KissMeData/001040/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	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102800	200	2	0.19	7728577000	75790	121.83	102600	103100	99700	133300	71900	102600	101973.54	15.40	0	17994	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29994	18.82	0.65	12	0.26	5462.00	158764.00	152900	20240516	-32.77	73600	20231024	39.67	152900	-32.77	20240516	84600	21.51	20240122	152900	-32.77	20240516	81400	26.29	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	34	N	00	N
3	20241031	150116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102700	100	2	0.10	5773167300	56747	91.22	102600	103100	99700	133300	71900	102600	101735.20	15.40	0	13666	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29965	18.80	0.65	12	0.19	5462.00	158764.00	152900	20240516	-32.83	73600	20231024	39.54	152900	-32.83	20240516	84600	21.39	20240122	152900	-32.83	20240516	81400	26.17	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
4	20241031	140117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102400	-200	5	-0.19	4363569000	43019	69.15	102600	102600	99700	133300	71900	102600	101433.53	15.40	0	12259	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29877	18.75	0.64	12	0.15	5462.00	158764.00	152900	20240516	-33.03	73600	20231024	39.13	152900	-33.03	20240516	84600	21.04	20240122	152900	-33.03	20240516	81400	25.80	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
5	20241031	130116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	101500	-1100	5	-1.07	3502526500	34585	55.59	102600	102600	99700	133300	71900	102600	101272.99	15.40	0	8249	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29615	18.58	0.64	12	0.12	5462.00	158764.00	152900	20240516	-33.62	73600	20231024	37.91	152900	-33.62	20240516	84600	19.98	20240122	152900	-33.62	20240516	81400	24.69	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
6	20241031	120116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	101400	-1200	5	-1.17	2767343200	27337	43.94	102600	102600	99700	133300	71900	102600	101230.68	15.40	0	6669	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29585	18.56	0.64	12	0.09	5462.00	158764.00	152900	20240516	-33.68	73600	20231024	37.77	152900	-33.68	20240516	84600	19.86	20240122	152900	-33.68	20240516	81400	24.57	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
7	20241031	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102100	-500	5	-0.49	1995540700	19753	31.75	102600	102600	99700	133300	71900	102600	101024.69	15.40	0	4284	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29790	18.69	0.64	12	0.07	5462.00	158764.00	152900	20240516	-33.22	73600	20231024	38.72	152900	-33.22	20240516	84600	20.69	20240122	152900	-33.22	20240516	81400	25.43	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
8	20241031	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	101200	-1400	5	-1.36	1480815300	14694	23.62	102600	102600	99700	133300	71900	102600	100776.87	15.40	0	2756	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29527	18.53	0.64	12	0.05	5462.00	158764.00	152900	20240516	-33.81	73600	20231024	37.50	152900	-33.81	20240516	84600	19.62	20240122	152900	-33.81	20240516	81400	24.32	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
9	20241031	090117	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	101400	-1200	5	-1.17	56668900	557	0.90	102600	102600	100900	133300	71900	102600	101739.50	15.40	0	-278	106400	104500	103400	101500	100400	103950	100950	1466	30700	5000	75920	100	1	29176998	29585	18.56	0.64	12	0.00	5462.00	158764.00	152900	20240516	-33.68	73600	20231024	37.77	152900	-33.68	20240516	84600	19.86	20240122	152900	-33.68	20240516	81400	24.57	20231101	0.20	N	001040	5000	1466 억		4492481	N	N	44	N	00	N
10	20241030	160116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102600	-2400	5	-2.29	6385336100	61979	91.42	105000	105300	102300	136500	73500	105000	103024.30	15.41	0	-11172	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	29936	18.78	0.65	12	0.21	5462.00	158764.00	152900	20240516	-32.90	73600	20231024	39.40	152900	-32.90	20240516	84600	21.28	20240122	152900	-32.90	20240516	79500	29.06	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	44	N	00	N
11	20241030	150116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102500	-2500	5	-2.38	5405469300	52435	77.34	105000	105300	102300	136500	73500	105000	103088.95	15.41	0	-10914	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	29906	18.77	0.65	12	0.18	5462.00	158764.00	152900	20240516	-32.96	73600	20231024	39.27	152900	-32.96	20240516	84600	21.16	20240122	152900	-32.96	20240516	79500	28.93	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
12	20241030	140116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102500	-2500	5	-2.38	4380573000	42439	62.60	105000	105300	102300	136500	73500	105000	103220.46	15.41	0	-9881	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	29906	18.77	0.65	12	0.15	5462.00	158764.00	152900	20240516	-32.96	73600	20231024	39.27	152900	-32.96	20240516	84600	21.16	20240122	152900	-32.96	20240516	79500	28.93	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
13	20241030	130116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102500	-2500	5	-2.38	3337329700	32263	47.59	105000	105300	102500	136500	73500	105000	103441.39	15.41	0	-8522	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	29906	18.77	0.65	12	0.11	5462.00	158764.00	152900	20240516	-32.96	73600	20231024	39.27	152900	-32.96	20240516	84600	21.16	20240122	152900	-32.96	20240516	79500	28.93	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
14	20241030	120116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102800	-2200	5	-2.10	2695215000	26016	38.37	105000	105300	102500	136500	73500	105000	103598.36	15.41	0	-8106	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	29994	18.82	0.65	12	0.09	5462.00	158764.00	152900	20240516	-32.77	73600	20231024	39.67	152900	-32.77	20240516	84600	21.51	20240122	152900	-32.77	20240516	79500	29.31	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
15	20241030	110116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103100	-1900	5	-1.81	1740775100	16731	24.68	105000	105300	102900	136500	73500	105000	104044.89	15.41	0	-3764	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	30081	18.88	0.65	12	0.06	5462.00	158764.00	152900	20240516	-32.57	73600	20231024	40.08	152900	-32.57	20240516	84600	21.87	20240122	152900	-32.57	20240516	79500	29.69	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
16	20241030	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105000	0	3	0.00	871462300	8372	12.35	105000	105200	103400	136500	73500	105000	104092.49	15.41	0	-542	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	30636	19.22	0.66	12	0.03	5462.00	158764.00	152900	20240516	-31.33	73600	20231024	42.66	152900	-31.33	20240516	84600	24.11	20240122	152900	-31.33	20240516	79500	32.08	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
17	20241030	090116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103700	-1300	5	-1.24	39346100	377	0.56	105000	105000	103700	136500	73500	105000	104366.31	15.41	0	-25	107400	106200	103800	102600	100200	106800	103200	1466	31500	5000	77700	100	1	29176998	30257	18.99	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.18	73600	20231024	40.90	152900	-32.18	20240516	84600	22.58	20240122	152900	-32.18	20240516	79500	30.44	20231030	0.21	N	001040	5000	1466 억		4496426	N	N	13	N	00	N
18	20241029	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105000	700	2	0.67	7004165900	67746	153.70	104300	105000	101400	135500	73100	104300	103388.34	15.37	0	7978	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	30636	19.22	0.66	12	0.23	5462.00	158764.00	152900	20240516	-31.33	73400	20231020	43.05	152900	-31.33	20240516	84600	24.11	20240122	152900	-31.33	20240516	79500	32.08	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	13	N	00	N
19	20241029	150116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104100	-200	5	-0.19	5619172200	54517	123.68	104300	104500	101400	135500	73100	104300	103071.93	15.37	0	5758	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	30373	19.06	0.66	12	0.19	5462.00	158764.00	152900	20240516	-31.92	73400	20231020	41.83	152900	-31.92	20240516	84600	23.05	20240122	152900	-31.92	20240516	79500	30.94	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	55	N	00	N
20	20241029	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104100	-200	5	-0.19	4619022000	44899	101.86	104300	104500	101400	135500	73100	104300	102875.83	15.37	0	7532	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	30373	19.06	0.66	12	0.15	5462.00	158764.00	152900	20240516	-31.92	73400	20231020	41.83	152900	-31.92	20240516	84600	23.05	20240122	152900	-31.92	20240516	79500	30.94	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	55	N	00	N
21	20241029	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103000	-1300	5	-1.25	3857102300	37558	85.21	104300	104300	101400	135500	73100	104300	102697.22	15.37	0	6676	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	30052	18.86	0.65	12	0.13	5462.00	158764.00	152900	20240516	-32.64	73400	20231020	40.33	152900	-32.64	20240516	84600	21.75	20240122	152900	-32.64	20240516	79500	29.56	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	55	N	00	N
22	20241029	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103100	-1200	5	-1.15	3316959000	32324	73.33	104300	104300	101400	135500	73100	104300	102615.98	15.37	0	5999	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	30081	18.88	0.65	12	0.11	5462.00	158764.00	152900	20240516	-32.57	73400	20231020	40.46	152900	-32.57	20240516	84600	21.87	20240122	152900	-32.57	20240516	79500	29.69	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	55	N	00	N
23	20241029	110111	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103500	-800	5	-0.77	2589280700	25281	57.36	104300	104300	101400	135500	73100	104300	102420.03	15.37	0	3158	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	30198	18.95	0.65	12	0.09	5462.00	158764.00	152900	20240516	-32.31	73400	20231020	41.01	152900	-32.31	20240516	84600	22.34	20240122	152900	-32.31	20240516	79500	30.19	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	55	N	00	N
24	20241029	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	101700	-2600	5	-2.49	1314120900	12833	29.11	104300	104300	101400	135500	73100	104300	102401.69	15.37	0	-2572	105300	104800	103800	103300	102300	105050	103550	1466	31200	5000	77180	100	1	29176998	29673	18.62	0.64	12	0.04	5462.00	158764.00	152900	20240516	-33.49	73400	20231020	38.56	152900	-33.49	20240516	84600	20.21	20240122	152900	-33.49	20240516	79500	27.92	20231030	0.21	N	001040	5000	1466 억		4484254	N	N	55	N	00	N
25	20241028	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104300	1000	2	0.97	4555981500	43984	62.15	103300	104300	102800	134200	72400	103300	103582.19	15.35	0	-646	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30432	19.10	0.66	12	0.15	5462.00	158764.00	152900	20240516	-31.79	73400	20231020	42.10	152900	-31.79	20240516	84600	23.29	20240122	152900	-31.79	20240516	79500	31.19	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	55	N	00	N
26	20241028	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104300	1000	2	0.97	3813328900	36859	52.08	103300	104300	102800	134200	72400	103300	103457.20	15.35	0	-3774	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30432	19.10	0.66	12	0.13	5462.00	158764.00	152900	20240516	-31.79	73400	20231020	42.10	152900	-31.79	20240516	84600	23.29	20240122	152900	-31.79	20240516	79500	31.19	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
27	20241028	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104000	700	2	0.68	2766764300	26768	37.82	103300	104300	102800	134200	72400	103300	103360.89	15.35	0	-2970	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30344	19.04	0.66	12	0.09	5462.00	158764.00	152900	20240516	-31.98	73400	20231020	41.69	152900	-31.98	20240516	84600	22.93	20240122	152900	-31.98	20240516	79500	30.82	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
28	20241028	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	0	3	0.00	1961876100	18988	26.83	103300	104300	102800	134200	72400	103300	103321.89	15.35	0	-1881	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30140	18.91	0.65	12	0.07	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	79500	29.94	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
29	20241028	120116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102900	-400	5	-0.39	1657802800	16042	22.67	103300	104300	102800	134200	72400	103300	103341.40	15.35	0	-2070	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30023	18.84	0.65	12	0.05	5462.00	158764.00	152900	20240516	-32.70	73400	20231020	40.19	152900	-32.70	20240516	84600	21.63	20240122	152900	-32.70	20240516	79500	29.43	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
30	20241028	110113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103000	-300	5	-0.29	1295791800	12527	17.70	103300	104300	102900	134200	72400	103300	103439.91	15.35	0	-2154	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30052	18.86	0.65	12	0.04	5462.00	158764.00	152900	20240516	-32.64	73400	20231020	40.33	152900	-32.64	20240516	84600	21.75	20240122	152900	-32.64	20240516	79500	29.56	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
31	20241028	100114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103100	-200	5	-0.19	883167700	8525	12.05	103300	104300	102900	134200	72400	103300	103597.38	15.35	0	-2281	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30081	18.88	0.65	12	0.03	5462.00	158764.00	152900	20240516	-32.57	73400	20231020	40.46	152900	-32.57	20240516	84600	21.87	20240122	152900	-32.57	20240516	79500	29.69	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
32	20241028	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	0	3	0.00	35018700	339	0.48	103300	103300	103300	134200	72400	103300	103300.00	15.35	0	50	104966	104132	103366	102532	101766	103750	102150	1466	30900	5000	76440	100	1	29176998	30140	18.91	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	79500	29.94	20231030	0.21	N	001040	5000	1466 억		4477387	N	N	0	N	00	N
33	20241025	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	-300	5	-0.29	7282770600	70589	77.70	103500	104200	102600	134600	72600	103600	103171.13	15.21	0	18688	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30140	18.91	0.65	12	0.24	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	76500	35.03	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
34	20241025	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102900	-700	5	-0.68	6547067000	63452	69.85	103500	104200	102600	134600	72600	103600	103181.28	15.21	0	13960	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30023	18.84	0.65	12	0.22	5462.00	158764.00	152900	20240516	-32.70	73400	20231020	40.19	152900	-32.70	20240516	84600	21.63	20240122	152900	-32.70	20240516	76500	34.51	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
35	20241025	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	-300	5	-0.29	5373291700	52059	57.31	103500	104200	102600	134600	72600	103600	103215.28	15.21	0	11084	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30140	18.91	0.65	12	0.18	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	76500	35.03	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
36	20241025	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102800	-800	5	-0.77	4473254500	43341	47.71	103500	104200	102600	134600	72600	103600	103210.51	15.21	0	8187	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	29994	18.82	0.65	12	0.15	5462.00	158764.00	152900	20240516	-32.77	73400	20231020	40.05	152900	-32.77	20240516	84600	21.51	20240122	152900	-32.77	20240516	76500	34.38	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
37	20241025	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102900	-700	5	-0.68	3376772600	32705	36.00	103500	104200	102600	134600	72600	103600	103249.22	15.21	0	4247	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30023	18.84	0.65	12	0.11	5462.00	158764.00	152900	20240516	-32.70	73400	20231020	40.19	152900	-32.70	20240516	84600	21.63	20240122	152900	-32.70	20240516	76500	34.51	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
38	20241025	110116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	-300	5	-0.29	2332512400	22562	24.84	103500	104200	102600	134600	72600	103600	103382.15	15.21	0	1788	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30140	18.91	0.65	12	0.08	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	76500	35.03	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
39	20241025	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103700	100	2	0.10	1109401300	10742	11.82	103500	104000	102600	134600	72600	103600	103276.38	15.21	0	-504	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30257	18.99	0.65	12	0.04	5462.00	158764.00	152900	20240516	-32.18	73400	20231020	41.28	152900	-32.18	20240516	84600	22.58	20240122	152900	-32.18	20240516	76500	35.56	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
40	20241025	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	-300	5	-0.29	86850800	840	0.92	103500	103600	103000	134600	72600	103600	103388.78	15.21	0	-573	107466	105532	103966	102032	100466	104750	101250	1466	31000	5000	76660	100	1	29176998	30140	18.91	0.65	12	0.00	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	76500	35.03	20231025	0.21	N	001040	5000	1466 억		4437112	N	N	0	N	00	N
41	20241024	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103600	-1500	5	-1.43	9381875300	90781	99.72	104100	105900	102400	136600	73600	105100	103346.13	15.08	0	30058	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30227	18.97	0.65	12	0.31	5462.00	158764.00	152900	20240516	-32.24	73400	20231020	41.14	152900	-32.24	20240516	84600	22.46	20240122	152900	-32.24	20240516	73600	40.76	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
42	20241024	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103000	-2100	5	-2.00	8206408700	79425	87.24	104100	105900	102400	136600	73600	105100	103322.74	15.08	0	22700	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30052	18.86	0.65	12	0.27	5462.00	158764.00	152900	20240516	-32.64	73400	20231020	40.33	152900	-32.64	20240516	84600	21.75	20240122	152900	-32.64	20240516	73600	39.95	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
43	20241024	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103300	-1800	5	-1.71	6176638900	59688	65.56	104100	105900	102400	136600	73600	105100	103482.09	15.08	0	11928	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30140	18.91	0.65	12	0.20	5462.00	158764.00	152900	20240516	-32.44	73400	20231020	40.74	152900	-32.44	20240516	84600	22.10	20240122	152900	-32.44	20240516	73600	40.35	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
44	20241024	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103200	-1900	5	-1.81	5035263900	48647	53.43	104100	105900	102400	136600	73600	105100	103506.15	15.08	0	6497	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30111	18.89	0.65	12	0.17	5462.00	158764.00	152900	20240516	-32.50	73400	20231020	40.60	152900	-32.50	20240516	84600	21.99	20240122	152900	-32.50	20240516	73600	40.22	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
45	20241024	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103500	-1600	5	-1.52	4225206600	40814	44.83	104100	105900	102400	136600	73600	105100	103523.46	15.08	0	2475	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30198	18.95	0.65	12	0.14	5462.00	158764.00	152900	20240516	-32.31	73400	20231020	41.01	152900	-32.31	20240516	84600	22.34	20240122	152900	-32.31	20240516	73600	40.62	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
46	20241024	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	102800	-2300	5	-2.19	3302546200	31846	34.98	104100	105900	102400	136600	73600	105100	103703.64	15.08	0	-2636	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	29994	18.82	0.65	12	0.11	5462.00	158764.00	152900	20240516	-32.77	73400	20231020	40.05	152900	-32.77	20240516	84600	21.51	20240122	152900	-32.77	20240516	73600	39.67	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
47	20241024	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	103400	-1700	5	-1.62	1739721400	16670	18.31	104100	105900	103200	136600	73600	105100	104362.41	15.08	0	-4801	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30169	18.93	0.65	12	0.06	5462.00	158764.00	152900	20240516	-32.37	73400	20231020	40.87	152900	-32.37	20240516	84600	22.22	20240122	152900	-32.37	20240516	73600	40.49	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
48	20241024	090112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104400	-700	5	-0.67	75070100	721	0.79	104100	105000	104100	136600	73600	105100	104119.42	15.08	0	76	110300	107700	105500	102900	100700	106600	101800	1466	31500	5000	77770	100	1	29176998	30461	19.11	0.66	12	0.00	5462.00	158764.00	152900	20240516	-31.72	73400	20231020	42.23	152900	-31.72	20240516	84600	23.40	20240122	152900	-31.72	20240516	73600	41.85	20231024	0.21	N	001040	5000	1466 억		4400962	N	N	553	N	00	N
49	20241023	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105100	-2200	5	-2.05	9546001100	90867	137.00	108000	108100	103300	139400	75200	107300	105054.55	15.04	0	7622	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30665	19.24	0.66	12	0.31	5462.00	158764.00	152900	20240516	-31.26	73400	20231020	43.19	152900	-31.26	20240516	84600	24.23	20240122	152900	-31.26	20240516	73600	42.80	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	553	N	00	N
50	20241023	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105100	-2200	5	-2.05	8480230600	80724	121.71	108000	108100	103300	139400	75200	107300	105052.16	15.04	0	7418	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30665	19.24	0.66	12	0.28	5462.00	158764.00	152900	20240516	-31.26	73400	20231020	43.19	152900	-31.26	20240516	84600	24.23	20240122	152900	-31.26	20240516	73600	42.80	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
51	20241023	140116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105000	-2300	5	-2.14	6587437900	62740	94.59	108000	108100	103300	139400	75200	107300	104995.82	15.04	0	1891	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30636	19.22	0.66	12	0.22	5462.00	158764.00	152900	20240516	-31.33	73400	20231020	43.05	152900	-31.33	20240516	84600	24.11	20240122	152900	-31.33	20240516	73600	42.66	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
52	20241023	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105000	-2300	5	-2.14	5220649500	49717	74.96	108000	108100	103300	139400	75200	107300	105007.33	15.04	0	-201	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30636	19.22	0.66	12	0.17	5462.00	158764.00	152900	20240516	-31.33	73400	20231020	43.05	152900	-31.33	20240516	84600	24.11	20240122	152900	-31.33	20240516	73600	42.66	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
53	20241023	120114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	105000	-2300	5	-2.14	4050806900	38593	58.19	108000	108100	103300	139400	75200	107300	104962.22	15.04	0	-5439	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30636	19.22	0.66	12	0.13	5462.00	158764.00	152900	20240516	-31.33	73400	20231020	43.05	152900	-31.33	20240516	84600	24.11	20240122	152900	-31.33	20240516	73600	42.66	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
54	20241023	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104800	-2500	5	-2.33	2863816800	27279	41.13	108000	108100	103300	139400	75200	107300	104982.47	15.04	0	-7111	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30577	19.19	0.66	12	0.09	5462.00	158764.00	152900	20240516	-31.46	73400	20231020	42.78	152900	-31.46	20240516	84600	23.88	20240122	152900	-31.46	20240516	73600	42.39	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
55	20241023	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	104700	-2600	5	-2.42	1358816500	12855	19.38	108000	108100	104700	139400	75200	107300	105703.35	15.04	0	-5892	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	30548	19.17	0.66	12	0.04	5462.00	158764.00	152900	20240516	-31.52	73400	20231020	42.64	152900	-31.52	20240516	84600	23.76	20240122	152900	-31.52	20240516	73600	42.26	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
56	20241023	090115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107200	-100	5	-0.09	43590100	404	0.61	108000	108100	107200	139400	75200	107300	107896.29	15.04	0	-102	109633	108466	106933	105766	104233	108650	105950	1466	32100	5000	79400	100	1	29176998	31278	19.63	0.68	12	0.00	5462.00	158764.00	152900	20240516	-29.89	73400	20231020	46.05	152900	-29.89	20240516	84600	26.71	20240122	152900	-29.89	20240516	73600	45.65	20231024	0.22	N	001040	5000	1466 억		4387924	N	N	656	N	00	N
57	20241022	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107300	0	3	0.00	7073855900	66208	117.87	107300	108100	105400	139400	75200	107300	106842.91	14.97	0	11607	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31307	19.64	0.68	12	0.23	5462.00	158764.00	152900	20240516	-29.82	73400	20231020	46.19	152900	-29.82	20240516	84600	26.83	20240122	152900	-29.82	20240516	73600	45.79	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	656	N	00	N
58	20241022	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107000	-300	5	-0.28	6338139800	59337	105.64	107300	108100	105400	139400	75200	107300	106815.98	14.97	0	9744	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31219	19.59	0.67	12	0.20	5462.00	158764.00	152900	20240516	-30.02	73400	20231020	45.78	152900	-30.02	20240516	84600	26.48	20240122	152900	-30.02	20240516	73600	45.38	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
59	20241022	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	106800	-500	5	-0.47	5334112400	49928	88.89	107300	108100	105400	139400	75200	107300	106836.09	14.97	0	6432	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31161	19.55	0.67	12	0.17	5462.00	158764.00	152900	20240516	-30.15	73400	20231020	45.50	152900	-30.15	20240516	84600	26.24	20240122	152900	-30.15	20240516	73600	45.11	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
60	20241022	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107300	0	3	0.00	4581772100	42898	76.37	107300	108100	105400	139400	75200	107300	106806.19	14.97	0	5472	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31307	19.64	0.68	12	0.15	5462.00	158764.00	152900	20240516	-29.82	73400	20231020	46.19	152900	-29.82	20240516	84600	26.83	20240122	152900	-29.82	20240516	73600	45.79	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
61	20241022	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107000	-300	5	-0.28	3912594500	36667	65.28	107300	108100	105400	139400	75200	107300	106706.15	14.97	0	4511	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31219	19.59	0.67	12	0.13	5462.00	158764.00	152900	20240516	-30.02	73400	20231020	45.78	152900	-30.02	20240516	84600	26.48	20240122	152900	-30.02	20240516	73600	45.38	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
62	20241022	110114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107200	-100	5	-0.09	3177167900	29804	53.06	107300	108100	105400	139400	75200	107300	106602.06	14.97	0	3573	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31278	19.63	0.68	12	0.10	5462.00	158764.00	152900	20240516	-29.89	73400	20231020	46.05	152900	-29.89	20240516	84600	26.71	20240122	152900	-29.89	20240516	73600	45.65	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
63	20241022	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	106500	-800	5	-0.75	1935137400	18094	32.21	107300	108100	106500	139400	75200	107300	106949.12	14.97	0	1533	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31074	19.50	0.67	12	0.06	5462.00	158764.00	152900	20240516	-30.35	73400	20231020	45.10	152900	-30.35	20240516	84600	25.89	20240122	152900	-30.35	20240516	73600	44.70	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
64	20241022	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107300	0	3	0.00	76084800	710	1.26	107300	107300	106700	139400	75200	107300	107161.69	14.97	0	-305	111633	109466	108233	106066	104833	108850	105450	1466	32100	5000	79400	100	1	29176998	31307	19.64	0.68	12	0.00	5462.00	158764.00	152900	20240516	-29.82	73400	20231020	46.19	152900	-29.82	20240516	84600	26.83	20240122	152900	-29.82	20240516	73600	45.79	20231024	0.21	N	001040	5000	1466 억		4366963	N	N	1	N	00	N
65	20241021	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107300	-1900	5	-1.74	6058359700	56011	81.45	109300	110400	107000	141900	76500	109200	108165.35	14.97	0	-10873	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	31307	19.64	0.68	12	0.19	5462.00	158764.00	152900	20240516	-29.82	73400	20231020	46.19	152900	-29.82	20240516	84600	26.83	20240122	152900	-29.82	20240516	73600	45.79	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	1	N	00	N
66	20241021	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107500	-1700	5	-1.56	5471176500	50549	73.50	109300	110400	107000	141900	76500	109200	108235.11	14.97	0	-12404	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	31365	19.68	0.68	12	0.17	5462.00	158764.00	152900	20240516	-29.69	73400	20231020	46.46	152900	-29.69	20240516	84600	27.07	20240122	152900	-29.69	20240516	73600	46.06	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
67	20241021	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107400	-1800	5	-1.65	4706160000	43439	63.17	109300	110400	107000	141900	76500	109200	108339.51	14.97	0	-12891	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	31336	19.66	0.68	12	0.15	5462.00	158764.00	152900	20240516	-29.76	73400	20231020	46.32	152900	-29.76	20240516	84600	26.95	20240122	152900	-29.76	20240516	73600	45.92	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
68	20241021	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	107900	-1300	5	-1.19	3132408000	28804	41.88	109300	110400	107800	141900	76500	109200	108749.06	14.97	0	-11183	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	31482	19.75	0.68	12	0.10	5462.00	158764.00	152900	20240516	-29.43	73400	20231020	47.00	152900	-29.43	20240516	84600	27.54	20240122	152900	-29.43	20240516	73600	46.60	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
69	20241021	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	108400	-800	5	-0.73	2063117400	18918	27.51	109300	110400	108300	141900	76500	109200	109055.79	14.97	0	-5167	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	31628	19.85	0.68	12	0.06	5462.00	158764.00	152900	20240516	-29.10	73400	20231020	47.68	152900	-29.10	20240516	84600	28.13	20240122	152900	-29.10	20240516	73600	47.28	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
70	20241021	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109600	400	2	0.37	1304049900	11944	17.37	109300	110400	108300	141900	76500	109200	109180.33	14.97	0	-3683	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	31978	20.07	0.69	12	0.04	5462.00	158764.00	152900	20240516	-28.32	73400	20231020	49.32	152900	-28.32	20240516	84600	29.55	20240122	152900	-28.32	20240516	73600	48.91	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
71	20241021	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109700	500	2	0.46	799613200	7347	10.68	109300	110300	108300	141900	76500	109200	108835.33	14.97	0	-2374	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	32007	20.08	0.69	12	0.03	5462.00	158764.00	152900	20240516	-28.25	73400	20231020	49.46	152900	-28.25	20240516	84600	29.67	20240122	152900	-28.25	20240516	73600	49.05	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
72	20241021	090115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110300	1100	2	1.01	13137000	120	0.17	109300	110300	109300	141900	76500	109200	109475.00	14.97	0	27	116733	112966	111033	107266	105333	112000	106300	1466	32700	5000	80800	100	1	29176998	32182	20.19	0.69	12	0.00	5462.00	158764.00	152900	20240516	-27.86	73400	20231020	50.27	152900	-27.86	20240516	84600	30.38	20240122	152900	-27.86	20240516	73600	49.86	20231024	0.22	N	001040	5000	1466 억		4366460	N	N	3	N	00	N
73	20241018	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109200	-2500	5	-2.24	7642140400	68717	88.42	112700	114800	109100	145200	78200	111700	111222.97	14.96	0	905	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	31861	19.99	0.69	12	0.24	5462.00	158764.00	152900	20240516	-28.58	73400	20231020	48.77	152900	-28.58	20240516	84600	29.08	20240122	152900	-28.58	20240516	73400	48.77	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	3	N	00	N
74	20241018	150116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109400	-2300	5	-2.06	6925934400	62165	79.99	112700	114800	109100	145200	78200	111700	111412.12	14.96	0	1502	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	31920	20.03	0.69	12	0.21	5462.00	158764.00	152900	20240516	-28.45	73400	20231020	49.05	152900	-28.45	20240516	84600	29.31	20240122	152900	-28.45	20240516	73400	49.05	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
75	20241018	140116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109700	-2000	5	-1.79	5581514300	49876	64.18	112700	114800	109400	145200	78200	111700	111907.82	14.96	0	2702	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	32007	20.08	0.69	12	0.17	5462.00	158764.00	152900	20240516	-28.25	73400	20231020	49.46	152900	-28.25	20240516	84600	29.67	20240122	152900	-28.25	20240516	73400	49.46	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
76	20241018	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110700	-1000	5	-0.90	4603721600	40989	52.74	112700	114800	110700	145200	78200	111700	112316.03	14.96	0	2428	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	32299	20.27	0.70	12	0.14	5462.00	158764.00	152900	20240516	-27.60	73400	20231020	50.82	152900	-27.60	20240516	84600	30.85	20240122	152900	-27.60	20240516	73400	50.82	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
77	20241018	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111000	-700	5	-0.63	3904013600	34683	44.63	112700	114800	110900	145200	78200	111700	112562.74	14.96	0	1890	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	32386	20.32	0.70	12	0.12	5462.00	158764.00	152900	20240516	-27.40	73400	20231020	51.23	152900	-27.40	20240516	84600	31.21	20240122	152900	-27.40	20240516	73400	51.23	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
78	20241018	110116	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111900	200	2	0.18	2889291200	25574	32.91	112700	114800	111500	145200	78200	111700	112977.68	14.96	0	3343	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	32649	20.49	0.70	12	0.09	5462.00	158764.00	152900	20240516	-26.81	73400	20231020	52.45	152900	-26.81	20240516	84600	32.27	20240122	152900	-26.81	20240516	73400	52.45	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
79	20241018	100114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112600	900	2	0.81	1960121000	17295	22.25	112700	114800	111800	145200	78200	111700	113334.55	14.96	0	3735	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	32853	20.62	0.71	12	0.06	5462.00	158764.00	152900	20240516	-26.36	73400	20231020	53.41	152900	-26.36	20240516	84600	33.10	20240122	152900	-26.36	20240516	73400	53.41	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
80	20241018	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112500	800	2	0.72	66415500	590	0.76	112700	112700	112000	145200	78200	111700	112568.64	14.96	0	118	114766	113232	111366	109832	107966	114000	110600	1466	33500	5000	82650	100	1	29176998	32824	20.60	0.71	12	0.00	5462.00	158764.00	152900	20240516	-26.42	73400	20231020	53.27	152900	-26.42	20240516	84600	32.98	20240122	152900	-26.42	20240516	73400	53.27	20231020	0.21	N	001040	5000	1466 억		4364887	N	N	21	N	00	N
81	20241017	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111700	1500	2	1.36	8679062300	77664	157.85	110400	112900	109500	143200	77200	110200	111751.46	14.89	0	-40	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32591	20.45	0.70	12	0.27	5462.00	158764.00	152900	20240516	-26.95	73400	20231020	52.18	152900	-26.95	20240516	84600	32.03	20240122	152900	-26.95	20240516	73400	52.18	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	21	N	00	N
82	20241017	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111900	1700	2	1.54	7802181900	69825	141.91	110400	112900	109500	143200	77200	110200	111739.09	14.89	0	539	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32649	20.49	0.70	12	0.24	5462.00	158764.00	152900	20240516	-26.81	73400	20231020	52.45	152900	-26.81	20240516	84600	32.27	20240122	152900	-26.81	20240516	73400	52.45	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
83	20241017	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111600	1400	2	1.27	6433403500	57575	117.02	110400	112900	109500	143200	77200	110200	111739.53	14.89	0	228	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32562	20.43	0.70	12	0.20	5462.00	158764.00	152900	20240516	-27.01	73400	20231020	52.04	152900	-27.01	20240516	84600	31.91	20240122	152900	-27.01	20240516	73400	52.04	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
84	20241017	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111900	1700	2	1.54	5238452600	46900	95.32	110400	112900	109500	143200	77200	110200	111694.09	14.89	0	2262	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32649	20.49	0.70	12	0.16	5462.00	158764.00	152900	20240516	-26.81	73400	20231020	52.45	152900	-26.81	20240516	84600	32.27	20240122	152900	-26.81	20240516	73400	52.45	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
85	20241017	120114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112000	1800	2	1.63	4246703000	38041	77.32	110400	112900	109500	143200	77200	110200	111634.89	14.89	0	3657	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32678	20.51	0.71	12	0.13	5462.00	158764.00	152900	20240516	-26.75	73400	20231020	52.59	152900	-26.75	20240516	84600	32.39	20240122	152900	-26.75	20240516	73400	52.59	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
86	20241017	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112000	1800	2	1.63	2998988200	26923	54.72	110400	112900	109500	143200	77200	110200	111391.31	14.89	0	4742	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32678	20.51	0.71	12	0.09	5462.00	158764.00	152900	20240516	-26.75	73400	20231020	52.59	152900	-26.75	20240516	84600	32.39	20240122	152900	-26.75	20240516	73400	52.59	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
87	20241017	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110900	700	2	0.64	1909026700	17170	34.90	110400	112900	109500	143200	77200	110200	111183.85	14.89	0	3256	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	32357	20.30	0.70	12	0.06	5462.00	158764.00	152900	20240516	-27.47	73400	20231020	51.09	152900	-27.47	20240516	84600	31.09	20240122	152900	-27.47	20240516	73400	51.09	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
88	20241017	090115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109500	-700	5	-0.64	45235100	411	0.84	110400	110400	109500	143200	77200	110200	110061.07	14.89	0	-170	111866	111032	110066	109232	108266	110550	108750	1466	33000	5000	81540	100	1	29176998	31949	20.05	0.69	12	0.00	5462.00	158764.00	152900	20240516	-28.38	73400	20231020	49.18	152900	-28.38	20240516	84600	29.43	20240122	152900	-28.38	20240516	73400	49.18	20231020	0.21	N	001040	5000	1466 억		4345293	N	N	687	N	00	N
89	20241016	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110200	-1300	5	-1.17	5381205800	49040	101.91	110400	110900	109100	144900	78100	111500	109729.28	14.88	0	-4365	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	32153	20.18	0.69	12	0.17	5462.00	158764.00	152900	20240516	-27.93	73400	20231020	50.14	152900	-27.93	20240516	84600	30.26	20240122	152900	-27.93	20240516	73400	50.14	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	687	N	00	N
90	20241016	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109400	-2100	5	-1.88	4003746800	36516	75.88	110400	110900	109100	144900	78100	111500	109643.43	14.88	0	-4990	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	31920	20.03	0.69	12	0.13	5462.00	158764.00	152900	20240516	-28.45	73400	20231020	49.05	152900	-28.45	20240516	84600	29.31	20240122	152900	-28.45	20240516	73400	49.05	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
91	20241016	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109800	-1700	5	-1.52	2776020400	25297	52.57	110400	110900	109200	144900	78100	111500	109736.86	14.88	0	-5038	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	32036	20.10	0.69	12	0.09	5462.00	158764.00	152900	20240516	-28.19	73400	20231020	49.59	152900	-28.19	20240516	84600	29.79	20240122	152900	-28.19	20240516	73400	49.59	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
92	20241016	130114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110100	-1400	5	-1.26	2325757900	21201	44.06	110400	110900	109200	144900	78100	111500	109700.05	14.88	0	-5845	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	32124	20.16	0.69	12	0.07	5462.00	158764.00	152900	20240516	-27.99	73400	20231020	50.00	152900	-27.99	20240516	84600	30.14	20240122	152900	-27.99	20240516	73400	50.00	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
93	20241016	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109600	-1900	5	-1.70	1944467900	17726	36.84	110400	110900	109200	144900	78100	111500	109695.40	14.88	0	-6238	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	31978	20.07	0.69	12	0.06	5462.00	158764.00	152900	20240516	-28.32	73400	20231020	49.32	152900	-28.32	20240516	84600	29.55	20240122	152900	-28.32	20240516	73400	49.32	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
94	20241016	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109500	-2000	5	-1.79	1538365400	14021	29.14	110400	110900	109200	144900	78100	111500	109718.16	14.88	0	-5581	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	31949	20.05	0.69	12	0.05	5462.00	158764.00	152900	20240516	-28.38	73400	20231020	49.18	152900	-28.38	20240516	84600	29.43	20240122	152900	-28.38	20240516	73400	49.18	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
95	20241016	100114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109700	-1800	5	-1.61	761328300	6929	14.40	110400	110900	109600	144900	78100	111500	109874.70	14.88	0	-3068	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	32007	20.08	0.69	12	0.02	5462.00	158764.00	152900	20240516	-28.25	73400	20231020	49.46	152900	-28.25	20240516	84600	29.67	20240122	152900	-28.25	20240516	73400	49.46	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
96	20241016	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110400	-1100	5	-0.99	28928900	262	0.54	110400	110900	110300	144900	78100	111500	110398.84	14.88	0	-239	113033	112266	111233	110466	109433	111750	109950	1466	33400	5000	82510	100	1	29176998	32211	20.21	0.70	12	0.00	5462.00	158764.00	152900	20240516	-27.80	73400	20231020	50.41	152900	-27.80	20240516	84600	30.50	20240122	152900	-27.80	20240516	73400	50.41	20231020	0.23	N	001040	5000	1466 억		4340404	N	N	20	N	00	N
97	20241015	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111500	100	2	0.09	5352942200	48092	67.42	112000	112000	110200	144800	78000	111400	111306.29	14.88	0	-4981	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32532	20.41	0.70	12	0.16	5462.00	158764.00	152900	20240516	-27.08	73400	20231020	51.91	152900	-27.08	20240516	84600	31.80	20240122	152900	-27.08	20240516	73400	51.91	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	20	N	00	N
98	20241015	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111800	400	2	0.36	4664810300	41928	58.77	112000	112000	110200	144800	78000	111400	111257.64	14.88	0	-4526	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32620	20.47	0.70	12	0.14	5462.00	158764.00	152900	20240516	-26.88	73400	20231020	52.32	152900	-26.88	20240516	84600	32.15	20240122	152900	-26.88	20240516	73400	52.32	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
99	20241015	140115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111700	300	2	0.27	3285071000	29562	41.44	112000	112000	110200	144800	78000	111400	111124.79	14.88	0	-3737	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32591	20.45	0.70	12	0.10	5462.00	158764.00	152900	20240516	-26.95	73400	20231020	52.18	152900	-26.95	20240516	84600	32.03	20240122	152900	-26.95	20240516	73400	52.18	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
100	20241015	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111400	0	3	0.00	2518307600	22687	31.80	112000	112000	110200	144800	78000	111400	111002.23	14.88	0	-3193	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32503	20.40	0.70	12	0.08	5462.00	158764.00	152900	20240516	-27.14	73400	20231020	51.77	152900	-27.14	20240516	84600	31.68	20240122	152900	-27.14	20240516	73400	51.77	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
101	20241015	120114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111000	-400	5	-0.36	2106452900	18986	26.61	112000	112000	110200	144800	78000	111400	110947.69	14.88	0	-2527	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32386	20.32	0.70	12	0.07	5462.00	158764.00	152900	20240516	-27.40	73400	20231020	51.23	152900	-27.40	20240516	84600	31.21	20240122	152900	-27.40	20240516	73400	51.23	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
102	20241015	110115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111300	-100	5	-0.09	1620360900	14617	20.49	112000	112000	110200	144800	78000	111400	110854.55	14.88	0	-1878	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32474	20.38	0.70	12	0.05	5462.00	158764.00	152900	20240516	-27.21	73400	20231020	51.63	152900	-27.21	20240516	84600	31.56	20240122	152900	-27.21	20240516	73400	51.63	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
103	20241015	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110600	-800	5	-0.72	914798900	8268	11.59	112000	112000	110200	144800	78000	111400	110643.31	14.88	0	-2112	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32270	20.25	0.70	12	0.03	5462.00	158764.00	152900	20240516	-27.67	73400	20231020	50.68	152900	-27.67	20240516	84600	30.73	20240122	152900	-27.67	20240516	73400	50.68	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
104	20241015	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111200	-200	5	-0.18	101733700	914	1.28	112000	112000	110500	144800	78000	111400	111306.02	14.88	0	-763	114800	113100	110700	109000	106600	113950	109850	1466	33400	5000	82430	100	1	29176998	32445	20.36	0.70	12	0.00	5462.00	158764.00	152900	20240516	-27.27	73400	20231020	51.50	152900	-27.27	20240516	84600	31.44	20240122	152900	-27.27	20240516	73400	51.50	20231020	0.21	N	001040	5000	1466 억		4341381	N	N	60	N	00	N
105	20241014	160113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111400	2500	2	2.30	7893393600	71226	89.87	108900	112400	108300	141500	76300	108900	110820.48	14.81	0	16000	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32503	20.40	0.70	12	0.24	5462.00	158764.00	152900	20240516	-27.14	73400	20231020	51.77	152900	-27.14	20240516	84600	31.68	20240122	152900	-27.14	20240516	73400	51.77	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	60	N	00	N
106	20241014	150114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111000	2100	2	1.93	7110375200	64184	80.99	108900	112400	108300	141500	76300	108900	110781.12	14.81	0	13317	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32386	20.32	0.70	12	0.22	5462.00	158764.00	152900	20240516	-27.40	73400	20231020	51.23	152900	-27.40	20240516	84600	31.21	20240122	152900	-27.40	20240516	73400	51.23	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
107	20241014	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112000	3100	2	2.85	5523186100	49924	62.99	108900	112400	108300	141500	76300	108900	110631.88	14.81	0	10120	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32678	20.51	0.71	12	0.17	5462.00	158764.00	152900	20240516	-26.75	73400	20231020	52.59	152900	-26.75	20240516	84600	32.39	20240122	152900	-26.75	20240516	73400	52.59	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
108	20241014	130113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112200	3300	2	3.03	4564843300	41330	52.15	108900	112400	108300	141500	76300	108900	110448.66	14.81	0	8846	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32737	20.54	0.71	12	0.14	5462.00	158764.00	152900	20240516	-26.62	73400	20231020	52.86	152900	-26.62	20240516	84600	32.62	20240122	152900	-26.62	20240516	73400	52.86	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
109	20241014	120114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110600	1700	2	1.56	3065130100	27846	35.14	108900	110900	108300	141500	76300	108900	110074.34	14.81	0	5120	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32270	20.25	0.70	12	0.10	5462.00	158764.00	152900	20240516	-27.67	73400	20231020	50.68	152900	-27.67	20240516	84600	30.73	20240122	152900	-27.67	20240516	73400	50.68	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
110	20241014	110114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110900	2000	2	1.84	2608567000	23716	29.93	108900	110900	108300	141500	76300	108900	109991.86	14.81	0	6010	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32357	20.30	0.70	12	0.08	5462.00	158764.00	152900	20240516	-27.47	73400	20231020	51.09	152900	-27.47	20240516	84600	31.09	20240122	152900	-27.47	20240516	73400	51.09	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
111	20241014	100114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110200	1300	2	1.19	1516719800	13826	17.45	108900	110700	108300	141500	76300	108900	109700.55	14.81	0	2455	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	32153	20.18	0.69	12	0.05	5462.00	158764.00	152900	20240516	-27.93	73400	20231020	50.14	152900	-27.93	20240516	84600	30.26	20240122	152900	-27.93	20240516	73400	50.14	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
112	20241014	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	108600	-300	5	-0.28	126403000	1161	1.46	108900	109200	108300	141500	76300	108900	108874.25	14.81	0	-684	114900	111900	110200	107200	105500	111050	106350	1466	32600	5000	80580	100	1	29176998	31686	19.88	0.68	12	0.00	5462.00	158764.00	152900	20240516	-28.97	73400	20231020	47.96	152900	-28.97	20240516	84600	28.37	20240122	152900	-28.97	20240516	73400	47.96	20231020	0.20	N	001040	5000	1466 억		4321122	N	N	22	N	00	N
113	20241011	160113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	108900	-3700	5	-3.29	8656948900	78919	56.62	112600	113200	108500	146300	78900	112600	109694.79	14.82	0	-11744	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	31774	19.94	0.69	12	0.27	5462.00	158764.00	152900	20240516	-28.78	73400	20231020	48.37	152900	-28.78	20240516	84600	28.72	20240122	152900	-28.78	20240516	73400	48.37	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	22	N	00	N
114	20241011	150113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	108800	-3800	5	-3.37	7827454300	71302	51.15	112600	113200	108500	146300	78900	112600	109778.89	14.82	0	-13319	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	31745	19.92	0.69	12	0.24	5462.00	158764.00	152900	20240516	-28.84	73400	20231020	48.23	152900	-28.84	20240516	84600	28.61	20240122	152900	-28.84	20240516	73400	48.23	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
115	20241011	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	108600	-4000	5	-3.55	5932549300	53900	38.67	112600	113200	108600	146300	78900	112600	110065.85	14.82	0	-15029	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	31686	19.88	0.68	12	0.18	5462.00	158764.00	152900	20240516	-28.97	73400	20231020	47.96	152900	-28.97	20240516	84600	28.37	20240122	152900	-28.97	20240516	73400	47.96	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
116	20241011	130114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109800	-2800	5	-2.49	4113648500	37235	26.71	112600	113200	109500	146300	78900	112600	110478.00	14.82	0	-10609	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	32036	20.10	0.69	12	0.13	5462.00	158764.00	152900	20240516	-28.19	73400	20231020	49.59	152900	-28.19	20240516	84600	29.79	20240122	152900	-28.19	20240516	73400	49.59	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
117	20241011	120114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110100	-2500	5	-2.22	3176337400	28692	20.58	112600	113200	109600	146300	78900	112600	110704.64	14.82	0	-8436	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	32124	20.16	0.69	12	0.10	5462.00	158764.00	152900	20240516	-27.99	73400	20231020	50.00	152900	-27.99	20240516	84600	30.14	20240122	152900	-27.99	20240516	73400	50.00	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
118	20241011	110114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110500	-2100	5	-1.87	1744223400	15663	11.24	112600	113200	110400	146300	78900	112600	111359.47	14.82	0	-4471	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	32241	20.23	0.70	12	0.05	5462.00	158764.00	152900	20240516	-27.73	73400	20231020	50.54	152900	-27.73	20240516	84600	30.61	20240122	152900	-27.73	20240516	73400	50.54	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
119	20241011	100113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111100	-1500	5	-1.33	969380800	8672	6.22	112600	113200	110900	146300	78900	112600	111782.84	14.82	0	-1740	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	32416	20.34	0.70	12	0.03	5462.00	158764.00	152900	20240516	-27.34	73400	20231020	51.36	152900	-27.34	20240516	84600	31.32	20240122	152900	-27.34	20240516	73400	51.36	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
120	20241011	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112900	300	2	0.27	48251500	428	0.31	112600	113200	112500	146300	78900	112600	112737.15	14.82	0	197	116800	114700	111900	109800	107000	115750	110850	1466	33700	5000	83320	100	1	29176998	32941	20.67	0.71	12	0.00	5462.00	158764.00	152900	20240516	-26.16	73400	20231020	53.81	152900	-26.16	20240516	84600	33.45	20240122	152900	-26.16	20240516	73400	53.81	20231020	0.16	N	001040	5000	1466 억		4323826	N	N	144	N	00	N
121	20241010	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112600	2800	2	2.55	15551772700	139289	80.92	111400	114000	109100	142700	76900	109800	111649.85	14.70	0	26766	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32853	20.62	0.71	12	0.48	5462.00	158764.00	152900	20240516	-26.36	73400	20231020	53.41	152900	-26.36	20240516	84600	33.10	20240122	152900	-26.36	20240516	73400	53.41	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	144	N	00	N
122	20241010	150115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	113100	3300	2	3.01	10661035700	95915	55.72	111400	113100	109100	142700	76900	109800	111150.87	14.70	0	9790	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32999	20.71	0.71	12	0.33	5462.00	158764.00	152900	20240516	-26.03	73400	20231020	54.09	152900	-26.03	20240516	84600	33.69	20240122	152900	-26.03	20240516	73400	54.09	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
123	20241010	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111500	1700	2	1.55	7938254800	71658	41.63	111400	112200	109100	142700	76900	109800	110779.74	14.70	0	4378	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32532	20.41	0.70	12	0.25	5462.00	158764.00	152900	20240516	-27.08	73400	20231020	51.91	152900	-27.08	20240516	84600	31.80	20240122	152900	-27.08	20240516	73400	51.91	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
124	20241010	130114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110500	700	2	0.64	6088183300	55045	31.98	111400	112000	109100	142700	76900	109800	110603.75	14.70	0	731	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32241	20.23	0.70	12	0.19	5462.00	158764.00	152900	20240516	-27.73	73400	20231020	50.54	152900	-27.73	20240516	84600	30.61	20240122	152900	-27.73	20240516	73400	50.54	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
125	20241010	120115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110700	900	2	0.82	5032669100	45504	26.44	111400	112000	109100	142700	76900	109800	110598.39	14.70	0	158	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32299	20.27	0.70	12	0.16	5462.00	158764.00	152900	20240516	-27.60	73400	20231020	50.82	152900	-27.60	20240516	84600	30.85	20240122	152900	-27.60	20240516	73400	50.82	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
126	20241010	110114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110200	400	2	0.36	3802021500	34366	19.96	111400	112000	109100	142700	76900	109800	110633.23	14.70	0	-827	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32153	20.18	0.69	12	0.12	5462.00	158764.00	152900	20240516	-27.93	73400	20231020	50.14	152900	-27.93	20240516	84600	30.26	20240122	152900	-27.93	20240516	73400	50.14	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
127	20241010	100114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111700	1900	2	1.73	2115370400	19144	11.12	111400	111800	109100	142700	76900	109800	110497.83	14.70	0	841	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32591	20.45	0.70	12	0.07	5462.00	158764.00	152900	20240516	-26.95	73400	20231020	52.18	152900	-26.95	20240516	84600	32.03	20240122	152900	-26.95	20240516	73400	52.18	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
128	20241010	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110600	800	2	0.73	129767300	1167	0.68	111400	111400	110500	142700	76900	109800	111197.34	14.70	0	-385	116466	113132	111466	108132	106466	112300	107300	1466	32900	5000	81250	100	1	29176998	32270	20.25	0.70	12	0.00	5462.00	158764.00	152900	20240516	-27.67	73400	20231020	50.68	152900	-27.67	20240516	84600	30.73	20240122	152900	-27.67	20240516	73400	50.68	20231020	0.15	N	001040	5000	1466 억		4290179	N	N	3	N	00	N
129	20241008	160115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	109800	-4800	5	-4.19	19070553700	171888	199.30	114600	114800	109800	148900	80300	114600	110948.40	14.77	0	-31436	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32036	20.10	0.69	12	0.59	5462.00	158764.00	152900	20240516	-28.19	73400	20231020	49.59	152900	-28.19	20240516	84600	29.79	20240122	152900	-28.19	20240516	73400	49.59	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	3	N	00	N
130	20241008	150114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110400	-4200	5	-3.66	15847908000	142618	165.36	114600	114800	110100	148900	80300	114600	111121.35	14.77	0	-34188	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32211	20.21	0.70	12	0.49	5462.00	158764.00	152900	20240516	-27.80	73400	20231020	50.41	152900	-27.80	20240516	84600	30.50	20240122	152900	-27.80	20240516	73400	50.41	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
131	20241008	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110800	-3800	5	-3.32	11760917000	105666	122.52	114600	114800	110100	148900	80300	114600	111302.72	14.77	0	-34122	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32328	20.29	0.70	12	0.36	5462.00	158764.00	152900	20240516	-27.53	73400	20231020	50.95	152900	-27.53	20240516	84600	30.97	20240122	152900	-27.53	20240516	73400	50.95	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
132	20241008	130115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110400	-4200	5	-3.66	9136226200	81940	95.01	114600	114800	110200	148900	80300	114600	111498.94	14.77	0	-30805	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32211	20.21	0.70	12	0.28	5462.00	158764.00	152900	20240516	-27.80	73400	20231020	50.41	152900	-27.80	20240516	84600	30.50	20240122	152900	-27.80	20240516	73400	50.41	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
133	20241008	120114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	110700	-3900	5	-3.40	6863995100	61396	71.19	114600	114800	110700	148900	80300	114600	111798.69	14.77	0	-21837	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32299	20.27	0.70	12	0.21	5462.00	158764.00	152900	20240516	-27.60	73400	20231020	50.82	152900	-27.60	20240516	84600	30.85	20240122	152900	-27.60	20240516	73400	50.82	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
134	20241008	110114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	111700	-2900	5	-2.53	4724434300	42121	48.84	114600	114800	110700	148900	80300	114600	112163.34	14.77	0	-12376	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32591	20.45	0.70	12	0.14	5462.00	158764.00	152900	20240516	-26.95	73400	20231020	52.18	152900	-26.95	20240516	84600	32.03	20240122	152900	-26.95	20240516	73400	52.18	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
135	20241008	100115	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	112100	-2500	5	-2.18	3217379200	28665	33.24	114600	114800	110700	148900	80300	114600	112240.60	14.77	0	-8083	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	32707	20.52	0.71	12	0.10	5462.00	158764.00	152900	20240516	-26.68	73400	20231020	52.72	152900	-26.68	20240516	84600	32.51	20240122	152900	-26.68	20240516	73400	52.72	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
136	20241008	090114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114500	-100	5	-0.09	28413100	248	0.29	114600	114800	114300	148900	80300	114600	114568.83	14.77	0	-70	118066	116332	115266	113532	112466	115800	113000	1466	34300	5000	84800	100	1	29176998	33408	20.96	0.72	12	0.00	5462.00	158764.00	152900	20240516	-25.11	73400	20231020	55.99	152900	-25.11	20240516	84600	35.34	20240122	152900	-25.11	20240516	73400	55.99	20231020	0.15	N	001040	5000	1466 억		4309220	N	N	15	N	00	N
137	20241007	160114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114600	-2800	5	-2.39	9912055800	86069	171.69	117000	117000	114200	152600	82200	117400	115167.92	14.79	0	-18785	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33437	20.98	0.72	12	0.29	5462.00	158764.00	152900	20240516	-25.05	73400	20231020	56.13	152900	-25.05	20240516	84600	35.46	20240122	152900	-25.05	20240516	73400	56.13	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	15	N	00	N
138	20241007	150114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114900	-2500	5	-2.13	8979941600	77947	155.49	117000	117000	114200	152600	82200	117400	115205.71	14.79	0	-17629	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33524	21.04	0.72	12	0.27	5462.00	158764.00	152900	20240516	-24.85	73400	20231020	56.54	152900	-24.85	20240516	84600	35.82	20240122	152900	-24.85	20240516	73400	56.54	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
139	20241007	140114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114900	-2500	5	-2.13	6912985500	59981	119.65	117000	117000	114200	152600	82200	117400	115252.89	14.79	0	-15690	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33524	21.04	0.72	12	0.21	5462.00	158764.00	152900	20240516	-24.85	73400	20231020	56.54	152900	-24.85	20240516	84600	35.82	20240122	152900	-24.85	20240516	73400	56.54	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
140	20241007	130114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114600	-2800	5	-2.39	5111790100	44270	88.31	117000	117000	114500	152600	82200	117400	115468.45	14.79	0	-15481	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33437	20.98	0.72	12	0.15	5462.00	158764.00	152900	20240516	-25.05	73400	20231020	56.13	152900	-25.05	20240516	84600	35.46	20240122	152900	-25.05	20240516	73400	56.13	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
141	20241007	120128	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114900	-2500	5	-2.13	3960967800	34244	68.31	117000	117000	114800	152600	82200	117400	115668.91	14.79	0	-13066	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33524	21.04	0.72	12	0.12	5462.00	158764.00	152900	20240516	-24.85	73400	20231020	56.54	152900	-24.85	20240516	84600	35.82	20240122	152900	-24.85	20240516	73400	56.54	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
142	20241007	110114	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	115200	-2200	5	-1.87	2608404200	22494	44.87	117000	117000	115100	152600	82200	117400	115959.93	14.79	0	-8437	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33612	21.09	0.73	12	0.08	5462.00	158764.00	152900	20240516	-24.66	73400	20231020	56.95	152900	-24.66	20240516	84600	36.17	20240122	152900	-24.66	20240516	73400	56.95	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
143	20241007	100112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116000	-1400	5	-1.19	1442175600	12419	24.77	117000	117000	115100	152600	82200	117400	116126.45	14.79	0	-5496	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	33845	21.24	0.73	12	0.04	5462.00	158764.00	152900	20240516	-24.13	73400	20231020	58.04	152900	-24.13	20240516	84600	37.12	20240122	152900	-24.13	20240516	73400	58.04	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
144	20241007	090112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116600	-800	5	-0.68	77740500	665	1.33	117000	117000	116600	152600	82200	117400	116902.26	14.79	0	-303	120400	118900	116500	115000	112600	119650	115750	1466	35200	5000	86870	100	1	29176998	34020	21.35	0.73	12	0.00	5462.00	158764.00	152900	20240516	-23.74	73400	20231020	58.86	152900	-23.74	20240516	84600	37.83	20240122	152900	-23.74	20240516	73400	58.86	20231020	0.16	N	001040	5000	1466 억		4316636	N	N	28	N	00	N
145	20241004	160113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117400	2500	2	2.18	5841132300	50070	47.77	115100	118000	114100	149300	80500	114900	116658.57	14.75	0	-3371	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	34254	21.49	0.74	12	0.17	5462.00	158764.00	152900	20240516	-23.22	73400	20231020	59.95	152900	-23.22	20240516	84600	38.77	20240122	152900	-23.22	20240516	73400	59.95	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	28	N	00	N
146	20241004	150112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117600	2700	2	2.35	5236400000	44920	42.85	115100	118000	114100	149300	80500	114900	116571.68	14.75	0	-5017	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	34312	21.53	0.74	12	0.15	5462.00	158764.00	152900	20240516	-23.09	73400	20231020	60.22	152900	-23.09	20240516	84600	39.01	20240122	152900	-23.09	20240516	73400	60.22	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
147	20241004	140112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117100	2200	2	1.91	4036637400	34708	33.11	115100	117500	114100	149300	80500	114900	116302.79	14.75	0	-6354	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	34166	21.44	0.74	12	0.12	5462.00	158764.00	152900	20240516	-23.41	73400	20231020	59.54	152900	-23.41	20240516	84600	38.42	20240122	152900	-23.41	20240516	73400	59.54	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
148	20241004	130113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116700	1800	2	1.57	3437117400	29577	28.22	115100	117500	114100	149300	80500	114900	116209.13	14.75	0	-6637	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	34050	21.37	0.74	12	0.10	5462.00	158764.00	152900	20240516	-23.68	73400	20231020	58.99	152900	-23.68	20240516	84600	37.94	20240122	152900	-23.68	20240516	73400	58.99	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
149	20241004	120113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116700	1800	2	1.57	2770791900	23868	22.77	115100	117500	114100	149300	80500	114900	116088.15	14.75	0	-5444	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	34050	21.37	0.74	12	0.08	5462.00	158764.00	152900	20240516	-23.68	73400	20231020	58.99	152900	-23.68	20240516	84600	37.94	20240122	152900	-23.68	20240516	73400	58.99	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
150	20241004	110113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117400	2500	2	2.18	2212476300	19095	18.22	115100	117400	114100	149300	80500	114900	115866.79	14.75	0	-5689	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	34254	21.49	0.74	12	0.07	5462.00	158764.00	152900	20240516	-23.22	73400	20231020	59.95	152900	-23.22	20240516	84600	38.77	20240122	152900	-23.22	20240516	73400	59.95	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
151	20241004	100113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	115700	800	2	0.70	1126303300	9769	9.32	115100	116300	114100	149300	80500	114900	115293.61	14.75	0	-5365	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	33758	21.18	0.73	12	0.03	5462.00	158764.00	152900	20240516	-24.33	73400	20231020	57.63	152900	-24.33	20240516	84600	36.76	20240122	152900	-24.33	20240516	73400	57.63	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
152	20241004	090112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114600	-300	5	-0.26	95682600	833	0.79	115100	115100	114100	149300	80500	114900	114865.07	14.75	0	-425	119900	117400	116000	113500	112100	116700	112800	1466	34400	5000	85020	100	1	29176998	33437	20.98	0.72	12	0.00	5462.00	158764.00	152900	20240516	-25.05	73400	20231020	56.13	152900	-25.05	20240516	84600	35.46	20240122	152900	-25.05	20240516	73400	56.13	20231020	0.15	N	001040	5000	1466 억		4303248	N	N	0	N	00	N
153	20241002	160112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	114900	-4000	5	-3.36	12174546400	104679	72.48	118000	118500	114600	154500	83300	118900	116303.84	14.71	0	-19482	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	33524	21.04	0.72	12	0.36	5462.00	158764.00	152900	20240516	-24.85	73400	20231020	56.54	152900	-24.85	20240516	84600	35.82	20240122	152900	-24.85	20240516	73400	56.54	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
154	20241002	150113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116100	-2800	5	-2.35	10339913100	88750	61.45	118000	118500	114600	154500	83300	118900	116506.01	14.71	0	-18828	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	33874	21.26	0.73	12	0.30	5462.00	158764.00	152900	20240516	-24.07	73400	20231020	58.17	152900	-24.07	20240516	84600	37.23	20240122	152900	-24.07	20240516	73400	58.17	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
155	20241002	140113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116500	-2400	5	-2.02	8515632600	73088	50.61	118000	118500	114600	154500	83300	118900	116511.98	14.71	0	-15745	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	33991	21.33	0.73	12	0.25	5462.00	158764.00	152900	20240516	-23.81	73400	20231020	58.72	152900	-23.81	20240516	84600	37.71	20240122	152900	-23.81	20240516	73400	58.72	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
156	20241002	130113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117300	-1600	5	-1.35	6769080500	58116	40.24	118000	118500	114600	154500	83300	118900	116475.25	14.71	0	-13132	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	34225	21.48	0.74	12	0.20	5462.00	158764.00	152900	20240516	-23.28	73400	20231020	59.81	152900	-23.28	20240516	84600	38.65	20240122	152900	-23.28	20240516	73400	59.81	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
157	20241002	120112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117000	-1900	5	-1.60	5613067800	48261	33.42	118000	118500	114600	154500	83300	118900	116306.39	14.71	0	-14666	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	34137	21.42	0.74	12	0.17	5462.00	158764.00	152900	20240516	-23.48	73400	20231020	59.40	152900	-23.48	20240516	84600	38.30	20240122	152900	-23.48	20240516	73400	59.40	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
158	20241002	110112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116900	-2000	5	-1.68	4156566500	35780	24.77	118000	118500	114600	154500	83300	118900	116169.96	14.71	0	-14890	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	34108	21.40	0.74	12	0.12	5462.00	158764.00	152900	20240516	-23.54	73400	20231020	59.26	152900	-23.54	20240516	84600	38.18	20240122	152900	-23.54	20240516	73400	59.26	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
159	20241002	100113	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	116200	-2700	5	-2.27	2906601800	25057	17.35	118000	118500	114600	154500	83300	118900	115999.36	14.71	0	-13712	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	33904	21.27	0.73	12	0.09	5462.00	158764.00	152900	20240516	-24.00	73400	20231020	58.31	152900	-24.00	20240516	84600	37.35	20240122	152900	-24.00	20240516	73400	58.31	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N
160	20241002	090112	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	117700	-1200	5	-1.01	93480100	793	0.55	118000	118500	117500	154500	83300	118900	117879.01	14.71	0	-237	129500	124200	121300	116000	113100	122750	114550	1466	35600	5000	87980	100	1	29176998	34341	21.55	0.74	12	0.00	5462.00	158764.00	152900	20240516	-23.02	73400	20231020	60.35	152900	-23.02	20240516	84600	39.13	20240122	152900	-23.02	20240516	73400	60.35	20231020	0.16	N	001040	5000	1466 억		4292291	N	N	8	N	00	N