166.80	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
7	20241031	111121	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27350	-200	5	-0.73	1437994800	53489	55.12	27150	27350	26700	35800	19300	27550	26882.50	3.37	0	11555	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8376	202.59	5.68	12	0.17	135.00	4814.00	45300	20240530	-39.62	10270	20231107	166.31	45300	-39.62	20240530	17470	56.55	20240417	45300	-39.62	20240530	10270	166.31	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
8	20241031	101122	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26850	-700	5	-2.54	958996700	35677	36.77	27150	27200	26700	35800	19300	27550	26877.80	3.37	0	6880	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8223	198.89	5.58	12	0.12	135.00	4814.00	45300	20240530	-40.73	10270	20231107	161.44	45300	-40.73	20240530	17470	53.69	20240417	45300	-40.73	20240530	10270	161.44	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
9	20241031	091121	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26950	-600	5	-2.18	287612600	10702	11.03	27150	27200	26700	35800	19300	27550	26867.32	3.37	0	1898	29016	28282	27916	27182	26816	28100	27000	153	8250	500	19280	50	1	30624879	8253	199.63	5.60	12	0.03	135.00	4814.00	45300	20240530	-40.51	10270	20231107	162.41	45300	-40.51	20240530	17470	54.26	20240417	45300	-40.51	20240530	10270	162.41	20231107	1.59	N	229640	500	153 억		1032257	N	N	1246	N	00	N
10	20241030	161117	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27550	-1000	5	-3.50	2668281750	95500	101.90	28350	28650	27550	37100	20000	28550	27941.30	3.44	0	-21351	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8437	204.07	5.72	12	0.31	135.00	4814.00	45300	20240530	-39.18	10270	20231107	168.26	45300	-39.18	20240530	17470	57.70	20240417	45300	-39.18	20240530	10270	168.26	20231107	1.56	N	229640	500	153 억		1052111	N	N	1244	N	00	N
11	20241030	151144	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27650	-900	5	-3.15	2457612450	87859	93.75	28350	28650	27600	37100	20000	28550	27972.20	3.44	0	-20918	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8468	204.81	5.74	12	0.29	135.00	4814.00	45300	20240530	-38.96	10270	20231107	169.23	45300	-38.96	20240530	17470	58.27	20240417	45300	-38.96	20240530	10270	169.23	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
12	20241030	141119	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27800	-750	5	-2.63	1873222750	66787	71.26	28350	28650	27750	37100	20000	28550	28047.68	3.44	0	-14971	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8514	205.93	5.77	12	0.22	135.00	4814.00	45300	20240530	-38.63	10270	20231107	170.69	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	10270	170.69	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
13	20241030	131127	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27850	-700	5	-2.45	1679580000	59834	63.84	28350	28650	27750	37100	20000	28550	28070.62	3.44	0	-13654	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8529	206.30	5.79	12	0.20	135.00	4814.00	45300	20240530	-38.52	10270	20231107	171.18	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	10270	171.18	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
14	20241030	121143	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28000	-550	5	-1.93	1050299750	37252	39.75	28350	28650	28000	37100	20000	28550	28194.40	3.44	0	-10644	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8575	207.41	5.82	12	0.12	135.00	4814.00	45300	20240530	-38.19	10270	20231107	172.64	45300	-38.19	20240530	17470	60.27	20240417	45300	-38.19	20240530	10270	172.64	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
15	20241030	111123	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28100	-450	5	-1.58	759372200	26881	28.68	28350	28650	28100	37100	20000	28550	28249.35	3.44	0	-6250	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8606	208.15	5.84	12	0.09	135.00	4814.00	45300	20240530	-37.97	10270	20231107	173.61	45300	-37.97	20240530	17470	60.85	20240417	45300	-37.97	20240530	10270	173.61	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
16	20241030	101117	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	-300	5	-1.05	454388600	16095	17.17	28350	28450	28100	37100	20000	28550	28231.56	3.44	0	-3304	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8652	209.26	5.87	12	0.05	135.00	4814.00	45300	20240530	-37.64	10270	20231107	175.07	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	10270	175.07	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
17	20241030	091124	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28300	-250	5	-0.88	170421600	6033	6.44	28350	28450	28100	37100	20000	28550	28247.98	3.44	0	-1253	29450	29000	28550	28100	27650	28775	27875	153	8550	500	19980	50	1	30624879	8667	209.63	5.88	12	0.02	135.00	4814.00	45300	20240530	-37.53	10270	20231107	175.56	45300	-37.53	20240530	17470	61.99	20240417	45300	-37.53	20240530	10270	175.56	20231107	1.56	N	229640	500	153 억		1052111	N	N	1041	N	00	N
18	20241029	161042	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-150	5	-0.52	2626587600	92318	65.44	28700	29000	28100	37300	20100	28700	28449.85	3.47	0	-11442	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8743	211.48	5.93	12	0.30	135.00	4814.00	45300	20240530	-36.98	10100	20231020	182.67	45300	-36.98	20240530	17470	63.42	20240417	45300	-36.98	20240530	10270	177.99	20231107	1.60	N	229640	500	153 억		1064163	N	N	1041	N	00	N
19	20241029	151058	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-350	5	-1.22	2457510250	86385	61.23	28700	29000	28100	37300	20100	28700	28448.34	3.47	0	-13336	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8682	210.00	5.89	12	0.28	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.60	N	229640	500	153 억		1064163	N	N	1945	N	00	N
20	20241029	140933	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28300	-400	5	-1.39	2079961500	73040	51.77	28700	29000	28100	37300	20100	28700	28477.02	3.47	0	-13404	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8667	209.63	5.88	12	0.24	135.00	4814.00	45300	20240530	-37.53	10100	20231020	180.20	45300	-37.53	20240530	17470	61.99	20240417	45300	-37.53	20240530	10270	175.56	20231107	1.60	N	229640	500	153 억		1064163	N	N	1945	N	00	N
21	20241029	131050	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28150	-550	5	-1.92	1876031200	65816	46.65	28700	29000	28150	37300	20100	28700	28504.18	3.47	0	-12127	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8621	208.52	5.85	12	0.21	135.00	4814.00	45300	20240530	-37.86	10100	20231020	178.71	45300	-37.86	20240530	17470	61.13	20240417	45300	-37.86	20240530	10270	174.10	20231107	1.60	N	229640	500	153 억		1064163	N	N	1945	N	00	N
22	20241029	121050	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	-500	5	-1.74	1568971000	54936	38.94	28700	29000	28200	37300	20100	28700	28559.98	3.47	0	-7962	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8636	208.89	5.86	12	0.18	135.00	4814.00	45300	20240530	-37.75	10100	20231020	179.21	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	10270	174.59	20231107	1.60	N	229640	500	153 억		1064163	N	N	1945	N	00	N
23	20241029	111109	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28300	-400	5	-1.39	1360910850	47576	33.72	28700	29000	28200	37300	20100	28700	28604.99	3.47	0	-5514	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8667	209.63	5.88	12	0.16	135.00	4814.00	45300	20240530	-37.53	10100	20231020	180.20	45300	-37.53	20240530	17470	61.99	20240417	45300	-37.53	20240530	10270	175.56	20231107	1.60	N	229640	500	153 억		1064163	N	N	1945	N	00	N
24	20241029	101047	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28650	-50	5	-0.17	1117278650	39006	27.65	28700	29000	28200	37300	20100	28700	28643.76	3.47	0	-3257	29900	29300	28700	28100	27500	29600	28400	153	8600	500	20090	50	1	30624879	8774	212.22	5.95	12	0.13	135.00	4814.00	45300	20240530	-36.75	10100	20231020	183.66	45300	-36.75	20240530	17470	64.00	20240417	45300	-36.75	20240530	10270	178.97	20231107	1.60	N	229640	500	153 억		1064163	N	N	1945	N	00	N
25	20241028	161038	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	900	2	3.24	3996235350	138987	85.68	28200	29300	28100	36100	19500	27800	28752.67	3.42	0	17182	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8789	212.59	5.96	12	0.45	135.00	4814.00	45300	20240530	-36.64	10100	20231020	184.16	45300	-36.64	20240530	17470	64.28	20240417	45300	-36.64	20240530	10270	179.45	20231107	1.56	N	229640	500	153 억		1047264	N	N	1945	N	00	N
26	20241028	151045	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28850	1050	2	3.78	3668899050	127586	78.66	28200	29300	28100	36100	19500	27800	28756.36	3.42	0	16909	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8835	213.70	5.99	12	0.42	135.00	4814.00	45300	20240530	-36.31	10100	20231020	185.64	45300	-36.31	20240530	17470	65.14	20240417	45300	-36.31	20240530	10270	180.92	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
27	20241028	141047	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28750	950	2	3.42	3307190900	115005	70.90	28200	29300	28100	36100	19500	27800	28757.01	3.42	0	22355	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8805	212.96	5.97	12	0.38	135.00	4814.00	45300	20240530	-36.53	10100	20231020	184.65	45300	-36.53	20240530	17470	64.57	20240417	45300	-36.53	20240530	10270	179.94	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
28	20241028	131041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28950	1150	2	4.14	2959164200	102948	63.47	28200	29300	28100	36100	19500	27800	28744.35	3.42	0	23269	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8866	214.44	6.01	12	0.34	135.00	4814.00	45300	20240530	-36.09	10100	20231020	186.63	45300	-36.09	20240530	17470	65.71	20240417	45300	-36.09	20240530	10270	181.89	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
29	20241028	121044	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29300	1500	2	5.40	2505885150	87338	53.84	28200	29300	28100	36100	19500	27800	28691.91	3.42	0	19805	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8973	217.04	6.09	12	0.29	135.00	4814.00	45300	20240530	-35.32	10100	20231020	190.10	45300	-35.32	20240530	17470	67.72	20240417	45300	-35.32	20240530	10270	185.30	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
30	20241028	110910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28950	1150	2	4.14	1974845550	69033	42.56	28200	29150	28100	36100	19500	27800	28607.39	3.42	0	10787	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8866	214.44	6.01	12	0.23	135.00	4814.00	45300	20240530	-36.09	10100	20231020	186.63	45300	-36.09	20240530	17470	65.71	20240417	45300	-36.09	20240530	10270	181.89	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
31	20241028	101031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	550	2	1.98	1205115600	42333	26.10	28200	28800	28100	36100	19500	27800	28467.68	3.42	0	8382	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8682	210.00	5.89	12	0.14	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
32	20241028	091039	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28400	600	2	2.16	512754900	18043	11.12	28200	28650	28100	36100	19500	27800	28418.84	3.42	0	4762	29866	28832	28316	27282	26766	28575	27025	153	8300	500	19460	50	1	30624879	8697	210.37	5.90	12	0.06	135.00	4814.00	45300	20240530	-37.31	10100	20231020	181.19	45300	-37.31	20240530	17470	62.56	20240417	45300	-37.31	20240530	10270	176.53	20231107	1.56	N	229640	500	153 억		1047264	N	N	2687	N	00	N
33	20241025	161041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27800	-700	5	-2.46	4536079350	159621	121.05	28200	29350	27800	37050	19950	28500	28418.44	3.50	0	-21846	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8514	205.93	5.77	12	0.52	135.00	4814.00	45300	20240530	-38.63	10100	20231020	175.25	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	10270	170.69	20231107	1.53	N	229640	500	153 억		1070494	N	N	2687	N	00	N
34	20241025	151044	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27900	-600	5	-2.11	4288967900	150737	114.32	28200	29350	27800	37050	19950	28500	28453.32	3.50	0	-23137	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8544	206.67	5.80	12	0.49	135.00	4814.00	45300	20240530	-38.41	10100	20231020	176.24	45300	-38.41	20240530	17470	59.70	20240417	45300	-38.41	20240530	10270	171.67	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
35	20241025	141041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28000	-500	5	-1.75	3560020950	124656	94.54	28200	29350	27850	37050	19950	28500	28558.76	3.50	0	-18940	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8575	207.41	5.82	12	0.41	135.00	4814.00	45300	20240530	-38.19	10100	20231020	177.23	45300	-38.19	20240530	17470	60.27	20240417	45300	-38.19	20240530	10270	172.64	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
36	20241025	131043	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-150	5	-0.53	2978535500	103965	78.84	28200	29350	28150	37050	19950	28500	28649.41	3.50	0	-10305	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8682	210.00	5.89	12	0.34	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
37	20241025	121045	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28500	0	3	0.00	2611865550	91057	69.06	28200	29350	28150	37050	19950	28500	28683.86	3.50	0	-9264	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8728	211.11	5.92	12	0.30	135.00	4814.00	45300	20240530	-37.09	10100	20231020	182.18	45300	-37.09	20240530	17470	63.14	20240417	45300	-37.09	20240530	10270	177.51	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
38	20241025	111040	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-150	5	-0.53	2454038850	85510	64.85	28200	29350	28150	37050	19950	28500	28698.86	3.50	0	-9963	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8682	210.00	5.89	12	0.28	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
39	20241025	101040	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28600	100	2	0.35	1890077850	65658	49.79	28200	29350	28150	37050	19950	28500	28786.72	3.50	0	-3057	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8759	211.85	5.94	12	0.21	135.00	4814.00	45300	20240530	-36.87	10100	20231020	183.17	45300	-36.87	20240530	17470	63.71	20240417	45300	-36.87	20240530	10270	178.48	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
40	20241025	091045	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-150	5	-0.53	362770650	12804	9.71	28200	28600	28150	37050	19950	28500	28332.56	3.50	0	1881	29100	28800	28250	27950	27400	28950	28100	153	8550	500	19950	50	1	30624879	8682	210.00	5.89	12	0.04	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.53	N	229640	500	153 억		1070494	N	N	457	N	00	N
41	20241024	161021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28500	50	2	0.18	3668380700	130124	100.59	28150	28550	27700	36950	19950	28450	28189.57	3.47	0	8584	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8728	211.11	5.92	12	0.42	135.00	4814.00	45300	20240530	-37.09	10100	20231020	182.18	45300	-37.09	20240530	17470	63.14	20240417	45300	-37.09	20240530	10270	177.51	20231107	1.58	N	229640	500	153 억		1061640	N	N	457	N	00	N
42	20241024	151031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28550	100	2	0.35	3495022250	124037	95.89	28150	28550	27700	36950	19950	28450	28175.64	3.47	0	8423	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8743	211.48	5.93	12	0.41	135.00	4814.00	45300	20240530	-36.98	10100	20231020	182.67	45300	-36.98	20240530	17470	63.42	20240417	45300	-36.98	20240530	10270	177.99	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
43	20241024	141018	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	0	3	0.00	2922961000	103897	80.32	28150	28550	27700	36950	19950	28450	28131.02	3.47	0	8974	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8713	210.74	5.91	12	0.34	135.00	4814.00	45300	20240530	-37.20	10100	20231020	181.68	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	10270	177.02	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
44	20241024	131029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	0	3	0.00	2445779800	87087	67.32	28150	28550	27700	36950	19950	28450	28081.24	3.47	0	4259	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8713	210.74	5.91	12	0.28	135.00	4814.00	45300	20240530	-37.20	10100	20231020	181.68	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	10270	177.02	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
45	20241024	121026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28400	-50	5	-0.18	2169630950	77383	59.82	28150	28550	27700	36950	19950	28450	28033.64	3.47	0	5143	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8697	210.37	5.90	12	0.25	135.00	4814.00	45300	20240530	-37.31	10100	20231020	181.19	45300	-37.31	20240530	17470	62.56	20240417	45300	-37.31	20240530	10270	176.53	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
46	20241024	111023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28100	-350	5	-1.23	1851870400	66146	51.13	28150	28450	27700	36950	19950	28450	27991.65	3.47	0	3807	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8606	208.15	5.84	12	0.22	135.00	4814.00	45300	20240530	-37.97	10100	20231020	178.22	45300	-37.97	20240530	17470	60.85	20240417	45300	-37.97	20240530	10270	173.61	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
47	20241024	100941	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27850	-600	5	-2.11	1430184100	51022	39.44	28150	28450	27700	36950	19950	28450	28024.65	3.47	0	570	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8529	206.30	5.79	12	0.17	135.00	4814.00	45300	20240530	-38.52	10100	20231020	175.74	45300	-38.52	20240530	17470	59.42	20240417	45300	-38.52	20240530	10270	171.18	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
48	20241024	091053	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28100	-350	5	-1.23	569826100	20275	15.67	28150	28450	27700	36950	19950	28450	28091.97	3.47	0	-2787	29850	29150	28650	27950	27450	28900	27700	153	8500	500	19910	50	1	30624879	8606	208.15	5.84	12	0.07	135.00	4814.00	45300	20240530	-37.97	10100	20231020	178.22	45300	-37.97	20240530	17470	60.85	20240417	45300	-37.97	20240530	10270	173.61	20231107	1.58	N	229640	500	153 억		1061640	N	N	1390	N	00	N
49	20241023	161029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	-450	5	-1.56	3647108800	127639	37.79	28650	29350	28150	37550	20250	28900	28573.62	3.52	0	-20346	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8713	210.74	5.91	12	0.42	135.00	4814.00	45300	20240530	-37.20	10100	20231020	181.68	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	10270	177.02	20231107	1.58	N	229640	500	153 억		1077280	N	N	1390	N	00	N
50	20241023	151050	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28550	-350	5	-1.21	3360228750	117568	34.81	28650	29350	28150	37550	20250	28900	28580.69	3.52	0	-19253	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8743	211.48	5.93	12	0.38	135.00	4814.00	45300	20240530	-36.98	10100	20231020	182.67	45300	-36.98	20240530	17470	63.42	20240417	45300	-36.98	20240530	10270	177.99	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
51	20241023	141056	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-550	5	-1.90	2876964850	100681	29.81	28650	29350	28150	37550	20250	28900	28574.50	3.52	0	-19508	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8682	210.00	5.89	12	0.33	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
52	20241023	131038	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-550	5	-1.90	2613474300	91403	27.06	28650	29350	28150	37550	20250	28900	28592.30	3.52	0	-18698	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8682	210.00	5.89	12	0.30	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
53	20241023	121033	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28450	-450	5	-1.56	2458722200	85950	25.44	28650	29350	28150	37550	20250	28900	28605.84	3.52	0	-17106	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8713	210.74	5.91	12	0.28	135.00	4814.00	45300	20240530	-37.20	10100	20231020	181.68	45300	-37.20	20240530	17470	62.85	20240417	45300	-37.20	20240530	10270	177.02	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
54	20241023	111027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28350	-550	5	-1.90	2273508350	79427	23.51	28650	29350	28150	37550	20250	28900	28623.28	3.52	0	-16557	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8682	210.00	5.89	12	0.26	135.00	4814.00	45300	20240530	-37.42	10100	20231020	180.69	45300	-37.42	20240530	17470	62.28	20240417	45300	-37.42	20240530	10270	176.05	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
55	20241023	101032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28650	-250	5	-0.87	1536783550	53409	15.81	28650	29350	28500	37550	20250	28900	28773.46	3.52	0	-11883	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8774	212.22	5.95	12	0.17	135.00	4814.00	45300	20240530	-36.75	10100	20231020	183.66	45300	-36.75	20240530	17470	64.00	20240417	45300	-36.75	20240530	10270	178.97	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
56	20241023	091032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28800	-100	5	-0.35	325670250	11237	3.33	28650	29350	28650	37550	20250	28900	28983.22	3.52	0	-1707	31233	30066	29233	28066	27233	30650	28650	153	8650	500	20230	50	1	30624879	8820	213.33	5.98	12	0.04	135.00	4814.00	45300	20240530	-36.42	10100	20231020	185.15	45300	-36.42	20240530	17470	64.85	20240417	45300	-36.42	20240530	10270	180.43	20231107	1.58	N	229640	500	153 억		1077280	N	N	1578	N	00	N
57	20241022	161019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28900	50	2	0.17	9861037200	334919	165.01	28600	30400	28400	37500	20200	28850	29444.13	3.62	0	-29883	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	8851	214.07	6.00	12	1.09	135.00	4814.00	45300	20240530	-36.20	9220	20231013	213.45	45300	-36.20	20240530	17470	65.43	20240417	45300	-36.20	20240530	10270	181.40	20231107	1.63	N	229640	500	153 억		1107939	N	N	1578	N	00	N
58	20241022	151032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29100	250	2	0.87	9199169550	311976	153.70	28600	30400	28400	37500	20200	28850	29487.12	3.62	0	-38183	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	8912	215.56	6.04	12	1.02	135.00	4814.00	45300	20240530	-35.76	9220	20231013	215.62	45300	-35.76	20240530	17470	66.57	20240417	45300	-35.76	20240530	10270	183.35	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
59	20241022	141032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29350	500	2	1.73	8513126100	288450	142.11	28600	30400	28400	37500	20200	28850	29513.73	3.62	0	-26326	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	8988	217.41	6.10	12	0.94	135.00	4814.00	45300	20240530	-35.21	9220	20231013	218.33	45300	-35.21	20240530	17470	68.00	20240417	45300	-35.21	20240530	10270	185.78	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
60	20241022	131032	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29150	300	2	1.04	8089278150	273973	134.98	28600	30400	28400	37500	20200	28850	29526.23	3.62	0	-21414	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	8927	215.93	6.06	12	0.89	135.00	4814.00	45300	20240530	-35.65	9220	20231013	216.16	45300	-35.65	20240530	17470	66.86	20240417	45300	-35.65	20240530	10270	183.84	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
61	20241022	121029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29700	850	2	2.95	7477501500	253190	124.74	28600	30400	28400	37500	20200	28850	29533.61	3.62	0	-19093	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	9096	220.00	6.17	12	0.83	135.00	4814.00	45300	20240530	-34.44	9220	20231013	222.13	45300	-34.44	20240530	17470	70.01	20240417	45300	-34.44	20240530	10270	189.19	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
62	20241022	111025	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29700	850	2	2.95	6912215450	234113	115.34	28600	30400	28400	37500	20200	28850	29525.60	3.62	0	-17740	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	9096	220.00	6.17	12	0.76	135.00	4814.00	45300	20240530	-34.44	9220	20231013	222.13	45300	-34.44	20240530	17470	70.01	20240417	45300	-34.44	20240530	10270	189.19	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
63	20241022	101027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29650	800	2	2.77	3432711950	117662	57.97	28600	29850	28400	37500	20200	28850	29174.80	3.62	0	-18849	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	9080	219.63	6.16	12	0.38	135.00	4814.00	45300	20240530	-34.55	9220	20231013	221.58	45300	-34.55	20240530	17470	69.72	20240417	45300	-34.55	20240530	10270	188.70	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
64	20241022	091026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28600	-250	5	-0.87	344877950	12080	5.95	28600	28750	28400	37500	20200	28850	28545.34	3.62	0	-1325	30016	29432	28466	27882	26916	29725	28175	153	8650	500	20190	50	1	30624879	8759	211.85	5.94	12	0.04	135.00	4814.00	45300	20240530	-36.87	9220	20231013	210.20	45300	-36.87	20240530	17470	63.71	20240417	45300	-36.87	20240530	10270	178.48	20231107	1.63	N	229640	500	153 억		1107939	N	N	1295	N	00	N
65	20241021	161016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28850	900	2	3.22	5655416350	198809	62.39	28150	29050	27500	36300	19600	27950	28446.01	3.65	0	-8896	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8835	213.70	5.99	12	0.65	135.00	4814.00	45300	20240530	-36.31	8310	20231012	247.17	45300	-36.31	20240530	17470	65.14	20240417	45300	-36.31	20240530	10270	180.92	20231107	1.60	N	229640	500	153 억		1117279	N	N	1295	N	00	N
66	20241021	151022	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28800	850	2	3.04	5164058800	181762	57.04	28150	29050	27500	36300	19600	27950	28411.10	3.65	0	-8495	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8820	213.33	5.98	12	0.59	135.00	4814.00	45300	20240530	-36.42	8310	20231012	246.57	45300	-36.42	20240530	17470	64.85	20240417	45300	-36.42	20240530	10270	180.43	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
67	20241021	141026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28500	550	2	1.97	3609930150	127790	40.10	28150	28800	27500	36300	19600	27950	28248.93	3.65	0	-8088	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8728	211.11	5.92	12	0.42	135.00	4814.00	45300	20240530	-37.09	8310	20231012	242.96	45300	-37.09	20240530	17470	63.14	20240417	45300	-37.09	20240530	10270	177.51	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
68	20241021	131022	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	300	2	1.07	2767143550	98254	30.83	28150	28650	27500	36300	19600	27950	28163.16	3.65	0	-10249	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8652	209.26	5.87	12	0.32	135.00	4814.00	45300	20240530	-37.64	8310	20231012	239.95	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	10270	175.07	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
69	20241021	121022	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	300	2	1.07	2420389750	85969	26.98	28150	28650	27500	36300	19600	27950	28154.22	3.65	0	-12169	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8652	209.26	5.87	12	0.28	135.00	4814.00	45300	20240530	-37.64	8310	20231012	239.95	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	10270	175.07	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
70	20241021	111016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	250	2	0.89	2280221150	81007	25.42	28150	28650	27500	36300	19600	27950	28148.45	3.65	0	-12049	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8636	208.89	5.86	12	0.26	135.00	4814.00	45300	20240530	-37.75	8310	20231012	239.35	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	10270	174.59	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
71	20241021	101021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28250	300	2	1.07	1666473450	59274	18.60	28150	28650	27500	36300	19600	27950	28114.75	3.65	0	-9031	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8652	209.26	5.87	12	0.19	135.00	4814.00	45300	20240530	-37.64	8310	20231012	239.95	45300	-37.64	20240530	17470	61.71	20240417	45300	-37.64	20240530	10270	175.07	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
72	20241021	091018	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27800	-150	5	-0.54	665564250	23810	7.47	28150	28250	27600	36300	19600	27950	27953.14	3.65	0	-2170	31083	29516	28683	27116	26283	29100	26700	153	8350	500	19560	50	1	30624879	8514	205.93	5.77	12	0.08	135.00	4814.00	45300	20240530	-38.63	8310	20231012	234.54	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	10270	170.69	20231107	1.60	N	229640	500	153 억		1117279	N	N	2722	N	00	N
73	20241018	161017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27950	-1550	5	-5.25	9081535300	315841	95.31	30150	30250	27850	38350	20650	29500	28754.06	3.68	0	-9889	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8560	207.04	5.81	12	1.03	135.00	4814.00	45300	20240530	-38.30	8000	20231011	249.38	45300	-38.30	20240530	17470	59.99	20240417	45300	-38.30	20240530	10100	176.73	20231020	1.55	N	229640	500	153 억		1126490	N	N	2722	N	00	N
74	20241018	151042	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28000	-1500	5	-5.08	8451756500	293320	88.51	30150	30250	27950	38350	20650	29500	28814.12	3.68	0	-17727	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8575	207.41	5.82	12	0.96	135.00	4814.00	45300	20240530	-38.19	8000	20231011	250.00	45300	-38.19	20240530	17470	60.27	20240417	45300	-38.19	20240530	10100	177.23	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
75	20241018	141043	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28200	-1300	5	-4.41	7424316250	256815	77.50	30150	30250	28000	38350	20650	29500	28909.20	3.68	0	-15535	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8636	208.89	5.86	12	0.84	135.00	4814.00	45300	20240530	-37.75	8000	20231011	252.50	45300	-37.75	20240530	17470	61.42	20240417	45300	-37.75	20240530	10100	179.21	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
76	20241018	131029	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28600	-900	5	-3.05	6351973650	218801	66.03	30150	30250	28400	38350	20650	29500	29030.83	3.68	0	-15613	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8759	211.85	5.94	12	0.71	135.00	4814.00	45300	20240530	-36.87	8000	20231011	257.50	45300	-36.87	20240530	17470	63.71	20240417	45300	-36.87	20240530	10100	183.17	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
77	20241018	121041	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28650	-850	5	-2.88	5573546950	191509	57.79	30150	30250	28400	38350	20650	29500	29103.32	3.68	0	-15448	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8774	212.22	5.95	12	0.63	135.00	4814.00	45300	20240530	-36.75	8000	20231011	258.12	45300	-36.75	20240530	17470	64.00	20240417	45300	-36.75	20240530	10100	183.66	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
78	20241018	111037	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29350	-150	5	-0.51	4685017850	160792	48.52	30150	30250	28400	38350	20650	29500	29137.13	3.68	0	-17158	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8988	217.41	6.10	12	0.53	135.00	4814.00	45300	20240530	-35.21	8000	20231011	266.88	45300	-35.21	20240530	17470	68.00	20240417	45300	-35.21	20240530	10100	190.59	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
79	20241018	101023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29300	-200	5	-0.68	3933987050	135111	40.77	30150	30250	28400	38350	20650	29500	29116.70	3.68	0	-12326	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8973	217.04	6.09	12	0.44	135.00	4814.00	45300	20240530	-35.32	8000	20231011	266.25	45300	-35.32	20240530	17470	67.72	20240417	45300	-35.32	20240530	10100	190.10	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
80	20241018	091023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29350	-150	5	-0.51	1465190850	49562	14.96	30150	30250	29000	38350	20650	29500	29562.79	3.68	0	-8949	31500	30500	30000	29000	28500	30250	28750	153	8850	500	20650	50	1	30624879	8988	217.41	6.10	12	0.16	135.00	4814.00	45300	20240530	-35.21	8000	20231011	266.88	45300	-35.21	20240530	17470	68.00	20240417	45300	-35.21	20240530	10100	190.59	20231020	1.55	N	229640	500	153 억		1126490	N	N	2010	N	00	N
81	20241017	161021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29500	-550	5	-1.83	9909445150	327429	67.32	30350	31000	29500	39050	21050	30050	30268.41	3.71	0	-11017	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9034	218.52	6.13	12	1.07	135.00	4814.00	45300	20240530	-34.88	7920	20231010	272.47	45300	-34.88	20240530	17470	68.86	20240417	45300	-34.88	20240530	10100	192.08	20231020	1.59	N	229640	500	153 억		1135847	N	N	2010	N	00	N
82	20241017	151024	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29650	-400	5	-1.33	9277723850	306058	62.92	30350	31000	29650	39050	21050	30050	30313.64	3.71	0	-15062	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9080	219.63	6.16	12	1.00	135.00	4814.00	45300	20240530	-34.55	7920	20231010	274.37	45300	-34.55	20240530	17470	69.72	20240417	45300	-34.55	20240530	10100	193.56	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
83	20241017	141027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30150	100	2	0.33	8143958050	268052	55.11	30350	31000	29650	39050	21050	30050	30382.05	3.71	0	-11770	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9233	223.33	6.26	12	0.88	135.00	4814.00	45300	20240530	-33.44	7920	20231010	280.68	45300	-33.44	20240530	17470	72.58	20240417	45300	-33.44	20240530	10100	198.51	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
84	20241017	131022	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30250	200	2	0.67	7454206750	245178	50.41	30350	31000	29650	39050	21050	30050	30403.29	3.71	0	-8932	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9264	224.07	6.28	12	0.80	135.00	4814.00	45300	20240530	-33.22	7920	20231010	281.94	45300	-33.22	20240530	17470	73.15	20240417	45300	-33.22	20240530	10100	199.50	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
85	20241017	121027	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30550	500	2	1.66	6654481050	218901	45.00	30350	31000	29650	39050	21050	30050	30399.55	3.71	0	-2622	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9356	226.30	6.35	12	0.71	135.00	4814.00	45300	20240530	-32.56	7920	20231010	285.73	45300	-32.56	20240530	17470	74.87	20240417	45300	-32.56	20240530	10100	202.48	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
86	20241017	111025	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30800	750	2	2.50	5603846400	184744	37.98	30350	30900	29650	39050	21050	30050	30333.08	3.71	0	6298	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9432	228.15	6.40	12	0.60	135.00	4814.00	45300	20240530	-32.01	7920	20231010	288.89	45300	-32.01	20240530	17470	76.30	20240417	45300	-32.01	20240530	10100	204.95	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
87	20241017	101023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30100	50	2	0.17	3509811600	116173	23.88	30350	30700	29650	39050	21050	30050	30211.98	3.71	0	-14518	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9218	222.96	6.25	12	0.38	135.00	4814.00	45300	20240530	-33.55	7920	20231010	280.05	45300	-33.55	20240530	17470	72.30	20240417	45300	-33.55	20240530	10100	198.02	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
88	20241017	091016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30250	200	2	0.67	1189956700	39177	8.05	30350	30700	30150	39050	21050	30050	30374.11	3.71	0	-11994	32716	31382	30166	28832	27616	32050	29500	153	9000	500	21030	50	1	30624879	9264	224.07	6.28	12	0.13	135.00	4814.00	45300	20240530	-33.22	7920	20231010	281.94	45300	-33.22	20240530	17470	73.15	20240417	45300	-33.22	20240530	10100	199.50	20231020	1.59	N	229640	500	153 억		1135847	N	N	3151	N	00	N
89	20241016	161012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30050	-150	5	-0.50	14461805000	483944	48.23	29550	31500	28950	39250	21150	30200	29882.44	3.95	0	-75084	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	9203	222.59	6.24	12	1.58	135.00	4814.00	45300	20240530	-33.66	7550	20231006	298.01	45300	-33.66	20240530	17470	72.01	20240417	45300	-33.66	20240530	10100	197.52	20231020	1.66	N	229640	500	153 억		1210171	N	N	3151	N	00	N
90	20241016	151018	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29800	-400	5	-1.32	14091146250	471566	47.00	29550	31500	28950	39250	21150	30200	29881.21	3.95	0	-74120	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	9126	220.74	6.19	12	1.54	135.00	4814.00	45300	20240530	-34.22	7550	20231006	294.70	45300	-34.22	20240530	17470	70.58	20240417	45300	-34.22	20240530	10100	195.05	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
91	20241016	141019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30200	0	3	0.00	12820774850	429122	42.77	29550	31500	28950	39250	21150	30200	29876.32	3.95	0	-77985	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	9249	223.70	6.27	12	1.40	135.00	4814.00	45300	20240530	-33.33	7550	20231006	300.00	45300	-33.33	20240530	17470	72.87	20240417	45300	-33.33	20240530	10100	199.01	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
92	20241016	131014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30200	0	3	0.00	11665544350	390921	38.96	29550	31500	28950	39250	21150	30200	29840.65	3.95	0	-69974	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	9249	223.70	6.27	12	1.28	135.00	4814.00	45300	20240530	-33.33	7550	20231006	300.00	45300	-33.33	20240530	17470	72.87	20240417	45300	-33.33	20240530	10100	199.01	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
93	20241016	121014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30500	300	2	0.99	10474982800	351620	35.04	29550	31500	28950	39250	21150	30200	29789.96	3.95	0	-61011	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	9341	225.93	6.34	12	1.15	135.00	4814.00	45300	20240530	-32.67	7550	20231006	303.97	45300	-32.67	20240530	17470	74.58	20240417	45300	-32.67	20240530	10100	201.98	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
94	20241016	111012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29650	-550	5	-1.82	5283028900	180309	17.97	29550	29650	28950	39250	21150	30200	29296.97	3.95	0	-5904	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	9080	219.63	6.16	12	0.59	135.00	4814.00	45300	20240530	-34.55	7550	20231006	292.72	45300	-34.55	20240530	17470	69.72	20240417	45300	-34.55	20240530	10100	193.56	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
95	20241016	101012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29100	-1100	5	-3.64	3984877300	136037	13.56	29550	29650	28950	39250	21150	30200	29288.73	3.95	0	-5161	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	8912	215.56	6.04	12	0.44	135.00	4814.00	45300	20240530	-35.76	7550	20231006	285.43	45300	-35.76	20240530	17470	66.57	20240417	45300	-35.76	20240530	10100	188.12	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
96	20241016	091015	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29200	-1000	5	-3.31	1922678100	65716	6.55	29550	29650	28950	39250	21150	30200	29249.02	3.95	0	8802	32400	31300	29600	28500	26800	31850	29050	153	9050	500	21140	50	1	30624879	8942	216.30	6.07	12	0.21	135.00	4814.00	45300	20240530	-35.54	7550	20231006	286.75	45300	-35.54	20240530	17470	67.14	20240417	45300	-35.54	20240530	10100	189.11	20231020	1.66	N	229640	500	153 억		1210171	N	N	730	N	00	N
97	20241015	161008	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30200	2500	2	9.03	29468539550	995864	147.38	28200	30700	27900	36000	19400	27700	29589.87	3.77	0	65669	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9249	223.70	6.27	12	3.25	135.00	4814.00	45300	20240530	-33.33	7550	20231006	300.00	45300	-33.33	20240530	17470	72.87	20240417	45300	-33.33	20240530	10100	199.01	20231020	1.70	N	229640	500	153 억		1154824	N	N	730	N	00	N
98	20241015	151016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30150	2450	2	8.84	28268268550	956044	141.49	28200	30700	27900	36000	19400	27700	29567.96	3.77	0	67082	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9233	223.33	6.26	12	3.12	135.00	4814.00	45300	20240530	-33.44	7550	20231006	299.34	45300	-33.44	20240530	17470	72.58	20240417	45300	-33.44	20240530	10100	198.51	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
99	20241015	141016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29900	2200	2	7.94	25544499950	865252	128.05	28200	30700	27900	36000	19400	27700	29522.62	3.77	0	38761	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9157	221.48	6.21	12	2.83	135.00	4814.00	45300	20240530	-34.00	7550	20231006	296.03	45300	-34.00	20240530	17470	71.15	20240417	45300	-34.00	20240530	10100	196.04	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
100	20241015	131013	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	30050	2350	2	8.48	24016663300	814209	120.50	28200	30700	27900	36000	19400	27700	29496.93	3.77	0	27995	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9203	222.59	6.24	12	2.66	135.00	4814.00	45300	20240530	-33.66	7550	20231006	298.01	45300	-33.66	20240530	17470	72.01	20240417	45300	-33.66	20240530	10100	197.52	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
101	20241015	121014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29800	2100	2	7.58	21133258750	718149	106.28	28200	30700	27900	36000	19400	27700	29427.40	3.77	0	2437	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9126	220.74	6.19	12	2.34	135.00	4814.00	45300	20240530	-34.22	7550	20231006	294.70	45300	-34.22	20240530	17470	70.58	20240417	45300	-34.22	20240530	10100	195.05	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
102	20241015	111020	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29450	1750	2	6.32	19585480350	666022	98.57	28200	30700	27900	36000	19400	27700	29406.66	3.77	0	7066	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9019	218.15	6.12	12	2.17	135.00	4814.00	45300	20240530	-34.99	7550	20231006	290.07	45300	-34.99	20240530	17470	68.57	20240417	45300	-34.99	20240530	10100	191.58	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
103	20241015	101017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29550	1850	2	6.68	17732798300	603275	89.28	28200	30700	27900	36000	19400	27700	29394.22	3.77	0	3036	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	9050	218.89	6.14	12	1.97	135.00	4814.00	45300	20240530	-34.77	7550	20231006	291.39	45300	-34.77	20240530	17470	69.15	20240417	45300	-34.77	20240530	10100	192.57	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
104	20241015	091012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	28700	1000	2	3.61	2881336450	101552	15.03	28200	28800	27900	36000	19400	27700	28373.02	3.77	0	-8322	31333	29516	27783	25966	24233	30425	26875	153	8300	500	19390	50	1	30624879	8789	212.59	5.96	12	0.33	135.00	4814.00	45300	20240530	-36.64	7550	20231006	280.13	45300	-36.64	20240530	17470	64.28	20240417	45300	-36.64	20240530	10100	184.16	20231020	1.70	N	229640	500	153 억		1154824	N	N	1451	N	00	N
105	20241014	160949	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27700	1700	2	6.54	18797777300	670248	892.31	26400	29600	26050	33800	18200	26000	28046.25	3.70	0	23180	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8483	205.19	5.75	12	2.19	135.00	4814.00	45300	20240530	-38.85	7550	20231006	266.89	45300	-38.85	20240530	17470	58.56	20240417	45300	-38.85	20240530	10100	174.26	20231020	1.67	N	229640	500	153 억		1132961	N	N	1451	N	00	N
106	20241014	151001	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27800	1800	2	6.92	18200626200	648723	863.65	26400	29600	26050	33800	18200	26000	28056.26	3.70	0	21224	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8514	205.93	5.77	12	2.12	135.00	4814.00	45300	20240530	-38.63	7550	20231006	268.21	45300	-38.63	20240530	17470	59.13	20240417	45300	-38.63	20240530	10100	175.25	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
107	20241014	141000	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	29000	3000	2	11.54	11499701300	410615	546.66	26400	29600	26050	33800	18200	26000	28006.31	3.70	0	20852	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8881	214.81	6.02	12	1.34	135.00	4814.00	45300	20240530	-35.98	7550	20231006	284.11	45300	-35.98	20240530	17470	66.00	20240417	45300	-35.98	20240530	10100	187.13	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
108	20241014	130958	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27300	1300	2	5.00	4561105000	168828	224.76	26400	27450	26050	33800	18200	26000	27016.61	3.70	0	52423	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8361	202.22	5.67	12	0.55	135.00	4814.00	45300	20240530	-39.74	7550	20231006	261.59	45300	-39.74	20240530	17470	56.27	20240417	45300	-39.74	20240530	10100	170.30	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
109	20241014	120951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27200	1200	2	4.62	3765094900	139727	186.02	26400	27450	26050	33800	18200	26000	26946.45	3.70	0	40512	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8330	201.48	5.65	12	0.46	135.00	4814.00	45300	20240530	-39.96	7550	20231006	260.26	45300	-39.96	20240530	17470	55.70	20240417	45300	-39.96	20240530	10100	169.31	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
110	20241014	110950	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	27300	1300	2	5.00	3344253550	124253	165.42	26400	27450	26050	33800	18200	26000	26915.28	3.70	0	38073	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8361	202.22	5.67	12	0.41	135.00	4814.00	45300	20240530	-39.74	7550	20231006	261.59	45300	-39.74	20240530	17470	56.27	20240417	45300	-39.74	20240530	10100	170.30	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
111	20241014	100951	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26850	850	2	3.27	1367295000	51521	68.59	26400	26850	26050	33800	18200	26000	26539.17	3.70	0	19692	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8223	198.89	5.58	12	0.17	135.00	4814.00	45300	20240530	-40.73	7550	20231006	255.63	45300	-40.73	20240530	17470	53.69	20240417	45300	-40.73	20240530	10100	165.84	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
112	20241014	090955	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26350	350	2	1.35	181739750	6924	9.22	26400	26450	26050	33800	18200	26000	26249.78	3.70	0	2188	26866	26432	26216	25782	25566	26325	25675	153	7800	500	18200	50	1	30624879	8070	195.19	5.47	12	0.02	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	10100	160.89	20231020	1.67	N	229640	500	153 억		1132961	N	N	3479	N	00	N
113	20241011	160936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26000	-400	5	-1.52	1952501900	74131	57.24	26250	26650	26000	34300	18500	26400	26339.09	3.74	0	-11151	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	7962	192.59	5.40	12	0.24	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	8000	225.00	20231011	1.60	N	229640	500	153 억		1144110	N	N	3479	N	00	N
114	20241011	150950	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26150	-250	5	-0.95	1839097650	69771	53.87	26250	26650	26000	34300	18500	26400	26358.92	3.74	0	-11199	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	8008	193.70	5.43	12	0.23	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	8000	226.88	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
115	20241011	140952	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26100	-300	5	-1.14	1635566250	61979	47.86	26250	26650	26050	34300	18500	26400	26389.00	3.74	0	-9712	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	7993	193.33	5.42	12	0.20	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	8000	226.25	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
116	20241011	130953	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26400	0	3	0.00	1332521800	50442	38.95	26250	26650	26250	34300	18500	26400	26416.99	3.74	0	-6880	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	8085	195.56	5.48	12	0.16	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	8000	230.00	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
117	20241011	120945	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26400	0	3	0.00	1150754300	43545	33.62	26250	26650	26250	34300	18500	26400	26426.92	3.74	0	-5624	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	8085	195.56	5.48	12	0.14	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	8000	230.00	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
118	20241011	110946	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26550	150	2	0.57	867831950	32839	25.36	26250	26650	26250	34300	18500	26400	26427.05	3.74	0	-560	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	8131	196.67	5.52	12	0.11	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	8000	231.87	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
119	20241011	100954	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26350	-50	5	-0.19	551078000	20858	16.10	26250	26650	26250	34300	18500	26400	26420.69	3.74	0	-2065	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	8070	195.19	5.47	12	0.07	135.00	4814.00	45300	20240530	-41.83	7550	20231006	249.01	45300	-41.83	20240530	17470	50.83	20240417	45300	-41.83	20240530	8000	229.38	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
120	20241011	090952	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26500	100	2	0.38	120912500	4570	3.53	26250	26650	26250	34300	18500	26400	26460.87	3.74	0	119	27200	26800	26400	26000	25600	27000	26200	153	7900	500	18480	50	1	30624879	8116	196.30	5.50	12	0.01	135.00	4814.00	45300	20240530	-41.50	7550	20231006	250.99	45300	-41.50	20240530	17470	51.69	20240417	45300	-41.50	20240530	8000	231.25	20231011	1.60	N	229640	500	153 억		1144110	N	N	3079	N	00	N
121	20241010	161012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26400	450	2	1.73	3388122200	127950	161.25	26050	26800	26000	33700	18200	25950	26480.18	3.74	0	-7375	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8085	195.56	5.48	12	0.42	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7920	233.33	20231010	1.61	N	229640	500	153 억		1145303	N	N	3079	N	00	N
122	20241010	151028	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26450	500	2	1.93	3239533400	122337	154.18	26050	26800	26000	33700	18200	25950	26480.41	3.74	0	-6479	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8100	195.93	5.49	12	0.40	135.00	4814.00	45300	20240530	-41.61	7550	20231006	250.33	45300	-41.61	20240530	17470	51.40	20240417	45300	-41.61	20240530	7920	233.96	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
123	20241010	141021	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26450	500	2	1.93	2806714750	105975	133.56	26050	26800	26000	33700	18200	25950	26484.69	3.74	0	-4350	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8100	195.93	5.49	12	0.35	135.00	4814.00	45300	20240530	-41.61	7550	20231006	250.33	45300	-41.61	20240530	17470	51.40	20240417	45300	-41.61	20240530	7920	233.96	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
124	20241010	131018	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26600	650	2	2.50	2448326350	92485	116.56	26050	26800	26000	33700	18200	25950	26472.69	3.74	0	1482	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8146	197.04	5.53	12	0.30	135.00	4814.00	45300	20240530	-41.28	7550	20231006	252.32	45300	-41.28	20240530	17470	52.26	20240417	45300	-41.28	20240530	7920	235.86	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
125	20241010	121019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26550	600	2	2.31	1886448350	71382	89.96	26050	26800	26000	33700	18200	25950	26427.51	3.74	0	-1514	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8131	196.67	5.52	12	0.23	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	7920	235.23	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
126	20241010	111017	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26550	600	2	2.31	1529606300	57929	73.01	26050	26800	26000	33700	18200	25950	26404.85	3.74	0	-1581	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8131	196.67	5.52	12	0.19	135.00	4814.00	45300	20240530	-41.39	7550	20231006	251.66	45300	-41.39	20240530	17470	51.97	20240417	45300	-41.39	20240530	7920	235.23	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
127	20241010	101016	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26400	450	2	1.73	1057120600	40090	50.52	26050	26800	26000	33700	18200	25950	26368.69	3.74	0	-1877	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8085	195.56	5.48	12	0.13	135.00	4814.00	45300	20240530	-41.72	7550	20231006	249.67	45300	-41.72	20240530	17470	51.12	20240417	45300	-41.72	20240530	7920	233.33	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
128	20241010	091020	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26150	200	2	0.77	263712850	10089	12.71	26050	26350	26000	33700	18200	25950	26138.65	3.74	0	335	27250	26600	26200	25550	25150	26400	25350	153	7750	500	18160	50	1	30624879	8008	193.70	5.43	12	0.03	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7920	230.18	20231010	1.61	N	229640	500	153 억		1145303	N	N	33	N	00	N
129	20241008	161009	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	25950	-50	5	-0.19	2038096900	78312	104.20	26350	26850	25800	33800	18200	26000	26025.40	3.70	0	-23038	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7947	192.22	5.39	12	0.26	135.00	4814.00	45300	20240530	-42.72	7550	20231006	243.71	45300	-42.72	20240530	17470	48.54	20240417	45300	-42.72	20240530	7920	227.65	20231010	1.64	N	229640	500	153 억		1132741	N	N	33	N	00	N
130	20241008	151019	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	25850	-150	5	-0.58	1954500950	75085	99.90	26350	26850	25800	33800	18200	26000	26030.52	3.70	0	-24181	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7917	191.48	5.37	12	0.25	135.00	4814.00	45300	20240530	-42.94	7550	20231006	242.38	45300	-42.94	20240530	17470	47.97	20240417	45300	-42.94	20240530	7920	226.39	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
131	20241008	141013	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26000	0	3	0.00	1657327100	63607	84.63	26350	26850	25800	33800	18200	26000	26055.75	3.70	0	-21066	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7962	192.59	5.40	12	0.21	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7920	228.28	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
132	20241008	131012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26000	0	3	0.00	1459421400	56000	74.51	26350	26850	25800	33800	18200	26000	26061.12	3.70	0	-23509	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7962	192.59	5.40	12	0.18	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7920	228.28	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
133	20241008	121013	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	25950	-50	5	-0.19	1342438550	51495	68.52	26350	26850	25800	33800	18200	26000	26069.33	3.70	0	-22969	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7947	192.22	5.39	12	0.17	135.00	4814.00	45300	20240530	-42.72	7550	20231006	243.71	45300	-42.72	20240530	17470	48.54	20240417	45300	-42.72	20240530	7920	227.65	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
134	20241008	111012	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26050	50	2	0.19	1210265850	46408	61.75	26350	26850	25800	33800	18200	26000	26078.86	3.70	0	-20907	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7978	192.96	5.41	12	0.15	135.00	4814.00	45300	20240530	-42.49	7550	20231006	245.03	45300	-42.49	20240530	17470	49.11	20240417	45300	-42.49	20240530	7920	228.91	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
135	20241008	101014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	26000	0	3	0.00	989775650	37910	50.44	26350	26850	25900	33800	18200	26000	26108.63	3.70	0	-17364	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7962	192.59	5.40	12	0.12	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7920	228.28	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
136	20241008	091014	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	25950	-50	5	-0.19	491046550	18757	24.96	26350	26850	25900	33800	18200	26000	26179.60	3.70	0	-9611	26866	26432	26016	25582	25166	26225	25375	153	7800	500	18200	50	1	30624879	7947	192.22	5.39	12	0.06	135.00	4814.00	45300	20240530	-42.72	7550	20231006	243.71	45300	-42.72	20240530	17470	48.54	20240417	45300	-42.72	20240530	7920	227.65	20231010	1.64	N	229640	500	153 억		1132741	N	N	354	N	00	N
137	20241007	161026	57	100.00	KOSPI		금융업	N	N	N	N		N	26000	-100	5	-0.38	1928635150	74372	83.77	26300	26450	25600	33900	18300	26100	25932.20	3.84	0	-4726	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7962	192.59	5.40	12	0.24	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7920	228.28	20231010	1.65	N	229640	500	153 억		1175051	N	N	354	N	00	N
138	20241007	150940	57	100.00	KOSPI		금융업	N	N	N	N		N	26000	-100	5	-0.38	1779307650	68626	77.30	26300	26450	25600	33900	18300	26100	25927.60	3.84	0	-5567	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7962	192.59	5.40	12	0.22	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7920	228.28	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
139	20241007	141008	57	100.00	KOSPI		금융업	N	N	N	N		N	26100	0	3	0.00	1629383000	62877	70.83	26300	26450	25600	33900	18300	26100	25913.82	3.84	0	-5169	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7993	193.33	5.42	12	0.21	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	7920	229.55	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
140	20241007	130938	57	100.00	KOSPI		금융업	N	N	N	N		N	26050	-50	5	-0.19	1297467150	50203	56.55	26300	26450	25600	33900	18300	26100	25844.41	3.84	0	-8106	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7978	192.96	5.41	12	0.16	135.00	4814.00	45300	20240530	-42.49	7550	20231006	245.03	45300	-42.49	20240530	17470	49.11	20240417	45300	-42.49	20240530	7920	228.91	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
141	20241007	121010	57	100.00	KOSPI		금융업	N	N	N	N		N	25900	-200	5	-0.77	1154670800	44699	50.35	26300	26450	25600	33900	18300	26100	25832.14	3.84	0	-9080	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7932	191.85	5.38	12	0.15	135.00	4814.00	45300	20240530	-42.83	7550	20231006	243.05	45300	-42.83	20240530	17470	48.25	20240417	45300	-42.83	20240530	7920	227.02	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
142	20241007	110926	57	100.00	KOSPI		금융업	N	N	N	N		N	25900	-200	5	-0.77	1021518200	39553	44.55	26300	26450	25600	33900	18300	26100	25826.57	3.84	0	-8537	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7932	191.85	5.38	12	0.13	135.00	4814.00	45300	20240530	-42.83	7550	20231006	243.05	45300	-42.83	20240530	17470	48.25	20240417	45300	-42.83	20240530	7920	227.02	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
143	20241007	100920	57	100.00	KOSPI		금융업	N	N	N	N		N	26150	50	2	0.19	575292650	22264	25.08	26300	26450	25600	33900	18300	26100	25839.59	3.84	0	-9768	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	8008	193.70	5.43	12	0.07	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7920	230.18	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
144	20241007	090958	57	100.00	KOSPI		금융업	N	N	N	N		N	25900	-200	5	-0.77	189634150	7311	8.24	26300	26450	25600	33900	18300	26100	25938.20	3.84	0	-5337	26933	26516	25883	25466	24833	26725	25675	153	7800	500	18270	50	1	30624879	7932	191.85	5.38	12	0.02	135.00	4814.00	45300	20240530	-42.83	7550	20231006	243.05	45300	-42.83	20240530	17470	48.25	20240417	45300	-42.83	20240530	7920	227.02	20231010	1.65	N	229640	500	153 억		1175051	N	N	44	N	00	N
145	20241004	160855	57	100.00	KOSPI		금융업	N	N	N	N		N	26100	550	2	2.15	2276989000	87871	95.22	26000	26300	25250	33200	17900	25550	25913.06	3.80	0	11723	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	7993	193.33	5.42	12	0.29	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	7550	245.70	20231006	1.69	N	229640	500	153 억		1163378	N	N	44	N	00	N
146	20241004	150909	57	100.00	KOSPI		금융업	N	N	N	N		N	26250	700	2	2.74	2140623200	82667	89.58	26000	26300	25250	33200	17900	25550	25894.74	3.80	0	11931	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	8039	194.44	5.45	12	0.27	135.00	4814.00	45300	20240530	-42.05	7550	20231006	247.68	45300	-42.05	20240530	17470	50.26	20240417	45300	-42.05	20240530	7550	247.68	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
147	20241004	140855	57	100.00	KOSPI		금융업	N	N	N	N		N	25950	400	2	1.57	1750622150	67727	73.39	26000	26250	25250	33200	17900	25550	25848.44	3.80	0	7383	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	7947	192.22	5.39	12	0.22	135.00	4814.00	45300	20240530	-42.72	7550	20231006	243.71	45300	-42.72	20240530	17470	48.54	20240417	45300	-42.72	20240530	7550	243.71	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
148	20241004	130905	57	100.00	KOSPI		금융업	N	N	N	N		N	26050	500	2	1.96	1535983450	59473	64.45	26000	26250	25250	33200	17900	25550	25826.80	3.80	0	4695	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	7978	192.96	5.41	12	0.19	135.00	4814.00	45300	20240530	-42.49	7550	20231006	245.03	45300	-42.49	20240530	17470	49.11	20240417	45300	-42.49	20240530	7550	245.03	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
149	20241004	120904	57	100.00	KOSPI		금융업	N	N	N	N		N	26150	600	2	2.35	1305894700	50641	54.88	26000	26250	25250	33200	17900	25550	25787.54	3.80	0	4901	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	8008	193.70	5.43	12	0.17	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
150	20241004	110858	57	100.00	KOSPI		금융업	N	N	N	N		N	25900	350	2	1.37	934429250	36392	39.44	26000	26250	25250	33200	17900	25550	25676.95	3.80	0	810	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	7932	191.85	5.38	12	0.12	135.00	4814.00	45300	20240530	-42.83	7550	20231006	243.05	45300	-42.83	20240530	17470	48.25	20240417	45300	-42.83	20240530	7550	243.05	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
151	20241004	100859	57	100.00	KOSPI		금융업	N	N	N	N		N	25600	50	2	0.20	658481300	25667	27.81	26000	26250	25250	33200	17900	25550	25654.99	3.80	0	-1632	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	7840	189.63	5.32	12	0.08	135.00	4814.00	45300	20240530	-43.49	7550	20231006	239.07	45300	-43.49	20240530	17470	46.54	20240417	45300	-43.49	20240530	7550	239.07	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
152	20241004	090902	57	100.00	KOSPI		금융업	N	N	N	N		N	25750	200	2	0.78	213359500	8229	8.92	26000	26250	25600	33200	17900	25550	25930.06	3.80	0	-3795	26850	26200	25850	25200	24850	26025	25025	153	7650	500	17880	50	1	30624879	7886	190.74	5.35	12	0.03	135.00	4814.00	45300	20240530	-43.16	7550	20231006	241.06	45300	-43.16	20240530	17470	47.40	20240417	45300	-43.16	20240530	7550	241.06	20231006	1.69	N	229640	500	153 억		1163378	N	N	224	N	00	N
153	20241002	160855	57	100.00	KOSPI		금융업	N	N	N	N		N	25550	-950	5	-3.58	2370666750	91365	80.66	26500	26500	25500	34450	18550	26500	25947.45	3.80	0	-407	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	7825	189.26	5.31	12	0.30	135.00	4814.00	45300	20240530	-43.60	7550	20231006	238.41	45300	-43.60	20240530	17470	46.25	20240417	45300	-43.60	20240530	7550	238.41	20231006	1.76	N	229640	500	153 억		1163823	N	N	224	N	00	N
154	20241002	150905	57	100.00	KOSPI		금융업	N	N	N	N		N	25550	-950	5	-3.58	2229347450	85842	75.78	26500	26500	25500	34450	18550	26500	25970.22	3.80	0	-896	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	7825	189.26	5.31	12	0.28	135.00	4814.00	45300	20240530	-43.60	7550	20231006	238.41	45300	-43.60	20240530	17470	46.25	20240417	45300	-43.60	20240530	7550	238.41	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N
155	20241002	140905	57	100.00	KOSPI		금융업	N	N	N	N		N	26000	-500	5	-1.89	1607998650	61652	54.43	26500	26500	25700	34450	18550	26500	26081.70	3.80	0	-552	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	7962	192.59	5.40	12	0.20	135.00	4814.00	45300	20240530	-42.60	7550	20231006	244.37	45300	-42.60	20240530	17470	48.83	20240417	45300	-42.60	20240530	7550	244.37	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N
156	20241002	130856	57	100.00	KOSPI		금융업	N	N	N	N		N	26150	-350	5	-1.32	1429665800	54814	48.39	26500	26500	25700	34450	18550	26500	26081.95	3.80	0	478	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	8008	193.70	5.43	12	0.18	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N
157	20241002	120856	57	100.00	KOSPI		금융업	N	N	N	N		N	26050	-450	5	-1.70	1224322300	46934	41.43	26500	26500	25700	34450	18550	26500	26085.84	3.80	0	-2567	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	7978	192.96	5.41	12	0.15	135.00	4814.00	45300	20240530	-42.49	7550	20231006	245.03	45300	-42.49	20240530	17470	49.11	20240417	45300	-42.49	20240530	7550	245.03	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N
158	20241002	110846	57	100.00	KOSPI		금융업	N	N	N	N		N	26100	-400	5	-1.51	1069303000	40991	36.19	26500	26500	25700	34450	18550	26500	26086.05	3.80	0	811	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	7993	193.33	5.42	12	0.13	135.00	4814.00	45300	20240530	-42.38	7550	20231006	245.70	45300	-42.38	20240530	17470	49.40	20240417	45300	-42.38	20240530	7550	245.70	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N
159	20241002	100842	57	100.00	KOSPI		금융업	N	N	N	N		N	26050	-450	5	-1.70	863356400	33104	29.23	26500	26500	25700	34450	18550	26500	26079.83	3.80	0	404	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	7978	192.96	5.41	12	0.11	135.00	4814.00	45300	20240530	-42.49	7550	20231006	245.03	45300	-42.49	20240530	17470	49.11	20240417	45300	-42.49	20240530	7550	245.03	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N
160	20241002	090843	57	100.00	KOSPI		금융업	N	N	N	N		N	26150	-350	5	-1.32	294212200	11273	9.95	26500	26500	25700	34450	18550	26500	26098.02	3.80	0	-340	27500	27000	26400	25900	25300	26700	25600	153	7950	500	18550	50	1	30624879	8008	193.70	5.43	12	0.04	135.00	4814.00	45300	20240530	-42.27	7550	20231006	246.36	45300	-42.27	20240530	17470	49.69	20240417	45300	-42.27	20240530	7550	246.36	20231006	1.76	N	229640	500	153 억		1163823	N	N	227	N	00	N