KissMeData/487570/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	161502	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39850	-100	5	-0.25	212976800	5389	158.41	39900	39900	39250	51900	28000	39950	39519.98	3.73	0	-294	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1485	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-66.23	39250	20241031	1.53	118000	-66.23	20240729	39250	1.53	20241031	118000	-66.23	20240729	39250	1.53	20241031	0.69	N	487570	5000	186 억		138971	N	N	3	N	00	N
3	20241031	151524	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39750	-200	5	-0.50	188464200	4773	140.30	39900	39900	39250	51900	28000	39950	39485.48	3.73	0	-344	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1481	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-66.31	39250	20241031	1.27	118000	-66.31	20240729	39250	1.27	20241031	118000	-66.31	20240729	39250	1.27	20241031	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
4	20241031	141523	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39600	-350	5	-0.88	179576700	4549	133.72	39900	39900	39250	51900	28000	39950	39476.08	3.73	0	-372	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1475	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-66.44	39250	20241031	0.89	118000	-66.44	20240729	39250	0.89	20241031	118000	-66.44	20240729	39250	0.89	20241031	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
5	20241031	131525	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39800	-150	5	-0.38	167118150	4235	124.49	39900	39900	39250	51900	28000	39950	39461.19	3.73	0	-567	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1483	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-66.27	39250	20241031	1.40	118000	-66.27	20240729	39250	1.40	20241031	118000	-66.27	20240729	39250	1.40	20241031	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
6	20241031	121520	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39550	-400	5	-1.00	144167050	3656	107.47	39900	39900	39250	51900	28000	39950	39433.00	3.73	0	-846	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1474	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-66.48	39250	20241031	0.76	118000	-66.48	20240729	39250	0.76	20241031	118000	-66.48	20240729	39250	0.76	20241031	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
7	20241031	111519	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39500	-450	5	-1.13	129494500	3286	96.59	39900	39900	39250	51900	28000	39950	39407.94	3.73	0	-805	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1472	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-66.53	39250	20241031	0.64	118000	-66.53	20240729	39250	0.64	20241031	118000	-66.53	20240729	39250	0.64	20241031	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
8	20241031	101522	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39300	-650	5	-1.63	110526000	2805	82.45	39900	39900	39250	51900	28000	39950	39403.21	3.73	0	-790	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1464	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-66.69	39250	20241031	0.13	118000	-66.69	20240729	39250	0.13	20241031	118000	-66.69	20240729	39250	0.13	20241031	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
9	20241031	091519	57	100.00	KOSPI		금융업	N	N	N	N		N	39400	-550	5	-1.38	44859600	1136	33.39	39900	39900	39350	51900	28000	39950	39489.08	3.73	0	-450	40683	40316	40033	39666	39383	40500	39850	186	11950	5000	27960	50	1	3725927	1468	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-66.61	39300	20241025	0.25	118000	-66.61	20240729	39300	0.25	20241025	118000	-66.61	20240729	39300	0.25	20241025	0.69	N	487570	5000	186 억		138971	N	N	5	N	00	N
10	20241030	161513	57	100.00	KOSPI		금융업	N	N	N	N		N	39950	-100	5	-0.25	135700400	3392	95.07	39750	40400	39750	52000	28050	40050	40006.01	3.72	0	464	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1489	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-66.14	39300	20241025	1.65	118000	-66.14	20240729	39300	1.65	20241025	118000	-66.14	20240729	39300	1.65	20241025	0.73	N	487570	5000	186 억		138462	N	N	5	N	00	N
11	20241030	151552	57	100.00	KOSPI		금융업	N	N	N	N		N	40000	-50	5	-0.12	127111050	3177	89.04	39750	40400	39750	52000	28050	40050	40009.77	3.72	0	427	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1490	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-66.10	39300	20241025	1.78	118000	-66.10	20240729	39300	1.78	20241025	118000	-66.10	20240729	39300	1.78	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
12	20241030	141524	57	100.00	KOSPI		금융업	N	N	N	N		N	40000	-50	5	-0.12	104107200	2600	72.87	39750	40400	39750	52000	28050	40050	40041.23	3.72	0	467	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1490	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-66.10	39300	20241025	1.78	118000	-66.10	20240729	39300	1.78	20241025	118000	-66.10	20240729	39300	1.78	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
13	20241030	131530	57	100.00	KOSPI		금융업	N	N	N	N		N	39850	-200	5	-0.50	98480000	2459	68.92	39750	40400	39750	52000	28050	40050	40048.80	3.72	0	524	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1485	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-66.23	39300	20241025	1.40	118000	-66.23	20240729	39300	1.40	20241025	118000	-66.23	20240729	39300	1.40	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
14	20241030	121550	57	100.00	KOSPI		금융업	N	N	N	N		N	40000	-50	5	-0.12	82180200	2051	57.48	39750	40400	39750	52000	28050	40050	40068.36	3.72	0	596	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1490	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-66.10	39300	20241025	1.78	118000	-66.10	20240729	39300	1.78	20241025	118000	-66.10	20240729	39300	1.78	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
15	20241030	111527	57	100.00	KOSPI		금융업	N	N	N	N		N	40100	50	2	0.12	70165000	1751	49.08	39750	40400	39750	52000	28050	40050	40071.39	3.72	0	617	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1494	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-66.02	39300	20241025	2.04	118000	-66.02	20240729	39300	2.04	20241025	118000	-66.02	20240729	39300	2.04	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
16	20241030	101514	57	100.00	KOSPI		금융업	N	N	N	N		N	40350	300	2	0.75	44325250	1106	31.00	39750	40400	39750	52000	28050	40050	40077.08	3.72	0	296	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1503	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-65.81	39300	20241025	2.67	118000	-65.81	20240729	39300	2.67	20241025	118000	-65.81	20240729	39300	2.67	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
17	20241030	091524	57	100.00	KOSPI		금융업	N	N	N	N		N	40100	50	2	0.12	10101850	254	7.12	39750	40100	39750	52000	28050	40050	39771.06	3.72	0	-33	40350	40200	40000	39850	39650	40100	39750	186	11950	5000	28030	50	1	3725927	1494	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-66.02	39300	20241025	2.04	118000	-66.02	20240729	39300	2.04	20241025	118000	-66.02	20240729	39300	2.04	20241025	0.73	N	487570	5000	186 억		138462	N	N	0	N	00	N
18	20241029	161427	57	100.00	KOSPI		금융업	N	N	N	N		N	40050	0	3	0.00	142523150	3568	36.80	40150	40150	39800	52000	28050	40050	39943.82	3.72	0	-269	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1492	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-66.06	39300	20241025	1.91	118000	-66.06	20240729	39300	1.91	20241025	118000	-66.06	20240729	39300	1.91	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
19	20241029	151448	57	100.00	KOSPI		금융업	N	N	N	N		N	40100	50	2	0.12	138437650	3466	35.75	40150	40150	39800	52000	28050	40050	39941.62	3.72	0	-287	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1494	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-66.02	39300	20241025	2.04	118000	-66.02	20240729	39300	2.04	20241025	118000	-66.02	20240729	39300	2.04	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
20	20241029	141234	57	100.00	KOSPI		금융업	N	N	N	N		N	39900	-150	5	-0.37	86890350	2176	22.44	40150	40150	39800	52000	28050	40050	39931.23	3.72	0	-1043	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1487	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-66.19	39300	20241025	1.53	118000	-66.19	20240729	39300	1.53	20241025	118000	-66.19	20240729	39300	1.53	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
21	20241029	131435	57	100.00	KOSPI		금융업	N	N	N	N		N	39950	-100	5	-0.25	80671450	2020	20.84	40150	40150	39800	52000	28050	40050	39936.36	3.72	0	-1013	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1489	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-66.14	39300	20241025	1.65	118000	-66.14	20240729	39300	1.65	20241025	118000	-66.14	20240729	39300	1.65	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
22	20241029	121436	57	100.00	KOSPI		금융업	N	N	N	N		N	39850	-200	5	-0.50	75910850	1901	19.61	40150	40150	39800	52000	28050	40050	39932.06	3.72	0	-1011	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1485	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-66.23	39300	20241025	1.40	118000	-66.23	20240729	39300	1.40	20241025	118000	-66.23	20240729	39300	1.40	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
23	20241029	111501	57	100.00	KOSPI		금융업	N	N	N	N		N	40100	50	2	0.12	59501700	1490	15.37	40150	40150	39800	52000	28050	40050	39934.03	3.72	0	-1093	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1494	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-66.02	39300	20241025	2.04	118000	-66.02	20240729	39300	2.04	20241025	118000	-66.02	20240729	39300	2.04	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
24	20241029	101434	57	100.00	KOSPI		금융업	N	N	N	N		N	39850	-200	5	-0.50	51543750	1291	13.32	40150	40150	39800	52000	28050	40050	39925.45	3.72	0	-1066	40883	40466	39883	39466	38883	40675	39675	186	11950	5000	28030	50	1	3725927	1485	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-66.23	39300	20241025	1.40	118000	-66.23	20240729	39300	1.40	20241025	118000	-66.23	20240729	39300	1.40	20241025	0.72	N	487570	5000	186 억		138765	N	N	2	N	00	N
25	20241028	161412	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40050	450	2	1.14	385434550	9687	93.00	39300	40300	39300	51400	27750	39600	39788.79	3.62	0	3577	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1492	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-66.06	39300	20241028	1.91	118000	-66.06	20240729	39300	1.91	20241028	118000	-66.06	20240729	39300	1.91	20241028	0.72	N	487570	5000	186 억		134853	N	N	2	N	00	N
26	20241028	151432	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40000	400	2	1.01	364537000	9164	87.98	39300	40300	39300	51400	27750	39600	39779.24	3.62	0	3579	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1490	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-66.10	39300	20241028	1.78	118000	-66.10	20240729	39300	1.78	20241028	118000	-66.10	20240729	39300	1.78	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
27	20241028	141434	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39950	350	2	0.88	261757550	6597	63.34	39300	40000	39300	51400	27750	39600	39678.27	3.62	0	1943	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1489	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-66.14	39300	20241028	1.65	118000	-66.14	20240729	39300	1.65	20241028	118000	-66.14	20240729	39300	1.65	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
28	20241028	131427	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39750	150	2	0.38	224243400	5655	54.29	39300	40000	39300	51400	27750	39600	39654.01	3.62	0	1417	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1481	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-66.31	39300	20241028	1.15	118000	-66.31	20240729	39300	1.15	20241028	118000	-66.31	20240729	39300	1.15	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
29	20241028	121427	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39700	100	2	0.25	206307750	5204	49.96	39300	40000	39300	51400	27750	39600	39644.07	3.62	0	1427	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1479	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-66.36	39300	20241028	1.02	118000	-66.36	20240729	39300	1.02	20241028	118000	-66.36	20240729	39300	1.02	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
30	20241028	111201	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39600	0	3	0.00	127429350	3216	30.88	39300	40000	39300	51400	27750	39600	39623.55	3.62	0	692	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1475	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-66.44	39300	20241028	0.76	118000	-66.44	20240729	39300	0.76	20241028	118000	-66.44	20240729	39300	0.76	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
31	20241028	101413	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39850	250	2	0.63	122146250	3083	29.60	39300	40000	39300	51400	27750	39600	39619.28	3.62	0	666	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1485	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-66.23	39300	20241028	1.40	118000	-66.23	20240729	39300	1.40	20241028	118000	-66.23	20240729	39300	1.40	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
32	20241028	091424	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39900	300	2	0.76	46671000	1183	11.36	39300	39900	39300	51400	27750	39600	39451.39	3.62	0	331	40800	40200	39750	39150	38700	39975	38925	186	11800	5000	27720	50	1	3725927	1487	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-66.19	39300	20241028	1.53	118000	-66.19	20240729	39300	1.53	20241028	118000	-66.19	20240729	39300	1.53	20241028	0.72	N	487570	5000	186 억		134853	N	N	1	N	00	N
33	20241025	161424	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39600	-450	5	-1.12	410982700	10395	333.28	40350	40350	39300	52000	28050	40050	39536.58	3.66	0	-1645	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1475	0.00	0.00	12	0.28	0.00	0.00	118000	20240729	-66.44	39300	20241025	0.76	118000	-66.44	20240729	39300	0.76	20241025	118000	-66.44	20240729	39300	0.76	20241025	0.72	N	487570	5000	186 억		136453	N	N	1	N	00	N
34	20241025	151430	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39550	-500	5	-1.25	386668700	9781	313.59	40350	40350	39300	52000	28050	40050	39532.63	3.66	0	-1594	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1474	0.00	0.00	12	0.26	0.00	0.00	118000	20240729	-66.48	39300	20241025	0.64	118000	-66.48	20240729	39300	0.64	20241025	118000	-66.48	20240729	39300	0.64	20241025	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
35	20241025	141426	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39400	-650	5	-1.62	296418450	7488	240.08	40350	40350	39350	52000	28050	40050	39585.80	3.66	0	-1141	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1468	0.00	0.00	12	0.20	0.00	0.00	118000	20240729	-66.61	39350	20241025	0.13	118000	-66.61	20240729	39350	0.13	20241025	118000	-66.61	20240729	39350	0.13	20241025	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
36	20241025	131427	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39400	-650	5	-1.62	276752050	6989	224.08	40350	40350	39350	52000	28050	40050	39598.23	3.66	0	-1081	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1468	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-66.61	39350	20241025	0.13	118000	-66.61	20240729	39350	0.13	20241025	118000	-66.61	20240729	39350	0.13	20241025	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
37	20241025	121430	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39600	-450	5	-1.12	205277200	5179	166.05	40350	40350	39350	52000	28050	40050	39636.45	3.66	0	-1099	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1475	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-66.44	39350	20241025	0.64	118000	-66.44	20240729	39350	0.64	20241025	118000	-66.44	20240729	39350	0.64	20241025	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
38	20241025	111424	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39700	-350	5	-0.87	183463350	4629	148.41	40350	40350	39350	52000	28050	40050	39633.47	3.66	0	-1085	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1479	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-66.36	39350	20241025	0.89	118000	-66.36	20240729	39350	0.89	20241025	118000	-66.36	20240729	39350	0.89	20241025	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
39	20241025	101424	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39700	-350	5	-0.87	74485050	1871	59.99	40350	40350	39700	52000	28050	40050	39810.29	3.66	0	-712	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1479	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-66.36	39700	20241025	0.00	118000	-66.36	20240729	39700	0.00	20241025	118000	-66.36	20240729	39700	0.00	20241025	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
40	20241025	091428	57	100.00	KOSPI		금융업	N	N	N	N		N	39950	-100	5	-0.25	6037800	151	4.84	40350	40350	39900	52000	28050	40050	39985.43	3.66	0	-109	40616	40332	40066	39782	39516	40325	39775	186	11950	5000	28030	50	1	3725927	1489	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-66.14	39800	20241024	0.38	118000	-66.14	20240729	39800	0.38	20241024	118000	-66.14	20240729	39800	0.38	20241024	0.72	N	487570	5000	186 억		136453	N	N	0	N	00	N
41	20241024	161356	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40050	-50	5	-0.12	123673300	3097	83.93	40050	40350	39800	52100	28100	40100	39933.18	3.70	0	-1432	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1492	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-66.06	39800	20241024	0.63	118000	-66.06	20240729	39800	0.63	20241024	118000	-66.06	20240729	39800	0.63	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
42	20241024	151411	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39850	-250	5	-0.62	110438350	2766	74.96	40050	40350	39800	52100	28100	40100	39927.10	3.70	0	-1312	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1485	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-66.23	39800	20241024	0.13	118000	-66.23	20240729	39800	0.13	20241024	118000	-66.23	20240729	39800	0.13	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
43	20241024	141357	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39900	-200	5	-0.50	101583850	2544	68.94	40050	40350	39800	52100	28100	40100	39930.76	3.70	0	-1220	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1487	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-66.19	39800	20241024	0.25	118000	-66.19	20240729	39800	0.25	20241024	118000	-66.19	20240729	39800	0.25	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
44	20241024	131408	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39950	-150	5	-0.37	59658500	1493	40.46	40050	40350	39850	52100	28100	40100	39958.81	3.70	0	-1026	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1489	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-66.14	39850	20241024	0.25	118000	-66.14	20240729	39850	0.25	20241024	118000	-66.14	20240729	39850	0.25	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
45	20241024	121400	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40050	-50	5	-0.12	47592000	1191	32.28	40050	40350	39850	52100	28100	40100	39959.70	3.70	0	-812	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1492	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-66.06	39850	20241024	0.50	118000	-66.06	20240729	39850	0.50	20241024	118000	-66.06	20240729	39850	0.50	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
46	20241024	111402	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39950	-150	5	-0.37	40350500	1010	27.37	40050	40350	39850	52100	28100	40100	39950.99	3.70	0	-795	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1489	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-66.14	39850	20241024	0.25	118000	-66.14	20240729	39850	0.25	20241024	118000	-66.14	20240729	39850	0.25	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
47	20241024	101235	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39950	-150	5	-0.37	34315650	859	23.28	40050	40350	39850	52100	28100	40100	39948.37	3.70	0	-682	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1489	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-66.14	39850	20241024	0.25	118000	-66.14	20240729	39850	0.25	20241024	118000	-66.14	20240729	39850	0.25	20241024	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
48	20241024	091525	57	100.00	KOSPI		금융업	N	N	N	N		N	39950	-150	5	-0.37	13558550	339	9.19	40050	40350	39900	52100	28100	40100	39995.72	3.70	0	-307	40666	40382	40166	39882	39666	40275	39775	186	12000	5000	28070	50	1	3725927	1489	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-66.14	39850	20241021	0.25	118000	-66.14	20240729	39850	0.25	20241021	118000	-66.14	20240729	39850	0.25	20241021	0.72	N	487570	5000	186 억		137852	N	N	0	N	00	N
49	20241023	161406	57	100.00	KOSPI		금융업	N	N	N	N		N	40100	-100	5	-0.25	145891900	3635	57.85	40400	40450	39950	52200	28150	40200	40135.36	3.68	0	539	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1494	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-66.02	39850	20241021	0.63	118000	-66.02	20240729	39850	0.63	20241021	118000	-66.02	20240729	39850	0.63	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
50	20241023	151436	57	100.00	KOSPI		금융업	N	N	N	N		N	40300	100	2	0.25	138029000	3439	54.73	40400	40450	39950	52200	28150	40200	40136.38	3.68	0	531	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1502	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-65.85	39850	20241021	1.13	118000	-65.85	20240729	39850	1.13	20241021	118000	-65.85	20240729	39850	1.13	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
51	20241023	141439	57	100.00	KOSPI		금융업	N	N	N	N		N	40400	200	2	0.50	95498550	2379	37.86	40400	40400	39950	52200	28150	40200	40142.31	3.68	0	417	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1505	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-65.76	39850	20241021	1.38	118000	-65.76	20240729	39850	1.38	20241021	118000	-65.76	20240729	39850	1.38	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
52	20241023	131418	57	100.00	KOSPI		금융업	N	N	N	N		N	40400	200	2	0.50	81829100	2040	32.46	40400	40400	39950	52200	28150	40200	40112.30	3.68	0	224	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1505	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.76	39850	20241021	1.38	118000	-65.76	20240729	39850	1.38	20241021	118000	-65.76	20240729	39850	1.38	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
53	20241023	121413	57	100.00	KOSPI		금융업	N	N	N	N		N	40250	50	2	0.12	72719450	1814	28.87	40400	40400	39950	52200	28150	40200	40087.90	3.68	0	64	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1500	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.89	39850	20241021	1.00	118000	-65.89	20240729	39850	1.00	20241021	118000	-65.89	20240729	39850	1.00	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
54	20241023	111406	57	100.00	KOSPI		금융업	N	N	N	N		N	40150	-50	5	-0.12	56678100	1415	22.52	40400	40400	39950	52200	28150	40200	40055.19	3.68	0	-224	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1496	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-65.97	39850	20241021	0.75	118000	-65.97	20240729	39850	0.75	20241021	118000	-65.97	20240729	39850	0.75	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
55	20241023	101411	57	100.00	KOSPI		금융업	N	N	N	N		N	40150	-50	5	-0.12	41975000	1048	16.68	40400	40400	39950	52200	28150	40200	40052.48	3.68	0	-95	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1496	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-65.97	39850	20241021	0.75	118000	-65.97	20240729	39850	0.75	20241021	118000	-65.97	20240729	39850	0.75	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
56	20241023	091411	57	100.00	KOSPI		금융업	N	N	N	N		N	40100	-100	5	-0.25	1687850	42	0.67	40400	40400	40050	52200	28150	40200	40186.90	3.68	0	7	40833	40516	40183	39866	39533	40350	39700	186	12000	5000	28140	50	1	3725927	1494	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-66.02	39850	20241021	0.63	118000	-66.02	20240729	39850	0.63	20241021	118000	-66.02	20240729	39850	0.63	20241021	0.72	N	487570	5000	186 억		137288	N	N	0	N	00	N
57	20241022	161353	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40200	-100	5	-0.25	251338850	6277	96.72	40300	40500	39850	52300	28250	40300	40040.88	3.73	0	-1260	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1498	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-65.93	39850	20241022	0.88	118000	-65.93	20240729	39850	0.88	20241022	118000	-65.93	20240729	39850	0.88	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
58	20241022	151413	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40200	-100	5	-0.25	247526150	6182	95.25	40300	40500	39850	52300	28250	40300	40039.82	3.73	0	-1207	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1498	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-65.93	39850	20241022	0.88	118000	-65.93	20240729	39850	0.88	20241022	118000	-65.93	20240729	39850	0.88	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
59	20241022	141412	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40050	-250	5	-0.62	237468400	5931	91.39	40300	40500	39850	52300	28250	40300	40038.51	3.73	0	-1165	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1492	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-66.06	39850	20241022	0.50	118000	-66.06	20240729	39850	0.50	20241022	118000	-66.06	20240729	39850	0.50	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
60	20241022	131411	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40100	-200	5	-0.50	213280100	5326	82.06	40300	40500	39850	52300	28250	40300	40045.08	3.73	0	-1099	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1494	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-66.02	39850	20241022	0.63	118000	-66.02	20240729	39850	0.63	20241022	118000	-66.02	20240729	39850	0.63	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
61	20241022	121407	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40100	-200	5	-0.50	176707800	4412	67.98	40300	40500	39850	52300	28250	40300	40051.63	3.73	0	-1122	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1494	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-66.02	39850	20241022	0.63	118000	-66.02	20240729	39850	0.63	20241022	118000	-66.02	20240729	39850	0.63	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
62	20241022	111401	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40300	0	3	0.00	155552150	3887	59.89	40300	40400	39850	52300	28250	40300	40018.56	3.73	0	-1043	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1502	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-65.85	39850	20241022	1.13	118000	-65.85	20240729	39850	1.13	20241022	118000	-65.85	20240729	39850	1.13	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
63	20241022	101404	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	39900	-400	5	-0.99	112019650	2800	43.14	40300	40400	39850	52300	28250	40300	40007.02	3.73	0	-1286	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1487	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-66.19	39850	20241022	0.13	118000	-66.19	20240729	39850	0.13	20241022	118000	-66.19	20240729	39850	0.13	20241022	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
64	20241022	091404	57	100.00	KOSPI		금융업	N	N	N	N		N	40300	0	3	0.00	16540300	411	6.33	40300	40400	40100	52300	28250	40300	40244.04	3.73	0	-96	41466	40882	40366	39782	39266	40850	39750	186	12000	5000	28210	50	1	3725927	1502	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-65.85	39850	20241021	1.13	118000	-65.85	20240729	39850	1.13	20241021	118000	-65.85	20240729	39850	1.13	20241021	0.73	N	487570	5000	186 억		138843	N	N	1	N	00	N
65	20241021	161347	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40300	0	3	0.00	262065850	6480	29.59	40300	40950	39850	52300	28250	40300	40442.37	3.73	0	-172	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1502	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-65.85	39850	20241021	1.13	118000	-65.85	20240729	39850	1.13	20241021	118000	-65.85	20240729	39850	1.13	20241021	0.73	N	487570	5000	186 억		138918	N	N	1	N	00	N
66	20241021	151358	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40450	150	2	0.37	257833750	6375	29.11	40300	40950	39850	52300	28250	40300	40444.51	3.73	0	-89	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1507	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-65.72	39850	20241021	1.51	118000	-65.72	20240729	39850	1.51	20241021	118000	-65.72	20240729	39850	1.51	20241021	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
67	20241021	141400	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40400	100	2	0.25	203821700	5032	22.98	40300	40950	39850	52300	28250	40300	40505.11	3.73	0	-258	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1505	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-65.76	39850	20241021	1.38	118000	-65.76	20240729	39850	1.38	20241021	118000	-65.76	20240729	39850	1.38	20241021	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
68	20241021	131358	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40600	300	2	0.74	186842200	4612	21.06	40300	40950	39850	52300	28250	40300	40512.19	3.73	0	-220	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1513	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-65.59	39850	20241021	1.88	118000	-65.59	20240729	39850	1.88	20241021	118000	-65.59	20240729	39850	1.88	20241021	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
69	20241021	121356	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40600	300	2	0.74	181842450	4489	20.50	40300	40950	39850	52300	28250	40300	40508.45	3.73	0	-206	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1513	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-65.59	39850	20241021	1.88	118000	-65.59	20240729	39850	1.88	20241021	118000	-65.59	20240729	39850	1.88	20241021	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
70	20241021	111349	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40550	250	2	0.62	127613650	3157	14.42	40300	40950	39850	52300	28250	40300	40422.44	3.73	0	-35	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1511	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-65.64	39850	20241021	1.76	118000	-65.64	20240729	39850	1.76	20241021	118000	-65.64	20240729	39850	1.76	20241021	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
71	20241021	101355	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	40900	600	2	1.49	110440300	2736	12.50	40300	40950	39850	52300	28250	40300	40365.61	3.73	0	25	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1524	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-65.34	39850	20241021	2.63	118000	-65.34	20240729	39850	2.63	20241021	118000	-65.34	20240729	39850	2.63	20241021	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
72	20241021	091353	57	100.00	KOSPI		금융업	N	N	N	N		N	40200	-100	5	-0.25	11661700	290	1.32	40300	40400	40050	52300	28250	40300	40212.76	3.73	0	-76	41833	41066	40533	39766	39233	40800	39500	186	12000	5000	28210	50	1	3725927	1498	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-65.93	39950	20240911	0.63	118000	-65.93	20240729	39950	0.63	20240911	118000	-65.93	20240729	39950	0.63	20240911	0.73	N	487570	5000	186 억		138918	N	N	0	N	00	N
73	20241018	161349	57	100.00	KOSPI		금융업	N	N	N	N		N	40300	-1050	5	-2.54	883163200	21881	838.35	41100	41300	40000	53700	28950	41350	40362.74	3.80	0	-2992	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1502	0.00	0.00	12	0.59	0.00	0.00	118000	20240729	-65.85	39950	20240911	0.88	118000	-65.85	20240729	39950	0.88	20240911	118000	-65.85	20240729	39950	0.88	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
74	20241018	151427	57	100.00	KOSPI		금융업	N	N	N	N		N	40200	-1150	5	-2.78	854783750	21176	811.34	41100	41300	40000	53700	28950	41350	40365.69	3.80	0	-2625	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1498	0.00	0.00	12	0.57	0.00	0.00	118000	20240729	-65.93	39950	20240911	0.63	118000	-65.93	20240729	39950	0.63	20240911	118000	-65.93	20240729	39950	0.63	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
75	20241018	141426	57	100.00	KOSPI		금융업	N	N	N	N		N	40250	-1100	5	-2.66	776869300	19235	736.97	41100	41300	40000	53700	28950	41350	40388.32	3.80	0	-2404	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1500	0.00	0.00	12	0.52	0.00	0.00	118000	20240729	-65.89	39950	20240911	0.75	118000	-65.89	20240729	39950	0.75	20240911	118000	-65.89	20240729	39950	0.75	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
76	20241018	131408	57	100.00	KOSPI		금융업	N	N	N	N		N	40150	-1200	5	-2.90	713111100	17646	676.09	41100	41300	40000	53700	28950	41350	40412.05	3.80	0	-2164	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1496	0.00	0.00	12	0.47	0.00	0.00	118000	20240729	-65.97	39950	20240911	0.50	118000	-65.97	20240729	39950	0.50	20240911	118000	-65.97	20240729	39950	0.50	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
77	20241018	121424	57	100.00	KOSPI		금융업	N	N	N	N		N	40350	-1000	5	-2.42	583976100	14433	552.99	41100	41300	40000	53700	28950	41350	40461.17	3.80	0	-953	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1503	0.00	0.00	12	0.39	0.00	0.00	118000	20240729	-65.81	39950	20240911	1.00	118000	-65.81	20240729	39950	1.00	20240911	118000	-65.81	20240729	39950	1.00	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
78	20241018	111415	57	100.00	KOSPI		금융업	N	N	N	N		N	40500	-850	5	-2.06	543794700	13438	514.87	41100	41300	40000	53700	28950	41350	40466.94	3.80	0	-679	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1509	0.00	0.00	12	0.36	0.00	0.00	118000	20240729	-65.68	39950	20240911	1.38	118000	-65.68	20240729	39950	1.38	20240911	118000	-65.68	20240729	39950	1.38	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
79	20241018	101402	57	100.00	KOSPI		금융업	N	N	N	N		N	40550	-800	5	-1.93	460853600	11391	436.44	41100	41300	40000	53700	28950	41350	40457.69	3.80	0	-271	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1511	0.00	0.00	12	0.31	0.00	0.00	118000	20240729	-65.64	39950	20240911	1.50	118000	-65.64	20240729	39950	1.50	20240911	118000	-65.64	20240729	39950	1.50	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
80	20241018	091359	57	100.00	KOSPI		금융업	N	N	N	N		N	41050	-300	5	-0.73	4973250	121	4.64	41100	41300	41050	53700	28950	41350	41101.24	3.80	0	-32	41916	41632	41316	41032	40716	41775	41175	186	12350	5000	28940	50	1	3725927	1529	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-65.21	39950	20240911	2.75	118000	-65.21	20240729	39950	2.75	20240911	118000	-65.21	20240729	39950	2.75	20240911	0.73	N	487570	5000	186 억		141550	N	N	0	N	00	N
81	20241017	161354	57	100.00	KOSPI		금융업	N	N	N	N		N	41350	-150	5	-0.36	107547050	2602	93.90	41200	41600	41000	53900	29050	41500	41332.33	3.80	0	-40	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1541	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-64.96	39950	20240911	3.50	118000	-64.96	20240729	39950	3.50	20240911	118000	-64.96	20240729	39950	3.50	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
82	20241017	151359	57	100.00	KOSPI		금융업	N	N	N	N		N	41100	-400	5	-0.96	104862500	2537	91.56	41200	41600	41000	53900	29050	41500	41333.27	3.80	0	-31	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1531	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
83	20241017	141405	57	100.00	KOSPI		금융업	N	N	N	N		N	41100	-400	5	-0.96	92823800	2245	81.02	41200	41600	41000	53900	29050	41500	41346.90	3.80	0	-34	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1531	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
84	20241017	131358	57	100.00	KOSPI		금융업	N	N	N	N		N	41200	-300	5	-0.72	75657700	1828	65.97	41200	41600	41000	53900	29050	41500	41388.24	3.80	0	65	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1535	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
85	20241017	121404	57	100.00	KOSPI		금융업	N	N	N	N		N	41200	-300	5	-0.72	70992750	1715	61.89	41200	41600	41000	53900	29050	41500	41395.19	3.80	0	37	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1535	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
86	20241017	111402	57	100.00	KOSPI		금융업	N	N	N	N		N	41350	-150	5	-0.36	62918600	1520	54.85	41200	41600	41000	53900	29050	41500	41393.82	3.80	0	-3	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1541	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-64.96	39950	20240911	3.50	118000	-64.96	20240729	39950	3.50	20240911	118000	-64.96	20240729	39950	3.50	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
87	20241017	101359	57	100.00	KOSPI		금융업	N	N	N	N		N	41450	-50	5	-0.12	26068300	629	22.70	41200	41600	41200	53900	29050	41500	41444.04	3.80	0	-35	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1544	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-64.87	39950	20240911	3.75	118000	-64.87	20240729	39950	3.75	20240911	118000	-64.87	20240729	39950	3.75	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
88	20241017	091350	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	-250	5	-0.60	7161100	173	6.24	41200	41600	41200	53900	29050	41500	41393.64	3.80	0	-28	41966	41732	41266	41032	40566	41850	41150	186	12400	5000	29050	50	1	3725927	1537	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.73	N	487570	5000	186 억		141767	N	N	0	N	00	N
89	20241016	161342	57	100.00	KOSPI		금융업	N	N	N	N		N	41500	200	2	0.48	113924950	2771	41.78	41050	41500	40800	53600	28950	41300	41112.60	3.81	0	-115	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1546	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-64.83	39950	20240911	3.88	118000	-64.83	20240729	39950	3.88	20240911	118000	-64.83	20240729	39950	3.88	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
90	20241016	151350	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	100	2	0.24	106295500	2587	39.01	41050	41500	40800	53600	28950	41300	41088.33	3.81	0	-107	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1543	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
91	20241016	141353	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	100	2	0.24	97827600	2382	35.92	41050	41500	40800	53600	28950	41300	41069.52	3.81	0	-122	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1543	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
92	20241016	131346	57	100.00	KOSPI		금융업	N	N	N	N		N	41300	0	3	0.00	86608300	2111	31.83	41050	41350	40800	53600	28950	41300	41027.14	3.81	0	-133	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1539	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
93	20241016	121345	57	100.00	KOSPI		금융업	N	N	N	N		N	41150	-150	5	-0.36	73351200	1789	26.98	41050	41350	40800	53600	28950	41300	41001.23	3.81	0	-112	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1533	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.13	39950	20240911	3.00	118000	-65.13	20240729	39950	3.00	20240911	118000	-65.13	20240729	39950	3.00	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
94	20241016	111344	57	100.00	KOSPI		금융업	N	N	N	N		N	41200	-100	5	-0.24	64386350	1571	23.69	41050	41350	40800	53600	28950	41300	40984.31	3.81	0	-116	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1535	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
95	20241016	101343	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	-50	5	-0.12	53765000	1313	19.80	41050	41350	40800	53600	28950	41300	40948.21	3.81	0	-53	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1537	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
96	20241016	091348	57	100.00	KOSPI		금융업	N	N	N	N		N	41100	-200	5	-0.48	11041850	269	4.06	41050	41250	41000	53600	28950	41300	41047.77	3.81	0	4	42233	41766	41333	40866	40433	41550	40650	186	12300	5000	28910	50	1	3725927	1531	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.74	N	487570	5000	186 억		141865	N	N	1	N	00	N
97	20241015	161337	57	100.00	KOSPI		금융업	N	N	N	N		N	41300	-150	5	-0.36	273625150	6631	178.30	41650	41800	40900	53800	29050	41450	41264.54	3.85	0	-1526	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1539	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.76	N	487570	5000	186 억		143524	N	N	1	N	00	N
98	20241015	151348	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	-200	5	-0.48	264359050	6406	172.25	41650	41800	40900	53800	29050	41450	41267.41	3.85	0	-1535	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1537	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
99	20241015	141348	57	100.00	KOSPI		금융업	N	N	N	N		N	41550	100	2	0.24	249301250	6040	162.41	41650	41800	40900	53800	29050	41450	41275.04	3.85	0	-1522	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1548	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-64.79	39950	20240911	4.01	118000	-64.79	20240729	39950	4.01	20240911	118000	-64.79	20240729	39950	4.01	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
100	20241015	131345	57	100.00	KOSPI		금융업	N	N	N	N		N	41550	100	2	0.24	190305650	4622	124.28	41650	41800	40900	53800	29050	41450	41173.87	3.85	0	-1501	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1548	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-64.79	39950	20240911	4.01	118000	-64.79	20240729	39950	4.01	20240911	118000	-64.79	20240729	39950	4.01	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
101	20241015	121347	57	100.00	KOSPI		금융업	N	N	N	N		N	41500	50	2	0.12	174075000	4230	113.74	41650	41800	40900	53800	29050	41450	41152.48	3.85	0	-1406	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1546	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-64.83	39950	20240911	3.88	118000	-64.83	20240729	39950	3.88	20240911	118000	-64.83	20240729	39950	3.88	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
102	20241015	111351	57	100.00	KOSPI		금융업	N	N	N	N		N	41100	-350	5	-0.84	136812100	3326	89.43	41650	41800	40900	53800	29050	41450	41134.13	3.85	0	-1194	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1531	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-65.17	39950	20240911	2.88	118000	-65.17	20240729	39950	2.88	20240911	118000	-65.17	20240729	39950	2.88	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
103	20241015	101348	57	100.00	KOSPI		금융업	N	N	N	N		N	41150	-300	5	-0.72	74018650	1795	48.27	41650	41800	41100	53800	29050	41450	41236.02	3.85	0	-959	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1533	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.13	39950	20240911	3.00	118000	-65.13	20240729	39950	3.00	20240911	118000	-65.13	20240729	39950	3.00	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
104	20241015	091344	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	-50	5	-0.12	19119850	462	12.42	41650	41800	41350	53800	29050	41450	41384.96	3.85	0	-185	42016	41732	41366	41082	40716	41875	41225	186	12350	5000	29010	50	1	3725927	1543	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.76	N	487570	5000	186 억		143524	N	N	2	N	00	N
105	20241014	161309	57	100.00	KOSPI		금융업	N	N	N	N		N	41450	200	2	0.48	152836750	3704	105.65	41150	41650	41000	53600	28900	41250	41262.57	3.83	0	785	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1544	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-64.87	39950	20240911	3.75	118000	-64.87	20240729	39950	3.75	20240911	118000	-64.87	20240729	39950	3.75	20240911	0.73	N	487570	5000	186 억		142558	N	N	2	N	00	N
106	20241014	151327	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	150	2	0.36	127434700	3091	88.16	41150	41650	41000	53600	28900	41250	41227.66	3.83	0	644	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1543	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
107	20241014	141325	57	100.00	KOSPI		금융업	N	N	N	N		N	41550	300	2	0.73	115248250	2797	79.78	41150	41550	41000	53600	28900	41250	41204.24	3.83	0	654	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1548	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-64.79	39950	20240911	4.01	118000	-64.79	20240729	39950	4.01	20240911	118000	-64.79	20240729	39950	4.01	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
108	20241014	131324	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	150	2	0.36	112636700	2734	77.98	41150	41400	41000	53600	28900	41250	41198.50	3.83	0	624	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1543	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
109	20241014	121315	57	100.00	KOSPI		금융업	N	N	N	N		N	41150	-100	5	-0.24	67893600	1650	47.06	41150	41400	41000	53600	28900	41250	41147.64	3.83	0	1	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1533	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-65.13	39950	20240911	3.00	118000	-65.13	20240729	39950	3.00	20240911	118000	-65.13	20240729	39950	3.00	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
110	20241014	111315	57	100.00	KOSPI		금융업	N	N	N	N		N	41050	-200	5	-0.48	56500550	1373	39.16	41150	41400	41000	53600	28900	41250	41151.17	3.83	0	97	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1529	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-65.21	39950	20240911	2.75	118000	-65.21	20240729	39950	2.75	20240911	118000	-65.21	20240729	39950	2.75	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
111	20241014	101316	57	100.00	KOSPI		금융업	N	N	N	N		N	41200	-50	5	-0.12	33795100	822	23.45	41150	41300	41000	53600	28900	41250	41113.26	3.83	0	198	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1535	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
112	20241014	091319	57	100.00	KOSPI		금융업	N	N	N	N		N	41050	-200	5	-0.48	12677900	309	8.81	41150	41250	41000	53600	28900	41250	41028.80	3.83	0	196	42316	41782	41416	40882	40516	42050	41150	186	12350	5000	28870	50	1	3725927	1529	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-65.21	39950	20240911	2.75	118000	-65.21	20240729	39950	2.75	20240911	118000	-65.21	20240729	39950	2.75	20240911	0.73	N	487570	5000	186 억		142558	N	N	1	N	00	N
113	20241011	161253	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	300	2	0.73	144797350	3503	57.13	41050	41950	41050	53200	28700	40950	41335.27	3.86	0	-129	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1537	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.73	N	487570	5000	186 억		143753	N	N	1	N	00	N
114	20241011	151311	57	100.00	KOSPI		금융업	N	N	N	N		N	41200	250	2	0.61	143065000	3461	56.44	41050	41950	41050	53200	28700	40950	41336.32	3.86	0	-118	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1535	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
115	20241011	141316	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	300	2	0.73	118283750	2859	46.62	41050	41950	41050	53200	28700	40950	41372.42	3.86	0	-13	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1537	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
116	20241011	131317	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	300	2	0.73	112513350	2719	44.34	41050	41950	41050	53200	28700	40950	41380.42	3.86	0	94	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1537	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
117	20241011	121308	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	450	2	1.10	107101500	2588	42.20	41050	41950	41050	53200	28700	40950	41383.89	3.86	0	137	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1543	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
118	20241011	111309	57	100.00	KOSPI		금융업	N	N	N	N		N	41400	450	2	1.10	96677900	2336	38.10	41050	41950	41050	53200	28700	40950	41386.09	3.86	0	99	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1543	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-64.92	39950	20240911	3.63	118000	-64.92	20240729	39950	3.63	20240911	118000	-64.92	20240729	39950	3.63	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
119	20241011	101318	57	100.00	KOSPI		금융업	N	N	N	N		N	41450	500	2	1.22	51901950	1252	20.42	41050	41950	41050	53200	28700	40950	41455.23	3.86	0	55	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1544	0.00	0.00	12	0.03	0.00	0.00	118000	20240729	-64.87	39950	20240911	3.75	118000	-64.87	20240729	39950	3.75	20240911	118000	-64.87	20240729	39950	3.75	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
120	20241011	091314	57	100.00	KOSPI		금융업	N	N	N	N		N	41300	350	2	0.85	8497450	206	3.36	41050	41300	41050	53200	28700	40950	41249.76	3.86	0	8	42516	41732	41316	40532	40116	41525	40325	186	12250	5000	28660	50	1	3725927	1539	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.73	N	487570	5000	186 억		143753	N	N	0	N	00	N
121	20241010	161342	57	100.00	KOSPI		금융업	N	N	N	N		N	40950	-550	5	-1.33	252428800	6132	65.97	42100	42100	40900	53900	29050	41500	41167.56	3.92	0	-1820	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1526	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-65.30	39950	20240911	2.50	118000	-65.30	20240729	39950	2.50	20240911	118000	-65.30	20240729	39950	2.50	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
122	20241010	151404	57	100.00	KOSPI		금융업	N	N	N	N		N	41050	-450	5	-1.08	221976850	5389	57.98	42100	42100	40900	53900	29050	41500	41190.73	3.92	0	-1589	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1529	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-65.21	39950	20240911	2.75	118000	-65.21	20240729	39950	2.75	20240911	118000	-65.21	20240729	39950	2.75	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
123	20241010	141358	57	100.00	KOSPI		금융업	N	N	N	N		N	41200	-300	5	-0.72	138271150	3349	36.03	42100	42100	41100	53900	29050	41500	41287.29	3.92	0	-845	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1535	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-65.08	39950	20240911	3.13	118000	-65.08	20240729	39950	3.13	20240911	118000	-65.08	20240729	39950	3.13	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
124	20241010	131353	57	100.00	KOSPI		금융업	N	N	N	N		N	41300	-200	5	-0.48	94117700	2276	24.49	42100	42100	41100	53900	29050	41500	41352.24	3.92	0	-770	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1539	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
125	20241010	121353	57	100.00	KOSPI		금융업	N	N	N	N		N	41300	-200	5	-0.48	81148500	1962	21.11	42100	42100	41100	53900	29050	41500	41360.09	3.92	0	-602	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1539	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
126	20241010	111352	57	100.00	KOSPI		금융업	N	N	N	N		N	41300	-200	5	-0.48	77027300	1862	20.03	42100	42100	41100	53900	29050	41500	41368.05	3.92	0	-622	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1539	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-65.00	39950	20240911	3.38	118000	-65.00	20240729	39950	3.38	20240911	118000	-65.00	20240729	39950	3.38	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
127	20241010	101349	57	100.00	KOSPI		금융업	N	N	N	N		N	41250	-250	5	-0.60	64537950	1559	16.77	42100	42100	41100	53900	29050	41500	41397.02	3.92	0	-604	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1537	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-65.04	39950	20240911	3.25	118000	-65.04	20240729	39950	3.25	20240911	118000	-65.04	20240729	39950	3.25	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
128	20241010	091355	57	100.00	KOSPI		금융업	N	N	N	N		N	41500	0	3	0.00	16639200	400	4.30	42100	42100	41500	53900	29050	41500	41598.00	3.92	0	-77	43166	42332	41666	40832	40166	42000	40500	186	12400	5000	29050	50	1	3725927	1546	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-64.83	39950	20240911	3.88	118000	-64.83	20240729	39950	3.88	20240911	118000	-64.83	20240729	39950	3.88	20240911	0.71	N	487570	5000	186 억		146043	N	N	0	N	00	N
129	20241008	161338	57	100.00	KOSPI		금융업	N	N	N	N		N	41500	-600	5	-1.43	385271200	9295	128.81	42150	42500	41000	54700	29500	42100	41449.30	3.92	0	-793	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1546	0.00	0.00	12	0.25	0.00	0.00	118000	20240729	-64.83	39950	20240911	3.88	118000	-64.83	20240729	39950	3.88	20240911	118000	-64.83	20240729	39950	3.88	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
130	20241008	151351	57	100.00	KOSPI		금융업	N	N	N	N		N	41150	-950	5	-2.26	362929950	8753	121.30	42150	42500	41000	54700	29500	42100	41463.49	3.92	0	-469	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1533	0.00	0.00	12	0.23	0.00	0.00	118000	20240729	-65.13	39950	20240911	3.00	118000	-65.13	20240729	39950	3.00	20240911	118000	-65.13	20240729	39950	3.00	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
131	20241008	141346	57	100.00	KOSPI		금융업	N	N	N	N		N	41650	-450	5	-1.07	229836200	5530	76.64	42150	42500	41000	54700	29500	42100	41561.70	3.92	0	4	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1552	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-64.70	39950	20240911	4.26	118000	-64.70	20240729	39950	4.26	20240911	118000	-64.70	20240729	39950	4.26	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
132	20241008	131344	57	100.00	KOSPI		금융업	N	N	N	N		N	41700	-400	5	-0.95	213342400	5134	71.15	42150	42500	41000	54700	29500	42100	41554.81	3.92	0	58	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1554	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-64.66	39950	20240911	4.38	118000	-64.66	20240729	39950	4.38	20240911	118000	-64.66	20240729	39950	4.38	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
133	20241008	121345	57	100.00	KOSPI		금융업	N	N	N	N		N	41700	-400	5	-0.95	202662250	4878	67.60	42150	42500	41000	54700	29500	42100	41546.18	3.92	0	107	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1554	0.00	0.00	12	0.13	0.00	0.00	118000	20240729	-64.66	39950	20240911	4.38	118000	-64.66	20240729	39950	4.38	20240911	118000	-64.66	20240729	39950	4.38	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
134	20241008	111344	57	100.00	KOSPI		금융업	N	N	N	N		N	41600	-500	5	-1.19	190205700	4578	63.44	42150	42500	41000	54700	29500	42100	41547.77	3.92	0	92	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1550	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-64.75	39950	20240911	4.13	118000	-64.75	20240729	39950	4.13	20240911	118000	-64.75	20240729	39950	4.13	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
135	20241008	101344	57	100.00	KOSPI		금융업	N	N	N	N		N	41950	-150	5	-0.36	35272650	838	11.61	42150	42500	41900	54700	29500	42100	42091.47	3.92	0	11	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1563	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-64.45	39950	20240911	5.01	118000	-64.45	20240729	39950	5.01	20240911	118000	-64.45	20240729	39950	5.01	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
136	20241008	091348	57	100.00	KOSPI		금융업	N	N	N	N		N	42300	200	2	0.48	3544850	84	1.16	42150	42300	42150	54700	29500	42100	42200.60	3.92	0	12	43400	42750	42300	41650	41200	43075	41975	186	12600	5000	29470	50	1	3725927	1576	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-64.15	39950	20240911	5.88	118000	-64.15	20240729	39950	5.88	20240911	118000	-64.15	20240729	39950	5.88	20240911	0.68	N	487570	5000	186 억		146206	N	N	3	N	00	N
137	20241007	161405	57	100.00	KOSPI		금융업	N	N	N	N		N	42100	-150	5	-0.36	304940500	7214	106.87	42050	42950	41850	54900	29600	42250	42270.65	3.92	0	138	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1569	0.00	0.00	12	0.19	0.00	0.00	118000	20240729	-64.32	39950	20240911	5.38	118000	-64.32	20240729	39950	5.38	20240911	118000	-64.32	20240729	39950	5.38	20240911	0.63	N	487570	5000	186 억		145915	N	N	3	N	00	N
138	20241007	151314	57	100.00	KOSPI		금융업	N	N	N	N		N	42450	200	2	0.47	285700800	6757	100.10	42050	42950	41850	54900	29600	42250	42282.20	3.92	0	157	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1582	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-64.03	39950	20240911	6.26	118000	-64.03	20240729	39950	6.26	20240911	118000	-64.03	20240729	39950	6.26	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
139	20241007	141332	57	100.00	KOSPI		금융업	N	N	N	N		N	42350	100	2	0.24	264610500	6259	92.73	42050	42950	41850	54900	29600	42250	42276.80	3.92	0	244	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1578	0.00	0.00	12	0.17	0.00	0.00	118000	20240729	-64.11	39950	20240911	6.01	118000	-64.11	20240729	39950	6.01	20240911	118000	-64.11	20240729	39950	6.01	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
140	20241007	131256	57	100.00	KOSPI		금융업	N	N	N	N		N	42400	150	2	0.36	191789100	4533	67.16	42050	42950	41850	54900	29600	42250	42309.53	3.92	0	5	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1580	0.00	0.00	12	0.12	0.00	0.00	118000	20240729	-64.07	39950	20240911	6.13	118000	-64.07	20240729	39950	6.13	20240911	118000	-64.07	20240729	39950	6.13	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
141	20241007	121325	57	100.00	KOSPI		금융업	N	N	N	N		N	42600	350	2	0.83	130466750	3088	45.75	42050	42950	41850	54900	29600	42250	42249.60	3.92	0	-45	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1587	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-63.90	39950	20240911	6.63	118000	-63.90	20240729	39950	6.63	20240911	118000	-63.90	20240729	39950	6.63	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
142	20241007	111245	57	100.00	KOSPI		금융업	N	N	N	N		N	42400	150	2	0.36	122547200	2902	42.99	42050	42950	41850	54900	29600	42250	42228.53	3.92	0	-75	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1580	0.00	0.00	12	0.08	0.00	0.00	118000	20240729	-64.07	39950	20240911	6.13	118000	-64.07	20240729	39950	6.13	20240911	118000	-64.07	20240729	39950	6.13	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
143	20241007	101249	57	100.00	KOSPI		금융업	N	N	N	N		N	42300	50	2	0.12	109341600	2592	38.40	42050	42950	41850	54900	29600	42250	42184.26	3.92	0	7	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1576	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-64.15	39950	20240911	5.88	118000	-64.15	20240729	39950	5.88	20240911	118000	-64.15	20240729	39950	5.88	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
144	20241007	091319	57	100.00	KOSPI		금융업	N	N	N	N		N	42250	0	3	0.00	24223900	575	8.52	42050	42250	42000	54900	29600	42250	42128.52	3.92	0	103	43050	42650	42300	41900	41550	42475	41725	186	12650	5000	29570	50	1	3725927	1574	0.00	0.00	12	0.02	0.00	0.00	118000	20240729	-64.19	39950	20240911	5.76	118000	-64.19	20240729	39950	5.76	20240911	118000	-64.19	20240729	39950	5.76	20240911	0.63	N	487570	5000	186 억		145915	N	N	0	N	00	N
145	20241004	161157	57	100.00	KOSPI		금융업	N	N	N	N		N	42250	-400	5	-0.94	284810300	6724	117.74	42400	42700	41950	55400	29900	42650	42357.27	3.97	0	-2187	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1574	0.00	0.00	12	0.18	0.00	0.00	118000	20240729	-64.19	39950	20240911	5.76	118000	-64.19	20240729	39950	5.76	20240911	118000	-64.19	20240729	39950	5.76	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
146	20241004	151215	57	100.00	KOSPI		금융업	N	N	N	N		N	42650	0	3	0.00	253444150	5983	104.76	42400	42700	41950	55400	29900	42650	42360.71	3.97	0	-1844	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1589	0.00	0.00	12	0.16	0.00	0.00	118000	20240729	-63.86	39950	20240911	6.76	118000	-63.86	20240729	39950	6.76	20240911	118000	-63.86	20240729	39950	6.76	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
147	20241004	141200	57	100.00	KOSPI		금융업	N	N	N	N		N	42200	-450	5	-1.06	166265650	3916	68.57	42400	42700	42200	55400	29900	42650	42458.03	3.97	0	-1538	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1572	0.00	0.00	12	0.11	0.00	0.00	118000	20240729	-64.24	39950	20240911	5.63	118000	-64.24	20240729	39950	5.63	20240911	118000	-64.24	20240729	39950	5.63	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
148	20241004	131214	57	100.00	KOSPI		금융업	N	N	N	N		N	42400	-250	5	-0.59	147056050	3462	60.62	42400	42700	42250	55400	29900	42650	42477.20	3.97	0	-1348	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1580	0.00	0.00	12	0.09	0.00	0.00	118000	20240729	-64.07	39950	20240911	6.13	118000	-64.07	20240729	39950	6.13	20240911	118000	-64.07	20240729	39950	6.13	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
149	20241004	121207	57	100.00	KOSPI		금융업	N	N	N	N		N	42550	-100	5	-0.23	95251100	2241	39.24	42400	42700	42300	55400	29900	42650	42503.84	3.97	0	-322	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1585	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-63.94	39950	20240911	6.51	118000	-63.94	20240729	39950	6.51	20240911	118000	-63.94	20240729	39950	6.51	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
150	20241004	111158	57	100.00	KOSPI		금융업	N	N	N	N		N	42500	-150	5	-0.35	78592700	1849	32.38	42400	42700	42300	55400	29900	42650	42505.52	3.97	0	-225	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1584	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-63.98	39950	20240911	6.38	118000	-63.98	20240729	39950	6.38	20240911	118000	-63.98	20240729	39950	6.38	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
151	20241004	101204	57	100.00	KOSPI		금융업	N	N	N	N		N	42600	-50	5	-0.12	66175350	1557	27.26	42400	42700	42300	55400	29900	42650	42501.83	3.97	0	-102	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1587	0.00	0.00	12	0.04	0.00	0.00	118000	20240729	-63.90	39950	20240911	6.63	118000	-63.90	20240729	39950	6.63	20240911	118000	-63.90	20240729	39950	6.63	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
152	20241004	091209	57	100.00	KOSPI		금융업	N	N	N	N		N	42700	50	2	0.12	10019500	235	4.11	42400	42700	42400	55400	29900	42650	42636.17	3.97	0	-6	43683	43166	42583	42066	41483	42875	41775	186	12750	5000	29850	50	1	3725927	1591	0.00	0.00	12	0.01	0.00	0.00	118000	20240729	-63.81	39950	20240911	6.88	118000	-63.81	20240729	39950	6.88	20240911	118000	-63.81	20240729	39950	6.88	20240911	0.62	N	487570	5000	186 억		148018	N	N	0	N	00	N
153	20241002	161153	57	100.00	KOSPI		금융업	N	N	N	N		N	42650	150	2	0.35	243526400	5711	71.04	42950	43100	42000	55200	29750	42500	42641.64	4.00	0	-685	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1589	0.00	0.00	12	0.15	0.00	0.00	118000	20240729	-63.86	39950	20240911	6.76	118000	-63.86	20240729	39950	6.76	20240911	118000	-63.86	20240729	39950	6.76	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
154	20241002	151210	57	100.00	KOSPI		금융업	N	N	N	N		N	42850	350	2	0.82	219937050	5159	64.17	42950	43100	42000	55200	29750	42500	42631.72	4.00	0	-459	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1597	0.00	0.00	12	0.14	0.00	0.00	118000	20240729	-63.69	39950	20240911	7.26	118000	-63.69	20240729	39950	7.26	20240911	118000	-63.69	20240729	39950	7.26	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
155	20241002	141211	57	100.00	KOSPI		금융업	N	N	N	N		N	43000	500	2	1.18	156259150	3675	45.71	42950	43100	42000	55200	29750	42500	42519.50	4.00	0	-132	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1602	0.00	0.00	12	0.10	0.00	0.00	118000	20240729	-63.56	39950	20240911	7.63	118000	-63.56	20240729	39950	7.63	20240911	118000	-63.56	20240729	39950	7.63	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
156	20241002	131158	57	100.00	KOSPI		금융업	N	N	N	N		N	42850	350	2	0.82	114270350	2697	33.55	42950	43000	42000	55200	29750	42500	42369.43	4.00	0	130	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1597	0.00	0.00	12	0.07	0.00	0.00	118000	20240729	-63.69	39950	20240911	7.26	118000	-63.69	20240729	39950	7.26	20240911	118000	-63.69	20240729	39950	7.26	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
157	20241002	121159	57	100.00	KOSPI		금융업	N	N	N	N		N	42550	50	2	0.12	94630150	2237	27.83	42950	43000	42000	55200	29750	42500	42302.26	4.00	0	6	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1585	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-63.94	39950	20240911	6.51	118000	-63.94	20240729	39950	6.51	20240911	118000	-63.94	20240729	39950	6.51	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
158	20241002	111146	57	100.00	KOSPI		금융업	N	N	N	N		N	42650	150	2	0.35	87790350	2076	25.82	42950	43000	42000	55200	29750	42500	42288.22	4.00	0	33	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1589	0.00	0.00	12	0.06	0.00	0.00	118000	20240729	-63.86	39950	20240911	6.76	118000	-63.86	20240729	39950	6.76	20240911	118000	-63.86	20240729	39950	6.76	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
159	20241002	101140	57	100.00	KOSPI		금융업	N	N	N	N		N	42200	-300	5	-0.71	71296950	1689	21.01	42950	43000	42000	55200	29750	42500	42212.52	4.00	0	-71	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1572	0.00	0.00	12	0.05	0.00	0.00	118000	20240729	-64.24	39950	20240911	5.63	118000	-64.24	20240729	39950	5.63	20240911	118000	-64.24	20240729	39950	5.63	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N
160	20241002	091139	57	100.00	KOSPI		금융업	N	N	N	N		N	42200	-300	5	-0.71	4208650	99	1.23	42950	43000	42200	55200	29750	42500	42511.62	4.00	0	-36	44633	43566	43033	41966	41433	43300	41700	186	12700	5000	29750	50	1	3725927	1572	0.00	0.00	12	0.00	0.00	0.00	118000	20240729	-64.24	39950	20240911	5.63	118000	-64.24	20240729	39950	5.63	20240911	118000	-64.24	20240729	39950	5.63	20240911	0.62	N	487570	5000	186 억		149107	N	N	0	N	00	N