KissMeData/006220/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	160225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8330	110	2	1.34	608695790	73778	82.82	8220	8340	8130	10680	5760	8220	8250.10	0.23	0	18140	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2676	52.39	0.50	12	0.23	159.00	16678.00	16900	20240419	-50.71	7360	20240123	13.18	16900	-50.71	20240419	7360	13.18	20240123	16900	-50.71	20240419	7360	13.18	20240123	1.82	N	006220	5000	1606 억		72482	N	N	1	N	00	N
3	20241031	150228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8320	100	2	1.22	555493320	67386	75.65	8220	8340	8130	10680	5760	8220	8243.45	0.23	0	17966	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2673	52.33	0.50	12	0.21	159.00	16678.00	16900	20240419	-50.77	7360	20240123	13.04	16900	-50.77	20240419	7360	13.04	20240123	16900	-50.77	20240419	7360	13.04	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
4	20241031	140227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8320	100	2	1.22	440978630	53623	60.20	8220	8340	8130	10680	5760	8220	8223.68	0.23	0	14403	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2673	52.33	0.50	12	0.17	159.00	16678.00	16900	20240419	-50.77	7360	20240123	13.04	16900	-50.77	20240419	7360	13.04	20240123	16900	-50.77	20240419	7360	13.04	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
5	20241031	130227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8260	40	2	0.49	329943710	40260	45.20	8220	8280	8130	10680	5760	8220	8195.32	0.23	0	4786	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2654	51.95	0.50	12	0.13	159.00	16678.00	16900	20240419	-51.12	7360	20240123	12.23	16900	-51.12	20240419	7360	12.23	20240123	16900	-51.12	20240419	7360	12.23	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
6	20241031	120226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	30	2	0.36	306498660	37422	42.01	8220	8260	8130	10680	5760	8220	8190.33	0.23	0	2607	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2651	51.89	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
7	20241031	110227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8240	20	2	0.24	230372000	28191	31.65	8220	8250	8130	10680	5760	8220	8171.83	0.23	0	1448	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2647	51.82	0.49	12	0.09	159.00	16678.00	16900	20240419	-51.24	7360	20240123	11.96	16900	-51.24	20240419	7360	11.96	20240123	16900	-51.24	20240419	7360	11.96	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
8	20241031	100227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-30	5	-0.36	120675630	14779	16.59	8220	8240	8130	10680	5760	8220	8165.34	0.23	0	-4369	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2631	51.51	0.49	12	0.05	159.00	16678.00	16900	20240419	-51.54	7360	20240123	11.28	16900	-51.54	20240419	7360	11.28	20240123	16900	-51.54	20240419	7360	11.28	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
9	20241031	090227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-20	5	-0.24	13279120	1616	1.81	8220	8240	8200	10680	5760	8220	8217.28	0.23	0	-780	8500	8360	8280	8140	8060	8320	8100	1606	2460	5000	5260	10	1	32128774	2635	51.57	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.48	7360	20240123	11.41	16900	-51.48	20240419	7360	11.41	20240123	16900	-51.48	20240419	7360	11.41	20240123	1.82	N	006220	5000	1606 억		72482	N	N	0	N	00	N
10	20241030	160226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8220	-210	5	-2.49	731268670	88538	68.96	8420	8420	8200	10950	5910	8430	8259.42	0.34	0	-36243	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2641	51.70	0.49	12	0.28	159.00	16678.00	16900	20240419	-51.36	7360	20240123	11.68	16900	-51.36	20240419	7360	11.68	20240123	16900	-51.36	20240419	7360	11.68	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
11	20241030	150229	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-230	5	-2.73	699192840	84634	65.92	8420	8420	8200	10950	5910	8430	8261.37	0.34	0	-33600	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2635	51.57	0.49	12	0.26	159.00	16678.00	16900	20240419	-51.48	7360	20240123	11.41	16900	-51.48	20240419	7360	11.41	20240123	16900	-51.48	20240419	7360	11.41	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
12	20241030	140228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	-180	5	-2.14	552838460	66826	52.05	8420	8420	8220	10950	5910	8430	8272.80	0.34	0	-21388	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2651	51.89	0.49	12	0.21	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
13	20241030	130228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	-180	5	-2.14	416871540	50308	39.18	8420	8420	8230	10950	5910	8430	8286.39	0.34	0	-12770	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2651	51.89	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
14	20241030	120228	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8260	-170	5	-2.02	366268210	44172	34.40	8420	8420	8230	10950	5910	8430	8291.86	0.34	0	-11764	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2654	51.95	0.50	12	0.14	159.00	16678.00	16900	20240419	-51.12	7360	20240123	12.23	16900	-51.12	20240419	7360	12.23	20240123	16900	-51.12	20240419	7360	12.23	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
15	20241030	110227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	-160	5	-1.90	323643770	39014	30.39	8420	8420	8230	10950	5910	8430	8295.58	0.34	0	-9833	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2657	52.01	0.50	12	0.12	159.00	16678.00	16900	20240419	-51.07	7360	20240123	12.36	16900	-51.07	20240419	7360	12.36	20240123	16900	-51.07	20240419	7360	12.36	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
16	20241030	100226	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8280	-150	5	-1.78	190063050	22826	17.78	8420	8420	8270	10950	5910	8430	8326.60	0.34	0	-6539	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2660	52.08	0.50	12	0.07	159.00	16678.00	16900	20240419	-51.01	7360	20240123	12.50	16900	-51.01	20240419	7360	12.50	20240123	16900	-51.01	20240419	7360	12.50	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
17	20241030	090227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8320	-110	5	-1.30	21589000	2582	2.01	8420	8420	8320	10950	5910	8430	8361.35	0.34	0	172	8610	8520	8380	8290	8150	8565	8335	1606	2520	5000	5390	10	1	32128774	2673	52.33	0.50	12	0.01	159.00	16678.00	16900	20240419	-50.77	7360	20240123	13.04	16900	-50.77	20240419	7360	13.04	20240123	16900	-50.77	20240419	7360	13.04	20240123	1.83	N	006220	5000	1606 억		108283	N	N	0	N	00	N
18	20241029	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8430	190	2	2.31	1072014130	127805	244.57	8240	8470	8240	10710	5770	8240	8387.93	0.29	0	8566	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2708	53.02	0.51	12	0.40	159.00	16678.00	16900	20240419	-50.12	7360	20240123	14.54	16900	-50.12	20240419	7360	14.54	20240123	16900	-50.12	20240419	7360	14.54	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
19	20241029	150224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8400	160	2	1.94	998442670	119060	227.84	8240	8470	8240	10710	5770	8240	8386.12	0.29	0	9303	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2699	52.83	0.50	12	0.37	159.00	16678.00	16900	20240419	-50.30	7360	20240123	14.13	16900	-50.30	20240419	7360	14.13	20240123	16900	-50.30	20240419	7360	14.13	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
20	20241029	140221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8420	180	2	2.18	900154640	107338	205.41	8240	8470	8240	10710	5770	8240	8386.25	0.29	0	8599	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2705	52.96	0.50	12	0.33	159.00	16678.00	16900	20240419	-50.18	7360	20240123	14.40	16900	-50.18	20240419	7360	14.40	20240123	16900	-50.18	20240419	7360	14.40	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
21	20241029	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8420	180	2	2.18	838242780	99960	191.29	8240	8470	8240	10710	5770	8240	8385.87	0.29	0	9285	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2705	52.96	0.50	12	0.31	159.00	16678.00	16900	20240419	-50.18	7360	20240123	14.40	16900	-50.18	20240419	7360	14.40	20240123	16900	-50.18	20240419	7360	14.40	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
22	20241029	120223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8440	200	2	2.43	722976510	86283	165.12	8240	8470	8240	10710	5770	8240	8379.23	0.29	0	8479	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2712	53.08	0.51	12	0.27	159.00	16678.00	16900	20240419	-50.06	7360	20240123	14.67	16900	-50.06	20240419	7360	14.67	20240123	16900	-50.06	20240419	7360	14.67	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
23	20241029	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8390	150	2	1.82	543683660	64992	124.37	8240	8440	8240	10710	5770	8240	8365.51	0.29	0	4164	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2696	52.77	0.50	12	0.20	159.00	16678.00	16900	20240419	-50.36	7360	20240123	13.99	16900	-50.36	20240419	7360	13.99	20240123	16900	-50.36	20240419	7360	13.99	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
24	20241029	100223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8280	40	2	0.49	185797110	22373	42.81	8240	8440	8240	10710	5770	8240	8304.70	0.29	0	-2919	8366	8302	8216	8152	8066	8335	8185	1606	2470	5000	5270	10	1	32128774	2660	52.08	0.50	12	0.07	159.00	16678.00	16900	20240419	-51.01	7360	20240123	12.50	16900	-51.01	20240419	7360	12.50	20240123	16900	-51.01	20240419	7360	12.50	20240123	1.82	N	006220	5000	1606 억		92550	N	N	57	N	00	N
25	20241028	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8240	40	2	0.49	424127110	51588	33.46	8150	8280	8130	10660	5740	8200	8221.43	0.28	0	232	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2647	51.82	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.24	7360	20240123	11.96	16900	-51.24	20240419	7360	11.96	20240123	16900	-51.24	20240419	7360	11.96	20240123	1.81	N	006220	5000	1606 억		90328	N	N	57	N	00	N
26	20241028	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	50	2	0.61	356561970	43398	28.15	8150	8280	8130	10660	5740	8200	8216.09	0.28	0	-1451	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2651	51.89	0.49	12	0.14	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
27	20241028	140222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	30	2	0.37	325772480	39658	25.72	8150	8280	8130	10660	5740	8200	8214.55	0.28	0	-826	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2644	51.76	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.30	7360	20240123	11.82	16900	-51.30	20240419	7360	11.82	20240123	16900	-51.30	20240419	7360	11.82	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
28	20241028	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	50	2	0.61	267284410	32565	21.12	8150	8270	8130	10660	5740	8200	8207.72	0.28	0	-3585	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2651	51.89	0.49	12	0.10	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
29	20241028	120223	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	30	2	0.37	213556910	26046	16.89	8150	8250	8130	10660	5740	8200	8199.22	0.28	0	-3115	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2644	51.76	0.49	12	0.08	159.00	16678.00	16900	20240419	-51.30	7360	20240123	11.82	16900	-51.30	20240419	7360	11.82	20240123	16900	-51.30	20240419	7360	11.82	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
30	20241028	110210	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	30	2	0.37	175766020	21454	13.91	8150	8250	8130	10660	5740	8200	8192.69	0.28	0	-1498	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2644	51.76	0.49	12	0.07	159.00	16678.00	16900	20240419	-51.30	7360	20240123	11.82	16900	-51.30	20240419	7360	11.82	20240123	16900	-51.30	20240419	7360	11.82	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
31	20241028	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	30	2	0.37	149904530	18310	11.88	8150	8250	8130	10660	5740	8200	8187.03	0.28	0	-1167	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2644	51.76	0.49	12	0.06	159.00	16678.00	16900	20240419	-51.30	7360	20240123	11.82	16900	-51.30	20240419	7360	11.82	20240123	16900	-51.30	20240419	7360	11.82	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
32	20241028	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-60	5	-0.73	20325630	2493	1.62	8150	8170	8140	10660	5740	8200	8153.08	0.28	0	-733	8640	8420	8210	7990	7780	8530	8100	1606	2460	5000	5240	10	1	32128774	2615	51.19	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.83	7360	20240123	10.60	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.81	N	006220	5000	1606 억		90328	N	N	236	N	00	N
33	20241025	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	100	2	1.23	1257342960	152567	177.38	8000	8430	8000	10530	5670	8100	8241.32	0.25	0	-5697	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2635	51.57	0.49	12	0.47	159.00	16678.00	16900	20240419	-51.48	7360	20240123	11.41	16900	-51.48	20240419	7360	11.41	20240123	16900	-51.48	20240419	7360	11.41	20240123	1.80	N	006220	5000	1606 억		79692	N	N	236	N	00	N
34	20241025	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8200	100	2	1.23	1217926320	147755	171.79	8000	8430	8000	10530	5670	8100	8242.88	0.25	0	-6276	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2635	51.57	0.49	12	0.46	159.00	16678.00	16900	20240419	-51.48	7360	20240123	11.41	16900	-51.48	20240419	7360	11.41	20240123	16900	-51.48	20240419	7360	11.41	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
35	20241025	140222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8180	80	2	0.99	1130825360	137112	159.41	8000	8430	8000	10530	5670	8100	8247.46	0.25	0	-6097	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2628	51.45	0.49	12	0.43	159.00	16678.00	16900	20240419	-51.60	7360	20240123	11.14	16900	-51.60	20240419	7360	11.14	20240123	16900	-51.60	20240419	7360	11.14	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
36	20241025	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	110	2	1.36	1065614620	129149	150.16	8000	8430	8000	10530	5670	8100	8251.05	0.25	0	-5035	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2638	51.64	0.49	12	0.40	159.00	16678.00	16900	20240419	-51.42	7360	20240123	11.55	16900	-51.42	20240419	7360	11.55	20240123	16900	-51.42	20240419	7360	11.55	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
37	20241025	120222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	110	2	1.36	1032800430	125151	145.51	8000	8430	8000	10530	5670	8100	8252.43	0.25	0	-4510	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2638	51.64	0.49	12	0.39	159.00	16678.00	16900	20240419	-51.42	7360	20240123	11.55	16900	-51.42	20240419	7360	11.55	20240123	16900	-51.42	20240419	7360	11.55	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
38	20241025	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	150	2	1.85	904617150	109566	127.39	8000	8430	8000	10530	5670	8100	8256.37	0.25	0	-3034	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2651	51.89	0.49	12	0.34	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
39	20241025	100222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	150	2	1.85	641102050	77608	90.23	8000	8430	8000	10530	5670	8100	8260.77	0.25	0	1666	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2651	51.89	0.49	12	0.24	159.00	16678.00	16900	20240419	-51.18	7360	20240123	12.09	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
40	20241025	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8090	-10	5	-0.12	48581080	6059	7.04	8000	8100	8000	10530	5670	8100	8018.00	0.25	0	1488	8320	8210	8140	8030	7960	8175	7995	1606	2430	5000	5180	10	1	32128774	2599	50.88	0.49	12	0.02	159.00	16678.00	16900	20240419	-52.13	7360	20240123	9.92	16900	-52.13	20240419	7360	9.92	20240123	16900	-52.13	20240419	7360	9.92	20240123	1.80	N	006220	5000	1606 억		79692	N	N	12	N	00	N
41	20241024	160219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	-160	5	-1.94	697194320	85718	126.67	8250	8250	8070	10730	5790	8260	8132.16	0.31	0	-24778	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2602	50.94	0.49	12	0.27	159.00	16678.00	16900	20240419	-52.07	7280	20231017	11.26	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.77	N	006220	5000	1606 억		100195	N	N	12	N	00	N
42	20241024	150221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8100	-160	5	-1.94	569884990	69964	103.39	8250	8250	8090	10730	5790	8260	8143.57	0.31	0	-22066	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2602	50.94	0.49	12	0.22	159.00	16678.00	16900	20240419	-52.07	7280	20231017	11.26	16900	-52.07	20240419	7360	10.05	20240123	16900	-52.07	20240419	7360	10.05	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
43	20241024	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8120	-140	5	-1.69	497182710	61001	90.14	8250	8250	8100	10730	5790	8260	8148.38	0.31	0	-17547	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2609	51.07	0.49	12	0.19	159.00	16678.00	16900	20240419	-51.95	7280	20231017	11.54	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
44	20241024	130221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-120	5	-1.45	392100840	48059	71.02	8250	8250	8100	10730	5790	8260	8156.36	0.31	0	-12187	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2615	51.19	0.49	12	0.15	159.00	16678.00	16900	20240419	-51.83	7280	20231017	11.81	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
45	20241024	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	-110	5	-1.33	359064780	44004	65.03	8250	8250	8100	10730	5790	8260	8157.25	0.31	0	-10847	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2618	51.26	0.49	12	0.14	159.00	16678.00	16900	20240419	-51.78	7280	20231017	11.95	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
46	20241024	110221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	-110	5	-1.33	309399290	37900	56.01	8250	8250	8100	10730	5790	8260	8160.68	0.31	0	-9445	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2618	51.26	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.78	7280	20231017	11.95	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
47	20241024	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8160	-100	5	-1.21	149602120	18250	26.97	8250	8250	8150	10730	5790	8260	8193.35	0.31	0	-8859	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2622	51.32	0.49	12	0.06	159.00	16678.00	16900	20240419	-51.72	7280	20231017	12.09	16900	-51.72	20240419	7360	10.87	20240123	16900	-51.72	20240419	7360	10.87	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
48	20241024	090206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	-30	5	-0.36	33485230	4063	6.00	8250	8250	8220	10730	5790	8260	8234.61	0.31	0	-923	8380	8320	8220	8160	8060	8350	8190	1606	2470	5000	5280	10	1	32128774	2644	51.76	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.30	7280	20231017	13.05	16900	-51.30	20240419	7360	11.82	20240123	16900	-51.30	20240419	7360	11.82	20240123	1.77	N	006220	5000	1606 억		100195	N	N	15	N	00	N
49	20241023	160221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8260	50	2	0.61	548356600	66898	59.82	8150	8280	8120	10670	5750	8210	8196.77	0.32	0	-3163	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2654	51.95	0.50	12	0.21	159.00	16678.00	16900	20240419	-51.12	7150	20231016	15.52	16900	-51.12	20240419	7360	12.23	20240123	16900	-51.12	20240419	7360	12.23	20240123	1.75	N	006220	5000	1606 억		102247	N	N	15	N	00	N
50	20241023	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8270	60	2	0.73	520153130	63485	56.77	8150	8270	8120	10670	5750	8210	8193.16	0.32	0	-1852	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2657	52.01	0.50	12	0.20	159.00	16678.00	16900	20240419	-51.07	7150	20231016	15.66	16900	-51.07	20240419	7360	12.36	20240123	16900	-51.07	20240419	7360	12.36	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
51	20241023	140224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8250	40	2	0.49	428296810	52350	46.81	8150	8250	8120	10670	5750	8210	8181.08	0.32	0	-2920	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2651	51.89	0.49	12	0.16	159.00	16678.00	16900	20240419	-51.18	7150	20231016	15.38	16900	-51.18	20240419	7360	12.09	20240123	16900	-51.18	20240419	7360	12.09	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
52	20241023	130222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-20	5	-0.24	327151480	40026	35.79	8150	8240	8120	10670	5750	8210	8172.91	0.32	0	-7892	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2631	51.51	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.54	7150	20231016	14.55	16900	-51.54	20240419	7360	11.28	20240123	16900	-51.54	20240419	7360	11.28	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
53	20241023	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8220	10	2	0.12	297684540	36431	32.58	8150	8240	8120	10670	5750	8210	8170.53	0.32	0	-7331	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2641	51.70	0.49	12	0.11	159.00	16678.00	16900	20240419	-51.36	7150	20231016	14.97	16900	-51.36	20240419	7360	11.68	20240123	16900	-51.36	20240419	7360	11.68	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
54	20241023	110220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-20	5	-0.24	240914070	29511	26.39	8150	8240	8120	10670	5750	8210	8162.56	0.32	0	-8717	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2631	51.51	0.49	12	0.09	159.00	16678.00	16900	20240419	-51.54	7150	20231016	14.55	16900	-51.54	20240419	7360	11.28	20240123	16900	-51.54	20240419	7360	11.28	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
55	20241023	100220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8150	-60	5	-0.73	121270320	14851	13.28	8150	8240	8120	10670	5750	8210	8163.92	0.32	0	-7224	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2618	51.26	0.49	12	0.05	159.00	16678.00	16900	20240419	-51.78	7150	20231016	13.99	16900	-51.78	20240419	7360	10.73	20240123	16900	-51.78	20240419	7360	10.73	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
56	20241023	090220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	0	3	0.00	15136420	1846	1.65	8150	8220	8150	10670	5750	8210	8194.48	0.32	0	-871	8370	8290	8180	8100	7990	8330	8140	1606	2460	5000	5250	10	1	32128774	2638	51.64	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.42	7150	20231016	14.83	16900	-51.42	20240419	7360	11.55	20240123	16900	-51.42	20240419	7360	11.55	20240123	1.75	N	006220	5000	1606 억		102247	N	N	21	N	00	N
57	20241022	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	-30	5	-0.36	902263250	110783	96.62	8170	8260	8070	10710	5770	8240	8144.17	0.26	0	11033	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2638	51.64	0.49	12	0.34	159.00	16678.00	16900	20240419	-51.42	7150	20231016	14.83	16900	-51.42	20240419	7360	11.55	20240123	16900	-51.42	20240419	7360	11.55	20240123	1.78	N	006220	5000	1606 억		82449	N	N	21	N	00	N
58	20241022	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8210	-30	5	-0.36	829651230	101936	88.90	8170	8260	8070	10710	5770	8240	8138.83	0.26	0	12700	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2638	51.64	0.49	12	0.32	159.00	16678.00	16900	20240419	-51.42	7150	20231016	14.83	16900	-51.42	20240419	7360	11.55	20240123	16900	-51.42	20240419	7360	11.55	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
59	20241022	140221	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8170	-70	5	-0.85	691347090	85038	74.17	8170	8260	8070	10710	5770	8240	8129.72	0.26	0	12471	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2625	51.38	0.49	12	0.26	159.00	16678.00	16900	20240419	-51.66	7150	20231016	14.27	16900	-51.66	20240419	7360	11.01	20240123	16900	-51.66	20240419	7360	11.01	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
60	20241022	130220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8140	-100	5	-1.21	593596190	73059	63.72	8170	8260	8070	10710	5770	8240	8124.71	0.26	0	6974	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2615	51.19	0.49	12	0.23	159.00	16678.00	16900	20240419	-51.83	7150	20231016	13.85	16900	-51.83	20240419	7360	10.60	20240123	16900	-51.83	20240419	7360	10.60	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
61	20241022	120220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	-110	5	-1.33	516636230	63600	55.47	8170	8260	8070	10710	5770	8240	8123.01	0.26	0	2319	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2612	51.13	0.49	12	0.20	159.00	16678.00	16900	20240419	-51.89	7150	20231016	13.71	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
62	20241022	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8130	-110	5	-1.33	471567130	58059	50.64	8170	8260	8070	10710	5770	8240	8121.98	0.26	0	-1016	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2612	51.13	0.49	12	0.18	159.00	16678.00	16900	20240419	-51.89	7150	20231016	13.71	16900	-51.89	20240419	7360	10.46	20240123	16900	-51.89	20240419	7360	10.46	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
63	20241022	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8120	-120	5	-1.46	316475130	38907	33.93	8170	8260	8070	10710	5770	8240	8133.84	0.26	0	-3887	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2609	51.07	0.49	12	0.12	159.00	16678.00	16900	20240419	-51.95	7150	20231016	13.57	16900	-51.95	20240419	7360	10.33	20240123	16900	-51.95	20240419	7360	10.33	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
64	20241022	090219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8230	-10	5	-0.12	26045310	3173	2.77	8170	8260	8170	10710	5770	8240	8207.26	0.26	0	-583	8466	8352	8296	8182	8126	8325	8155	1606	2470	5000	5270	10	1	32128774	2644	51.76	0.49	12	0.01	159.00	16678.00	16900	20240419	-51.30	7150	20231016	15.10	16900	-51.30	20240419	7360	11.82	20240123	16900	-51.30	20240419	7360	11.82	20240123	1.78	N	006220	5000	1606 억		82449	N	N	13	N	00	N
65	20241021	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8240	-130	5	-1.55	942668810	113402	123.09	8290	8410	8240	10880	5860	8370	8313.23	0.29	0	-21123	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2647	51.82	0.49	12	0.35	159.00	16678.00	16900	20240419	-51.24	7150	20231016	15.24	16900	-51.24	20240419	7360	11.96	20240123	16900	-51.24	20240419	7360	11.96	20240123	1.78	N	006220	5000	1606 억		92463	N	N	13	N	00	N
66	20241021	150219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8280	-90	5	-1.08	641933270	76995	83.57	8290	8410	8270	10880	5860	8370	8337.34	0.29	0	-16965	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2660	52.08	0.50	12	0.24	159.00	16678.00	16900	20240419	-51.01	7150	20231016	15.80	16900	-51.01	20240419	7360	12.50	20240123	16900	-51.01	20240419	7360	12.50	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
67	20241021	140220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8320	-50	5	-0.60	450203470	53894	58.50	8290	8410	8290	10880	5860	8370	8353.50	0.29	0	190	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2673	52.33	0.50	12	0.17	159.00	16678.00	16900	20240419	-50.77	7150	20231016	16.36	16900	-50.77	20240419	7360	13.04	20240123	16900	-50.77	20240419	7360	13.04	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
68	20241021	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8310	-60	5	-0.72	407425470	48756	52.92	8290	8410	8290	10880	5860	8370	8356.42	0.29	0	3497	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2670	52.26	0.50	12	0.15	159.00	16678.00	16900	20240419	-50.83	7150	20231016	16.22	16900	-50.83	20240419	7360	12.91	20240123	16900	-50.83	20240419	7360	12.91	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
69	20241021	120219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8380	10	2	0.12	326805000	39091	42.43	8290	8410	8290	10880	5860	8370	8360.11	0.29	0	7152	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2692	52.70	0.50	12	0.12	159.00	16678.00	16900	20240419	-50.41	7150	20231016	17.20	16900	-50.41	20240419	7360	13.86	20240123	16900	-50.41	20240419	7360	13.86	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
70	20241021	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8390	20	2	0.24	304099440	36379	39.49	8290	8410	8290	10880	5860	8370	8359.20	0.29	0	8186	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2696	52.77	0.50	12	0.11	159.00	16678.00	16900	20240419	-50.36	7150	20231016	17.34	16900	-50.36	20240419	7360	13.99	20240123	16900	-50.36	20240419	7360	13.99	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
71	20241021	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8370	0	3	0.00	231185190	27681	30.05	8290	8410	8290	10880	5860	8370	8351.76	0.29	0	9226	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2689	52.64	0.50	12	0.09	159.00	16678.00	16900	20240419	-50.47	7150	20231016	17.06	16900	-50.47	20240419	7360	13.72	20240123	16900	-50.47	20240419	7360	13.72	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
72	20241021	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8290	-80	5	-0.96	46325100	5580	6.06	8290	8370	8290	10880	5860	8370	8301.99	0.29	0	1734	8623	8496	8413	8286	8203	8455	8245	1606	2510	5000	5350	10	1	32128774	2663	52.14	0.50	12	0.02	159.00	16678.00	16900	20240419	-50.95	7150	20231016	15.94	16900	-50.95	20240419	7360	12.64	20240123	16900	-50.95	20240419	7360	12.64	20240123	1.78	N	006220	5000	1606 억		92463	N	N	11	N	00	N
73	20241018	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8370	-50	5	-0.59	770027990	91895	78.09	8490	8540	8330	10940	5900	8420	8379.49	0.37	0	-26897	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2689	52.64	0.50	12	0.29	159.00	16678.00	16900	20240419	-50.47	7150	20231016	17.06	16900	-50.47	20240419	7360	13.72	20240123	16900	-50.47	20240419	7360	13.72	20240123	1.79	N	006220	5000	1606 억		119361	N	N	11	N	00	N
74	20241018	150222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8390	-30	5	-0.36	716050240	85450	72.61	8490	8540	8330	10940	5900	8420	8379.76	0.37	0	-24772	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2696	52.77	0.50	12	0.27	159.00	16678.00	16900	20240419	-50.36	7150	20231016	17.34	16900	-50.36	20240419	7360	13.99	20240123	16900	-50.36	20240419	7360	13.99	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
75	20241018	140225	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8370	-50	5	-0.59	577390670	68842	58.50	8490	8540	8330	10940	5900	8420	8387.18	0.37	0	-23766	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2689	52.64	0.50	12	0.21	159.00	16678.00	16900	20240419	-50.47	7150	20231016	17.06	16900	-50.47	20240419	7360	13.72	20240123	16900	-50.47	20240419	7360	13.72	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
76	20241018	130220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8350	-70	5	-0.83	486871660	58006	49.29	8490	8540	8340	10940	5900	8420	8393.47	0.37	0	-21395	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2683	52.52	0.50	12	0.18	159.00	16678.00	16900	20240419	-50.59	7150	20231016	16.78	16900	-50.59	20240419	7360	13.45	20240123	16900	-50.59	20240419	7360	13.45	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
77	20241018	120224	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8350	-70	5	-0.83	370104090	44031	37.42	8490	8540	8350	10940	5900	8420	8405.53	0.37	0	-19060	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2683	52.52	0.50	12	0.14	159.00	16678.00	16900	20240419	-50.59	7150	20231016	16.78	16900	-50.59	20240419	7360	13.45	20240123	16900	-50.59	20240419	7360	13.45	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
78	20241018	110222	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8410	-10	5	-0.12	235349740	27941	23.74	8490	8540	8370	10940	5900	8420	8423.10	0.37	0	-9666	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2702	52.89	0.50	12	0.09	159.00	16678.00	16900	20240419	-50.24	7150	20231016	17.62	16900	-50.24	20240419	7360	14.27	20240123	16900	-50.24	20240419	7360	14.27	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
79	20241018	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8410	-10	5	-0.12	164220590	19494	16.57	8490	8540	8370	10940	5900	8420	8424.16	0.37	0	-8433	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2702	52.89	0.50	12	0.06	159.00	16678.00	16900	20240419	-50.24	7150	20231016	17.62	16900	-50.24	20240419	7360	14.27	20240123	16900	-50.24	20240419	7360	14.27	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
80	20241018	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8440	20	2	0.24	16687410	1977	1.68	8490	8490	8420	10940	5900	8420	8440.82	0.37	0	553	8793	8606	8513	8326	8233	8560	8280	1606	2520	5000	5380	10	1	32128774	2712	53.08	0.51	12	0.01	159.00	16678.00	16900	20240419	-50.06	7150	20231016	18.04	16900	-50.06	20240419	7360	14.67	20240123	16900	-50.06	20240419	7360	14.67	20240123	1.79	N	006220	5000	1606 억		119361	N	N	16	N	00	N
81	20241017	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8420	-120	5	-1.41	994537580	116773	87.74	8620	8700	8420	11100	5980	8540	8516.85	0.56	0	-55550	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2705	52.96	0.50	12	0.36	159.00	16678.00	16900	20240419	-50.18	7150	20231016	17.76	16900	-50.18	20240419	7360	14.40	20240123	16900	-50.18	20240419	7280	15.66	20231017	1.81	N	006220	5000	1606 억		179422	N	N	16	N	00	N
82	20241017	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8450	-90	5	-1.05	846442830	99192	74.53	8620	8700	8420	11100	5980	8540	8533.38	0.56	0	-43339	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2715	53.14	0.51	12	0.31	159.00	16678.00	16900	20240419	-50.00	7150	20231016	18.18	16900	-50.00	20240419	7360	14.81	20240123	16900	-50.00	20240419	7280	16.07	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
83	20241017	140217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8480	-60	5	-0.70	639672670	74762	56.17	8620	8700	8480	11100	5980	8540	8556.12	0.56	0	-30459	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2725	53.33	0.51	12	0.23	159.00	16678.00	16900	20240419	-49.82	7150	20231016	18.60	16900	-49.82	20240419	7360	15.22	20240123	16900	-49.82	20240419	7280	16.48	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
84	20241017	130219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8510	-30	5	-0.35	518427240	60495	45.45	8620	8700	8500	11100	5980	8540	8569.75	0.56	0	-23149	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2734	53.52	0.51	12	0.19	159.00	16678.00	16900	20240419	-49.64	7150	20231016	19.02	16900	-49.64	20240419	7360	15.62	20240123	16900	-49.64	20240419	7280	16.90	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
85	20241017	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8520	-20	5	-0.23	459816440	53616	40.29	8620	8700	8500	11100	5980	8540	8576.10	0.56	0	-18158	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2737	53.58	0.51	12	0.17	159.00	16678.00	16900	20240419	-49.59	7150	20231016	19.16	16900	-49.59	20240419	7360	15.76	20240123	16900	-49.59	20240419	7280	17.03	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
86	20241017	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8510	-30	5	-0.35	394206930	45917	34.50	8620	8700	8500	11100	5980	8540	8585.21	0.56	0	-12176	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2734	53.52	0.51	12	0.14	159.00	16678.00	16900	20240419	-49.64	7150	20231016	19.02	16900	-49.64	20240419	7360	15.62	20240123	16900	-49.64	20240419	7280	16.90	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
87	20241017	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8570	30	2	0.35	220916740	25608	19.24	8620	8700	8550	11100	5980	8540	8626.86	0.56	0	2971	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2753	53.90	0.51	12	0.08	159.00	16678.00	16900	20240419	-49.29	7150	20231016	19.86	16900	-49.29	20240419	7360	16.44	20240123	16900	-49.29	20240419	7280	17.72	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
88	20241017	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8600	60	2	0.70	17189940	1995	1.50	8620	8630	8600	11100	5980	8540	8616.51	0.56	0	-355	8840	8690	8600	8450	8360	8645	8405	1606	2560	5000	5460	10	1	32128774	2763	54.09	0.52	12	0.01	159.00	16678.00	16900	20240419	-49.11	7150	20231016	20.28	16900	-49.11	20240419	7360	16.85	20240123	16900	-49.11	20240419	7280	18.13	20231017	1.81	N	006220	5000	1606 억		179422	N	N	119	N	00	N
89	20241016	160217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-220	5	-2.51	1141043430	132838	191.37	8710	8750	8510	11380	6140	8760	8589.84	0.77	0	-65502	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2744	53.71	0.51	12	0.41	159.00	16678.00	16900	20240419	-49.47	7150	20231016	19.44	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7150	19.44	20231016	1.83	N	006220	5000	1606 억		247970	N	N	119	N	00	N
90	20241016	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-220	5	-2.51	1067185930	124192	178.91	8710	8750	8510	11380	6140	8760	8593.02	0.77	0	-60502	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2744	53.71	0.51	12	0.39	159.00	16678.00	16900	20240419	-49.47	7150	20231016	19.44	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7150	19.44	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
91	20241016	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8540	-220	5	-2.51	1003820680	116779	168.24	8710	8750	8510	11380	6140	8760	8595.89	0.77	0	-57337	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2744	53.71	0.51	12	0.36	159.00	16678.00	16900	20240419	-49.47	7150	20231016	19.44	16900	-49.47	20240419	7360	16.03	20240123	16900	-49.47	20240419	7150	19.44	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
92	20241016	130217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8530	-230	5	-2.63	907684240	105520	152.02	8710	8750	8510	11380	6140	8760	8602.00	0.77	0	-52964	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2741	53.65	0.51	12	0.33	159.00	16678.00	16900	20240419	-49.53	7150	20231016	19.30	16900	-49.53	20240419	7360	15.90	20240123	16900	-49.53	20240419	7150	19.30	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
93	20241016	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8530	-230	5	-2.63	813240070	94446	136.06	8710	8750	8520	11380	6140	8760	8610.62	0.77	0	-44788	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2741	53.65	0.51	12	0.29	159.00	16678.00	16900	20240419	-49.53	7150	20231016	19.30	16900	-49.53	20240419	7360	15.90	20240123	16900	-49.53	20240419	7150	19.30	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
94	20241016	110218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8600	-160	5	-1.83	507836840	58744	84.63	8710	8750	8560	11380	6140	8760	8644.89	0.77	0	-25898	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2763	54.09	0.52	12	0.18	159.00	16678.00	16900	20240419	-49.11	7150	20231016	20.28	16900	-49.11	20240419	7360	16.85	20240123	16900	-49.11	20240419	7150	20.28	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
95	20241016	100217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8660	-100	5	-1.14	185930720	21402	30.83	8710	8750	8660	11380	6140	8760	8687.51	0.77	0	-10485	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2782	54.47	0.52	12	0.07	159.00	16678.00	16900	20240419	-48.76	7150	20231016	21.12	16900	-48.76	20240419	7360	17.66	20240123	16900	-48.76	20240419	7150	21.12	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
96	20241016	090218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8710	-50	5	-0.57	21252900	2440	3.52	8710	8710	8710	11380	6140	8760	8710.00	0.77	0	-110	8920	8840	8780	8700	8640	8880	8740	1606	2620	5000	5600	10	1	32128774	2798	54.78	0.52	12	0.01	159.00	16678.00	16900	20240419	-48.46	7150	20231016	21.82	16900	-48.46	20240419	7360	18.34	20240123	16900	-48.46	20240419	7150	21.82	20231016	1.83	N	006220	5000	1606 억		247970	N	N	55	N	00	N
97	20241015	160216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	-100	5	-1.13	602136540	68823	46.08	8720	8860	8720	11510	6210	8860	8749.06	0.78	0	-2701	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2814	55.09	0.53	12	0.21	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7150	22.52	20231016	1.83	N	006220	5000	1606 억		250507	N	N	55	N	00	N
98	20241015	150217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	-100	5	-1.13	557503180	63727	42.67	8720	8860	8720	11510	6210	8860	8748.30	0.78	0	-296	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2814	55.09	0.53	12	0.20	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7150	22.52	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
99	20241015	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	-100	5	-1.13	493757350	56445	37.80	8720	8860	8720	11510	6210	8860	8747.58	0.78	0	1313	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2814	55.09	0.53	12	0.18	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7150	22.52	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
100	20241015	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8730	-130	5	-1.47	460791030	52673	35.27	8720	8860	8720	11510	6210	8860	8748.14	0.78	0	3359	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2805	54.91	0.52	12	0.16	159.00	16678.00	16900	20240419	-48.34	7110	20231005	22.78	16900	-48.34	20240419	7360	18.61	20240123	16900	-48.34	20240419	7150	22.10	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
101	20241015	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-120	5	-1.35	397754950	45446	30.43	8720	8860	8720	11510	6210	8860	8752.25	0.78	0	3516	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2808	54.97	0.52	12	0.14	159.00	16678.00	16900	20240419	-48.28	7110	20231005	22.93	16900	-48.28	20240419	7360	18.75	20240123	16900	-48.28	20240419	7150	22.24	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
102	20241015	110219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	-140	5	-1.58	362966170	41465	27.76	8720	8860	8720	11510	6210	8860	8753.56	0.78	0	4419	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2802	54.84	0.52	12	0.13	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7150	21.96	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
103	20241015	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-80	5	-0.90	270619540	30895	20.69	8720	8860	8720	11510	6210	8860	8759.33	0.78	0	6084	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2821	55.22	0.53	12	0.10	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7150	22.80	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
104	20241015	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-80	5	-0.90	81568560	9348	6.26	8720	8810	8720	11510	6210	8860	8725.78	0.78	0	3690	9160	9010	8830	8680	8500	9085	8755	1606	2650	5000	5670	10	1	32128774	2821	55.22	0.53	12	0.03	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7150	22.80	20231016	1.83	N	006220	5000	1606 억		250507	N	N	217	N	00	N
105	20241014	160214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8860	250	2	2.90	1312633450	148726	257.01	8680	8980	8650	11190	6030	8610	8825.84	0.67	0	31254	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2847	55.72	0.53	12	0.46	159.00	16678.00	16900	20240419	-47.57	7110	20231005	24.61	16900	-47.57	20240419	7360	20.38	20240123	16900	-47.57	20240419	7150	23.92	20231016	1.84	N	006220	5000	1606 억		214536	N	N	217	N	00	N
106	20241014	150214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8860	250	2	2.90	1230113940	139428	240.94	8680	8980	8650	11190	6030	8610	8822.57	0.67	0	29369	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2847	55.72	0.53	12	0.43	159.00	16678.00	16900	20240419	-47.57	7110	20231005	24.61	16900	-47.57	20240419	7360	20.38	20240123	16900	-47.57	20240419	7150	23.92	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
107	20241014	140214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8850	240	2	2.79	1127346170	127816	220.88	8680	8980	8650	11190	6030	8610	8820.07	0.67	0	28266	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2843	55.66	0.53	12	0.40	159.00	16678.00	16900	20240419	-47.63	7110	20231005	24.47	16900	-47.63	20240419	7360	20.24	20240123	16900	-47.63	20240419	7150	23.78	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
108	20241014	130215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8880	270	2	3.14	1032253060	117097	202.35	8680	8980	8650	11190	6030	8610	8815.37	0.67	0	32870	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2853	55.85	0.53	12	0.36	159.00	16678.00	16900	20240419	-47.46	7110	20231005	24.89	16900	-47.46	20240419	7360	20.65	20240123	16900	-47.46	20240419	7150	24.20	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
109	20241014	120214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8830	220	2	2.56	792869050	90211	155.89	8680	8900	8650	11190	6030	8610	8789.05	0.67	0	26256	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2837	55.53	0.53	12	0.28	159.00	16678.00	16900	20240419	-47.75	7110	20231005	24.19	16900	-47.75	20240419	7360	19.97	20240123	16900	-47.75	20240419	7150	23.50	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
110	20241014	110214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8770	160	2	1.86	335548220	38413	66.38	8680	8790	8650	11190	6030	8610	8735.28	0.67	0	15563	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2818	55.16	0.53	12	0.12	159.00	16678.00	16900	20240419	-48.11	7110	20231005	23.35	16900	-48.11	20240419	7360	19.16	20240123	16900	-48.11	20240419	7150	22.66	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
111	20241014	100214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	90	2	1.05	246047770	28196	48.72	8680	8790	8650	11190	6030	8610	8726.34	0.67	0	11931	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2795	54.72	0.52	12	0.09	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7150	21.68	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
112	20241014	090215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8650	40	2	0.46	6309600	727	1.26	8680	8680	8650	11190	6030	8610	8678.95	0.67	0	-26	8823	8716	8663	8556	8503	8690	8530	1606	2580	5000	5510	10	1	32128774	2779	54.40	0.52	12	0.00	159.00	16678.00	16900	20240419	-48.82	7110	20231005	21.66	16900	-48.82	20240419	7360	17.53	20240123	16900	-48.82	20240419	7150	20.98	20231016	1.84	N	006220	5000	1606 억		214536	N	N	27	N	00	N
113	20241011	160213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8610	-80	5	-0.92	497066280	57332	89.26	8670	8770	8610	11290	6090	8690	8669.99	0.73	0	-19102	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2766	54.15	0.52	12	0.18	159.00	16678.00	16900	20240419	-49.05	7110	20231005	21.10	16900	-49.05	20240419	7360	16.98	20240123	16900	-49.05	20240419	7150	20.42	20231016	1.83	N	006220	5000	1606 억		233680	N	N	27	N	00	N
114	20241011	150213	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8610	-80	5	-0.92	427228300	49226	76.64	8670	8770	8610	11290	6090	8690	8678.92	0.73	0	-16171	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2766	54.15	0.52	12	0.15	159.00	16678.00	16900	20240419	-49.05	7110	20231005	21.10	16900	-49.05	20240419	7360	16.98	20240123	16900	-49.05	20240419	7150	20.42	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
115	20241011	140214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	10	2	0.12	259750030	29863	46.49	8670	8770	8660	11290	6090	8690	8698.06	0.73	0	-2827	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2795	54.72	0.52	12	0.09	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7150	21.68	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
116	20241011	130214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8680	-10	5	-0.12	236937450	27237	42.40	8670	8770	8660	11290	6090	8690	8699.10	0.73	0	-1851	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2789	54.59	0.52	12	0.08	159.00	16678.00	16900	20240419	-48.64	7110	20231005	22.08	16900	-48.64	20240419	7360	17.93	20240123	16900	-48.64	20240419	7150	21.40	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
117	20241011	120214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8680	-10	5	-0.12	221720630	25484	39.67	8670	8770	8660	11290	6090	8690	8700.39	0.73	0	-1600	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2789	54.59	0.52	12	0.08	159.00	16678.00	16900	20240419	-48.64	7110	20231005	22.08	16900	-48.64	20240419	7360	17.93	20240123	16900	-48.64	20240419	7150	21.40	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
118	20241011	110214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	10	2	0.12	186179950	21402	33.32	8670	8770	8660	11290	6090	8690	8699.18	0.73	0	-158	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2795	54.72	0.52	12	0.07	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7150	21.68	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
119	20241011	100219	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8710	20	2	0.23	83978160	9636	15.00	8670	8770	8670	11290	6090	8690	8715.04	0.73	0	1653	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2798	54.78	0.52	12	0.03	159.00	16678.00	16900	20240419	-48.46	7110	20231005	22.50	16900	-48.46	20240419	7360	18.34	20240123	16900	-48.46	20240419	7150	21.82	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
120	20241011	090214	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	70	2	0.81	14750490	1699	2.65	8670	8760	8670	11290	6090	8690	8681.87	0.73	0	338	8850	8770	8710	8630	8570	8810	8670	1606	2600	5000	5560	10	1	32128774	2814	55.09	0.53	12	0.01	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7150	22.52	20231016	1.83	N	006220	5000	1606 억		233680	N	N	43	N	00	N
121	20241010	160217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-20	5	-0.23	548835110	62992	68.60	8680	8790	8650	11320	6100	8710	8712.79	0.75	0	-8279	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2792	54.65	0.52	12	0.20	159.00	16678.00	16900	20240419	-48.58	7110	20231005	22.22	16900	-48.58	20240419	7360	18.07	20240123	16900	-48.58	20240419	7150	21.54	20231016	1.88	N	006220	5000	1606 억		242120	N	N	43	N	00	N
122	20241010	150220	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	490020740	56235	61.24	8680	8790	8650	11320	6100	8710	8713.80	0.75	0	-7624	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2802	54.84	0.52	12	0.18	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7150	21.96	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
123	20241010	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	373612500	42910	46.73	8680	8790	8650	11320	6100	8710	8706.89	0.75	0	-6452	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2802	54.84	0.52	12	0.13	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7150	21.96	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
124	20241010	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	321865240	36975	40.27	8680	8790	8650	11320	6100	8710	8704.94	0.75	0	-4713	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2802	54.84	0.52	12	0.12	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7150	21.96	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
125	20241010	120218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	10	2	0.11	286661680	32936	35.87	8680	8790	8650	11320	6100	8710	8703.60	0.75	0	-3532	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2802	54.84	0.52	12	0.10	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7150	21.96	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
126	20241010	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-20	5	-0.23	243571540	27992	30.48	8680	8790	8650	11320	6100	8710	8701.47	0.75	0	-2061	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2792	54.65	0.52	12	0.09	159.00	16678.00	16900	20240419	-48.58	7110	20231005	22.22	16900	-48.58	20240419	7360	18.07	20240123	16900	-48.58	20240419	7150	21.54	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
127	20241010	100217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-20	5	-0.23	127059580	14580	15.88	8680	8790	8680	11320	6100	8710	8714.65	0.75	0	-115	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2792	54.65	0.52	12	0.05	159.00	16678.00	16900	20240419	-48.58	7110	20231005	22.22	16900	-48.58	20240419	7360	18.07	20240123	16900	-48.58	20240419	7150	21.54	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
128	20241010	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8790	80	2	0.92	43947490	5060	5.51	8680	8790	8680	11320	6100	8710	8685.27	0.75	0	1302	9050	8880	8790	8620	8530	8835	8575	1606	2610	5000	5570	10	1	32128774	2824	55.28	0.53	12	0.02	159.00	16678.00	16900	20240419	-47.99	7110	20231005	23.63	16900	-47.99	20240419	7360	19.43	20240123	16900	-47.99	20240419	7150	22.94	20231016	1.88	N	006220	5000	1606 억		242120	N	N	5	N	00	N
129	20241008	160218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8710	-160	5	-1.80	798072740	90905	100.09	8960	8960	8700	11530	6210	8870	8779.88	0.82	0	-21429	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2798	54.78	0.52	12	0.28	159.00	16678.00	16900	20240419	-48.46	7110	20231005	22.50	16900	-48.46	20240419	7360	18.34	20240123	16900	-48.46	20240419	7150	21.82	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
130	20241008	150218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	-150	5	-1.69	700058270	79657	87.71	8960	8960	8710	11530	6210	8870	8788.40	0.82	0	-16842	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2802	54.84	0.52	12	0.25	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7150	21.96	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
131	20241008	140218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-90	5	-1.01	533560130	60601	66.72	8960	8960	8720	11530	6210	8870	8804.47	0.82	0	-13100	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2821	55.22	0.53	12	0.19	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7150	22.80	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
132	20241008	130218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-90	5	-1.01	392933530	44540	49.04	8960	8960	8730	11530	6210	8870	8822.03	0.82	0	-13713	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2821	55.22	0.53	12	0.14	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7150	22.80	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
133	20241008	120217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8800	-70	5	-0.79	360180440	40805	44.93	8960	8960	8730	11530	6210	8870	8826.86	0.82	0	-12160	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2827	55.35	0.53	12	0.13	159.00	16678.00	16900	20240419	-47.93	7110	20231005	23.77	16900	-47.93	20240419	7360	19.57	20240123	16900	-47.93	20240419	7150	23.08	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
134	20241008	110217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8770	-100	5	-1.13	330809230	37459	41.24	8960	8960	8730	11530	6210	8870	8831.23	0.82	0	-10831	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2818	55.16	0.53	12	0.12	159.00	16678.00	16900	20240419	-48.11	7110	20231005	23.35	16900	-48.11	20240419	7360	19.16	20240123	16900	-48.11	20240419	7150	22.66	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
135	20241008	100218	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8830	-40	5	-0.45	271017090	30654	33.75	8960	8960	8730	11530	6210	8870	8841.16	0.82	0	-8620	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2837	55.53	0.53	12	0.10	159.00	16678.00	16900	20240419	-47.75	7110	20231005	24.19	16900	-47.75	20240419	7360	19.97	20240123	16900	-47.75	20240419	7150	23.50	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
136	20241008	090217	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	30	2	0.34	28375120	3173	3.49	8960	8960	8890	11530	6210	8870	8942.82	0.82	0	-1093	9070	8970	8820	8720	8570	9020	8770	1606	2660	5000	5670	10	1	32128774	2859	55.97	0.53	12	0.01	159.00	16678.00	16900	20240419	-47.34	7110	20231005	25.18	16900	-47.34	20240419	7360	20.92	20240123	16900	-47.34	20240419	7150	24.48	20231016	1.92	N	006220	5000	1606 억		262466	N	N	5	N	00	N
137	20241007	160216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	200	2	2.31	799259350	90627	189.92	8670	8920	8670	11270	6070	8670	8819.21	0.69	0	39222	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2850	55.79	0.53	12	0.28	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7150	24.06	20231016	1.91	N	006220	5000	1606 억		221914	N	N	5	N	00	N
138	20241007	150216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	200	2	2.31	776460900	88056	184.53	8670	8920	8670	11270	6070	8670	8817.81	0.69	0	38091	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2850	55.79	0.53	12	0.27	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7150	24.06	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
139	20241007	140232	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8870	200	2	2.31	630663510	71665	150.18	8670	8900	8670	11270	6070	8670	8800.16	0.69	0	25971	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2850	55.79	0.53	12	0.22	159.00	16678.00	16900	20240419	-47.51	7110	20231005	24.75	16900	-47.51	20240419	7360	20.52	20240123	16900	-47.51	20240419	7150	24.06	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
140	20241007	130215	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8850	180	2	2.08	437175030	49846	104.46	8670	8900	8670	11270	6070	8670	8770.51	0.69	0	17961	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2843	55.66	0.53	12	0.16	159.00	16678.00	16900	20240419	-47.63	7110	20231005	24.47	16900	-47.63	20240419	7360	20.24	20240123	16900	-47.63	20240419	7150	23.78	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
141	20241007	120227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8830	160	2	1.85	272860590	31163	65.31	8670	8900	8670	11270	6070	8670	8755.92	0.69	0	9711	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2837	55.53	0.53	12	0.10	159.00	16678.00	16900	20240419	-47.75	7110	20231005	24.19	16900	-47.75	20240419	7360	19.97	20240123	16900	-47.75	20240419	7150	23.50	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
142	20241007	110216	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	110	2	1.27	223520280	25559	53.56	8670	8900	8670	11270	6070	8670	8745.27	0.69	0	5616	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2821	55.22	0.53	12	0.08	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7150	22.80	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
143	20241007	100211	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	30	2	0.35	107729210	12366	25.91	8670	8900	8670	11270	6070	8670	8711.73	0.69	0	268	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2795	54.72	0.52	12	0.04	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7150	21.68	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
144	20241007	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	90	2	1.04	20962020	2409	5.05	8670	8900	8670	11270	6070	8670	8701.54	0.69	0	675	8803	8736	8703	8636	8603	8720	8620	1606	2600	5000	5540	10	1	32128774	2814	55.09	0.53	12	0.01	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7150	22.52	20231016	1.91	N	006220	5000	1606 억		221914	N	N	16	N	00	N
145	20241004	160208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8670	-70	5	-0.80	400431160	45979	57.18	8720	8770	8670	11360	6120	8740	8710.13	0.72	0	-9775	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2786	54.53	0.52	12	0.14	159.00	16678.00	16900	20240419	-48.70	7110	20231005	21.94	16900	-48.70	20240419	7360	17.80	20240123	16900	-48.70	20240419	7110	21.94	20231005	1.86	N	006220	5000	1606 억		231799	N	N	16	N	00	N
146	20241004	150208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-40	5	-0.46	313506800	35972	44.73	8720	8770	8670	11360	6120	8740	8715.30	0.72	0	-9776	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2795	54.72	0.52	12	0.11	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7110	22.36	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
147	20241004	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8700	-40	5	-0.46	280888550	32225	40.07	8720	8770	8670	11360	6120	8740	8716.48	0.72	0	-8914	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2795	54.72	0.52	12	0.10	159.00	16678.00	16900	20240419	-48.52	7110	20231005	22.36	16900	-48.52	20240419	7360	18.21	20240123	16900	-48.52	20240419	7110	22.36	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
148	20241004	130208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8720	-20	5	-0.23	200944250	23049	28.66	8720	8770	8670	11360	6120	8740	8718.13	0.72	0	-6428	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2802	54.84	0.52	12	0.07	159.00	16678.00	16900	20240419	-48.40	7110	20231005	22.64	16900	-48.40	20240419	7360	18.48	20240123	16900	-48.40	20240419	7110	22.64	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
149	20241004	120208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8730	-10	5	-0.11	168635280	19347	24.06	8720	8770	8670	11360	6120	8740	8716.35	0.72	0	-6019	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2805	54.91	0.52	12	0.06	159.00	16678.00	16900	20240419	-48.34	7110	20231005	22.78	16900	-48.34	20240419	7360	18.61	20240123	16900	-48.34	20240419	7110	22.78	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
150	20241004	110209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	0	3	0.00	133686430	15345	19.08	8720	8770	8670	11360	6120	8740	8712.05	0.72	0	-4911	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2808	54.97	0.52	12	0.05	159.00	16678.00	16900	20240419	-48.28	7110	20231005	22.93	16900	-48.28	20240419	7360	18.75	20240123	16900	-48.28	20240419	7110	22.93	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
151	20241004	100208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8690	-50	5	-0.57	114718170	13173	16.38	8720	8770	8670	11360	6120	8740	8708.58	0.72	0	-4149	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2792	54.65	0.52	12	0.04	159.00	16678.00	16900	20240419	-48.58	7110	20231005	22.22	16900	-48.58	20240419	7360	18.07	20240123	16900	-48.58	20240419	7110	22.22	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
152	20241004	090207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	0	3	0.00	16716010	1915	2.38	8720	8760	8720	11360	6120	8740	8728.99	0.72	0	377	9100	8920	8810	8630	8520	8865	8575	1606	2620	5000	5590	10	1	32128774	2808	54.97	0.52	12	0.01	159.00	16678.00	16900	20240419	-48.28	7110	20231005	22.93	16900	-48.28	20240419	7360	18.75	20240123	16900	-48.28	20240419	7110	22.93	20231005	1.86	N	006220	5000	1606 억		231799	N	N	30	N	00	N
153	20241002	160206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8740	-180	5	-2.02	698397930	79597	83.15	8990	8990	8700	11590	6250	8920	8774.17	0.80	0	-23203	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2808	54.97	0.52	12	0.25	159.00	16678.00	16900	20240419	-48.28	7110	20231005	22.93	16900	-48.28	20240419	7360	18.75	20240123	16900	-48.28	20240419	7110	22.93	20231005	1.93	N	006220	5000	1606 억		256266	N	N	30	N	00	N
154	20241002	150208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8770	-150	5	-1.68	595535420	67850	70.88	8990	8990	8700	11590	6250	8920	8777.20	0.80	0	-17588	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2818	55.16	0.53	12	0.21	159.00	16678.00	16900	20240419	-48.11	7110	20231005	23.35	16900	-48.11	20240419	7360	19.16	20240123	16900	-48.11	20240419	7110	23.35	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N
155	20241002	140208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8780	-140	5	-1.57	557759450	63550	66.39	8990	8990	8700	11590	6250	8920	8776.66	0.80	0	-17054	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2821	55.22	0.53	12	0.20	159.00	16678.00	16900	20240419	-48.05	7110	20231005	23.49	16900	-48.05	20240419	7360	19.29	20240123	16900	-48.05	20240419	7110	23.49	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N
156	20241002	130207	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8840	-80	5	-0.90	498200080	56791	59.33	8990	8990	8700	11590	6250	8920	8772.47	0.80	0	-14241	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2840	55.60	0.53	12	0.18	159.00	16678.00	16900	20240419	-47.69	7110	20231005	24.33	16900	-47.69	20240419	7360	20.11	20240123	16900	-47.69	20240419	7110	24.33	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N
157	20241002	120206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-110	5	-1.23	471244340	53742	56.14	8990	8990	8700	11590	6250	8920	8768.59	0.80	0	-15722	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2831	55.41	0.53	12	0.17	159.00	16678.00	16900	20240419	-47.87	7110	20231005	23.91	16900	-47.87	20240419	7360	19.70	20240123	16900	-47.87	20240419	7110	23.91	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N
158	20241002	110205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8810	-110	5	-1.23	442588430	50495	52.75	8990	8990	8700	11590	6250	8920	8764.94	0.80	0	-14001	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2831	55.41	0.53	12	0.16	159.00	16678.00	16900	20240419	-47.87	7110	20231005	23.91	16900	-47.87	20240419	7360	19.70	20240123	16900	-47.87	20240419	7110	23.91	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N
159	20241002	100206	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8760	-160	5	-1.79	373181950	42591	44.49	8990	8990	8700	11590	6250	8920	8761.93	0.80	0	-10462	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2814	55.09	0.53	12	0.13	159.00	16678.00	16900	20240419	-48.17	7110	20231005	23.21	16900	-48.17	20240419	7360	19.02	20240123	16900	-48.17	20240419	7110	23.21	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N
160	20241002	090205	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	8900	-20	5	-0.22	19000100	2116	2.21	8990	8990	8900	11590	6250	8920	8979.73	0.80	0	-392	9133	9026	8953	8846	8773	8990	8810	1606	2670	5000	5700	10	1	32128774	2859	55.97	0.53	12	0.01	159.00	16678.00	16900	20240419	-47.34	7110	20231005	25.18	16900	-47.34	20240419	7360	20.92	20240123	16900	-47.34	20240419	7110	25.18	20231005	1.93	N	006220	5000	1606 억		256266	N	N	5	N	00	N