KissMeData/004990/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	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	100	2	0.42	2767798850	116388	184.14	23750	23950	23550	31000	16700	23850	23780.79	7.75	0	37319	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	25126	-165.17	0.29	12	0.11	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.32	N	004990	200	209 억		8128598	N	N	34	N	00	N
3	20241031	150212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	100	2	0.42	2270273200	95599	151.25	23750	23950	23550	31000	16700	23850	23747.87	7.75	0	27684	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	25126	-165.17	0.29	12	0.09	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
4	20241031	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	50	2	0.21	1673013550	70577	111.66	23750	23900	23550	31000	16700	23850	23704.79	7.75	0	14169	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	25073	-164.83	0.29	12	0.07	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
5	20241031	130211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-100	5	-0.42	1174517450	49626	78.51	23750	23800	23550	31000	16700	23850	23667.37	7.75	0	-943	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	24916	-163.79	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
6	20241031	120210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-150	5	-0.63	948778900	40104	63.45	23750	23800	23550	31000	16700	23850	23657.95	7.75	0	-6855	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	24863	-163.45	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
7	20241031	110212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-150	5	-0.63	690923700	29206	46.21	23750	23800	23550	31000	16700	23850	23656.90	7.75	0	-6975	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	24863	-163.45	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
8	20241031	100211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-150	5	-0.63	502576800	21244	33.61	23750	23800	23550	31000	16700	23850	23657.33	7.75	0	-8503	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	24863	-163.45	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
9	20241031	090211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-150	5	-0.63	116588550	4912	7.77	23750	23800	23700	31000	16700	23850	23735.41	7.75	0	-1597	24050	23950	23750	23650	23450	24000	23700	210	7150	200	18120	50	1	104909237	24863	-163.45	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.32	N	004990	200	209 억		8128598	N	N	21	N	00	N
10	20241030	160209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	150	2	0.63	1497728900	63156	113.93	23700	23850	23550	30800	16600	23700	23714.59	7.77	0	-7128	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	25021	-164.48	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.31	N	004990	200	209 억		8148487	N	N	20	N	00	N
11	20241030	150213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	1357115950	57255	103.28	23700	23800	23550	30800	16600	23700	23703.01	7.77	0	-10079	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
12	20241030	140211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	1229162300	51873	93.57	23700	23800	23550	30800	16600	23700	23695.61	7.77	0	-12229	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
13	20241030	130213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	50	2	0.21	1110647350	46883	84.57	23700	23800	23550	30800	16600	23700	23689.77	7.77	0	-13970	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24916	-163.79	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
14	20241030	120212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	100	2	0.42	952716750	40231	72.57	23700	23800	23550	30800	16600	23700	23681.16	7.77	0	-11461	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24968	-164.14	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
15	20241030	110211	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	50	2	0.21	873538600	36896	66.56	23700	23750	23550	30800	16600	23700	23675.70	7.77	0	-12440	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24916	-163.79	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
16	20241030	100210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-50	5	-0.21	651676750	27542	49.68	23700	23750	23550	30800	16600	23700	23661.20	7.77	0	-12825	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24811	-163.10	0.28	12	0.03	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
17	20241030	090212	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23650	-50	5	-0.21	54855500	2315	4.18	23700	23700	23650	30800	16600	23700	23695.68	7.77	0	-1531	23933	23816	23733	23616	23533	23775	23575	210	7100	200	18010	50	1	104909237	24811	-163.10	0.28	12	0.00	-145.00	83071.00	33750	20240213	-29.93	22450	20240805	5.35	33750	-29.93	20240213	22450	5.35	20240805	33750	-29.93	20240213	22450	5.35	20240805	0.31	N	004990	200	209 억		8148487	N	N	14	N	00	N
18	20241029	160206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	1290120650	54386	63.65	23850	23850	23650	30900	16700	23800	23721.61	7.79	0	-22954	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.31	N	004990	200	209 억		8177257	N	N	14	N	00	N
19	20241029	150210	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	1178868450	49693	58.16	23850	23850	23650	30900	16700	23800	23723.03	7.79	0	-22594	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.31	N	004990	200	209 억		8177257	N	N	302	N	00	N
20	20241029	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	1044995600	44043	51.54	23850	23850	23650	30900	16700	23800	23726.71	7.79	0	-19244	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.31	N	004990	200	209 억		8177257	N	N	302	N	00	N
21	20241029	130208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	880890150	37116	43.44	23850	23850	23650	30900	16700	23800	23733.43	7.79	0	-16473	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.31	N	004990	200	209 억		8177257	N	N	302	N	00	N
22	20241029	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	434396450	18290	21.41	23850	23850	23700	30900	16700	23800	23750.49	7.79	0	-5510	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24916	-163.79	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.31	N	004990	200	209 억		8177257	N	N	302	N	00	N
23	20241029	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-100	5	-0.42	322879550	13592	15.91	23850	23850	23700	30900	16700	23800	23755.12	7.79	0	-3595	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24863	-163.45	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.31	N	004990	200	209 억		8177257	N	N	302	N	00	N
24	20241029	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-50	5	-0.21	229209650	9645	11.29	23850	23850	23700	30900	16700	23800	23764.61	7.79	0	-2746	24100	23950	23800	23650	23500	24025	23725	210	7100	200	18080	50	1	104909237	24916	-163.79	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.31	N	004990	200	209 억		8177257	N	N	302	N	00	N
25	20241028	160206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	2024577900	85071	173.07	23750	23950	23650	30850	16650	23750	23798.68	7.82	0	5194	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.08	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8202507	N	N	302	N	00	N
26	20241028	150207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	1602626100	67334	136.99	23750	23950	23650	30850	16650	23750	23801.14	7.82	0	-672	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
27	20241028	140208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	1383951300	58139	118.28	23750	23950	23650	30850	16650	23750	23804.18	7.82	0	665	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
28	20241028	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	932517800	39159	79.67	23750	23950	23650	30850	16650	23750	23813.63	7.82	0	-6192	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
29	20241028	120208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	673054700	28254	57.48	23750	23950	23650	30850	16650	23750	23821.57	7.82	0	-1000	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
30	20241028	110158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	100	2	0.42	520511800	21844	44.44	23750	23950	23650	30850	16650	23750	23828.59	7.82	0	2630	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	25021	-164.48	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
31	20241028	100206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	100	2	0.42	435511900	18281	37.19	23750	23950	23650	30850	16650	23750	23823.20	7.82	0	2992	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	25021	-164.48	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
32	20241028	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	49220550	2079	4.23	23750	23750	23650	30850	16650	23750	23675.11	7.82	0	-92	24016	23882	23766	23632	23516	23950	23700	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8202507	N	N	0	N	00	N
33	20241025	160205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	1167706650	49144	87.03	23700	23900	23650	30850	16650	23750	23760.94	7.82	0	-2426	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
34	20241025	150207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	951957100	40062	70.95	23700	23900	23650	30850	16650	23750	23762.10	7.82	0	-88	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
35	20241025	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	717143050	30173	53.43	23700	23900	23650	30850	16650	23750	23767.71	7.82	0	2273	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
36	20241025	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	584040700	24571	43.51	23700	23900	23650	30850	16650	23750	23769.51	7.82	0	2038	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
37	20241025	120207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	500577850	21062	37.30	23700	23900	23650	30850	16650	23750	23766.87	7.82	0	1827	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
38	20241025	110206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	0	3	0.00	387084650	16284	28.84	23700	23900	23650	30850	16650	23750	23770.86	7.82	0	2653	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24916	-163.79	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
39	20241025	100208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	205262300	8641	15.30	23700	23850	23650	30850	16650	23750	23754.46	7.82	0	1680	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
40	20241025	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-50	5	-0.21	40212950	1697	3.01	23700	23800	23650	30850	16650	23750	23696.49	7.82	0	-148	24050	23900	23800	23650	23550	23875	23625	210	7100	200	18050	50	1	104909237	24863	-163.45	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.30	N	004990	200	209 억		8204679	N	N	0	N	00	N
41	20241024	160205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-100	5	-0.42	1336391350	56130	101.94	23750	23950	23700	31000	16700	23850	23808.88	7.82	0	-2218	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	24916	-163.79	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
42	20241024	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-100	5	-0.42	1138074450	47783	86.78	23750	23950	23700	31000	16700	23850	23817.56	7.82	0	-2893	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	24916	-163.79	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
43	20241024	140205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-50	5	-0.21	1014715050	42595	77.36	23750	23950	23700	31000	16700	23850	23822.40	7.82	0	-3305	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	24968	-164.14	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
44	20241024	130206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	0	3	0.00	833444750	34979	63.53	23750	23950	23700	31000	16700	23850	23827.00	7.82	0	45	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	25021	-164.48	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
45	20241024	120206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	0	3	0.00	778698500	32682	59.36	23750	23950	23700	31000	16700	23850	23826.52	7.82	0	-493	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	25021	-164.48	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
46	20241024	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	50	2	0.21	630227750	26447	48.03	23750	23950	23700	31000	16700	23850	23829.84	7.82	0	1793	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	25073	-164.83	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
47	20241024	100206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-50	5	-0.21	537761350	22568	40.99	23750	23950	23700	31000	16700	23850	23828.49	7.82	0	1917	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	24968	-164.14	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
48	20241024	090155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	0	3	0.00	18160550	764	1.39	23750	23850	23750	31000	16700	23850	23770.25	7.82	0	466	24150	24000	23850	23700	23550	24000	23700	210	7150	200	18120	50	1	104909237	25021	-164.48	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8205448	N	N	1	N	00	N
49	20241023	160207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	100	2	0.42	1280488800	53681	60.57	23850	24000	23700	30850	16650	23750	23853.67	7.82	0	-3346	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	25021	-164.48	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8200714	N	N	1	N	00	N
50	20241023	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	100	2	0.42	1105029800	46325	52.27	23850	24000	23700	30850	16650	23750	23853.85	7.82	0	1136	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	25021	-164.48	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
51	20241023	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23850	100	2	0.42	698414650	29294	33.05	23850	23950	23700	30850	16650	23750	23841.56	7.82	0	480	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	25021	-164.48	0.29	12	0.03	-145.00	83071.00	33750	20240213	-29.33	22450	20240805	6.24	33750	-29.33	20240213	22450	6.24	20240805	33750	-29.33	20240213	22450	6.24	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
52	20241023	130207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	200	2	0.84	519160150	21784	24.58	23850	23950	23700	30850	16650	23750	23832.18	7.82	0	3056	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	25126	-165.17	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
53	20241023	120205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	150	2	0.63	440548000	18498	20.87	23850	23950	23700	30850	16650	23750	23815.98	7.82	0	2433	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	25073	-164.83	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
54	20241023	110206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	266374850	11206	12.64	23850	23850	23700	30850	16650	23750	23770.73	7.82	0	1670	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.01	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
55	20241023	100205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	50	2	0.21	90223800	3795	4.28	23850	23850	23700	30850	16650	23750	23774.39	7.82	0	-635	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	24968	-164.14	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
56	20241023	090206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23700	-50	5	-0.21	7254700	305	0.34	23850	23850	23700	30850	16650	23750	23785.90	7.82	0	47	24116	23932	23766	23582	23416	23850	23500	210	7100	200	18050	50	1	104909237	24863	-163.45	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.78	22450	20240805	5.57	33750	-29.78	20240213	22450	5.57	20240805	33750	-29.78	20240213	22450	5.57	20240805	0.30	N	004990	200	209 억		8200714	N	N	2	N	00	N
57	20241022	160204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-150	5	-0.63	2097322000	88289	97.51	23850	23950	23600	31050	16750	23900	23755.15	7.84	0	-21178	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24916	-163.79	0.29	12	0.08	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
58	20241022	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-150	5	-0.63	1858714050	78241	86.42	23850	23950	23600	31050	16750	23900	23756.22	7.84	0	-19516	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24916	-163.79	0.29	12	0.07	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
59	20241022	140207	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-150	5	-0.63	1631815550	68702	75.88	23850	23950	23600	31050	16750	23900	23752.03	7.84	0	-17559	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24916	-163.79	0.29	12	0.07	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
60	20241022	130206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-100	5	-0.42	1391814300	58606	64.73	23850	23950	23600	31050	16750	23900	23748.61	7.84	0	-15894	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24968	-164.14	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
61	20241022	120206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-100	5	-0.42	1154705250	48633	53.71	23850	23950	23600	31050	16750	23900	23743.17	7.84	0	-12131	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24968	-164.14	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
62	20241022	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23800	-100	5	-0.42	946250300	39877	44.04	23850	23950	23600	31050	16750	23900	23729.13	7.84	0	-11253	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24968	-164.14	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.48	22450	20240805	6.01	33750	-29.48	20240213	22450	6.01	20240805	33750	-29.48	20240213	22450	6.01	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
63	20241022	100205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23750	-150	5	-0.63	535049250	22538	24.89	23850	23950	23650	31050	16750	23900	23739.71	7.84	0	-4883	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	24916	-163.79	0.29	12	0.02	-145.00	83071.00	33750	20240213	-29.63	22450	20240805	5.79	33750	-29.63	20240213	22450	5.79	20240805	33750	-29.63	20240213	22450	5.79	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
64	20241022	090205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	50	2	0.21	18727500	785	0.87	23850	23950	23850	31050	16750	23900	23855.38	7.84	0	-325	24200	24050	23950	23800	23700	24000	23750	210	7150	200	18160	50	1	104909237	25126	-165.17	0.29	12	0.00	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.30	N	004990	200	209 억		8222421	N	N	2	N	00	N
65	20241021	160204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-100	5	-0.42	2149696300	89911	131.21	24000	24100	23850	31200	16800	24000	23909.16	7.88	0	-40996	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25073	-164.83	0.29	12	0.09	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.31	N	004990	200	209 억		8261702	N	N	2	N	00	N
66	20241021	150205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-100	5	-0.42	1932965500	80842	117.97	24000	24100	23850	31200	16800	24000	23910.41	7.88	0	-36971	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25073	-164.83	0.29	12	0.08	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
67	20241021	140206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-100	5	-0.42	1537135550	64264	93.78	24000	24100	23850	31200	16800	24000	23919.08	7.88	0	-26708	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25073	-164.83	0.29	12	0.06	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
68	20241021	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	-50	5	-0.21	1267568600	52984	77.32	24000	24100	23850	31200	16800	24000	23923.61	7.88	0	-18519	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25126	-165.17	0.29	12	0.05	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
69	20241021	120204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23900	-100	5	-0.42	1076943800	45016	65.69	24000	24100	23850	31200	16800	24000	23923.58	7.88	0	-13598	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25073	-164.83	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.19	22450	20240805	6.46	33750	-29.19	20240213	22450	6.46	20240805	33750	-29.19	20240213	22450	6.46	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
70	20241021	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	23950	-50	5	-0.21	951877950	39792	58.07	24000	24100	23850	31200	16800	24000	23921.34	7.88	0	-9930	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25126	-165.17	0.29	12	0.04	-145.00	83071.00	33750	20240213	-29.04	22450	20240805	6.68	33750	-29.04	20240213	22450	6.68	20240805	33750	-29.04	20240213	22450	6.68	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
71	20241021	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	0	3	0.00	640893450	26796	39.10	24000	24100	23850	31200	16800	24000	23917.50	7.88	0	470	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25178	-165.52	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
72	20241021	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	0	3	0.00	15437250	643	0.94	24000	24100	24000	31200	16800	24000	24008.16	7.88	0	199	24366	24182	24066	23882	23766	24125	23825	210	7200	200	18240	50	1	104909237	25178	-165.52	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.31	N	004990	200	209 억		8261702	N	N	610	N	00	N
73	20241018	160204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	-100	5	-0.41	1642542250	68274	103.56	24050	24250	23950	31300	16900	24100	24058.14	7.89	0	-10798	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25178	-165.52	0.29	12	0.07	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.29	N	004990	200	209 억		8277062	N	N	610	N	00	N
74	20241018	150208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	-100	5	-0.41	1439199800	59804	90.71	24050	24250	23950	31300	16900	24100	24065.28	7.89	0	-9573	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25178	-165.52	0.29	12	0.06	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
75	20241018	140209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24000	-100	5	-0.41	1136363300	47184	71.57	24050	24250	24000	31300	16900	24100	24083.66	7.89	0	-8909	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25178	-165.52	0.29	12	0.04	-145.00	83071.00	33750	20240213	-28.89	22450	20240805	6.90	33750	-28.89	20240213	22450	6.90	20240805	33750	-28.89	20240213	22450	6.90	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
76	20241018	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24100	0	3	0.00	570240150	23630	35.84	24050	24250	24050	31300	16900	24100	24132.04	7.89	0	-3076	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25283	-166.21	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.59	22450	20240805	7.35	33750	-28.59	20240213	22450	7.35	20240805	33750	-28.59	20240213	22450	7.35	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
77	20241018	120209	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	50	2	0.21	473925150	19636	29.78	24050	24250	24050	31300	16900	24100	24135.52	7.89	0	-1319	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25336	-166.55	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
78	20241018	110208	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	100	2	0.41	356116100	14755	22.38	24050	24250	24050	31300	16900	24100	24135.28	7.89	0	396	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25388	-166.90	0.29	12	0.01	-145.00	83071.00	33750	20240213	-28.30	22450	20240805	7.80	33750	-28.30	20240213	22450	7.80	20240805	33750	-28.30	20240213	22450	7.80	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
79	20241018	100205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	150	2	0.62	257887150	10685	16.21	24050	24250	24050	31300	16900	24100	24135.44	7.89	0	27	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25440	-167.24	0.29	12	0.01	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
80	20241018	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	50	2	0.21	58705050	2437	3.70	24050	24200	24050	31300	16900	24100	24089.06	7.89	0	914	24500	24300	24150	23950	23800	24225	23875	210	7200	200	18310	50	1	104909237	25336	-166.55	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.29	N	004990	200	209 억		8277062	N	N	22	N	00	N
81	20241017	160204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24100	0	3	0.00	1555847100	64459	16.18	24250	24350	24000	31300	16900	24100	24137.00	7.92	0	-25281	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25283	-166.21	0.29	12	0.06	-145.00	83071.00	33750	20240213	-28.59	22450	20240805	7.35	33750	-28.59	20240213	22450	7.35	20240805	33750	-28.59	20240213	22450	7.35	20240805	0.29	N	004990	200	209 억		8304610	N	N	22	N	00	N
82	20241017	150204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24100	0	3	0.00	1376857150	57033	14.32	24250	24350	24000	31300	16900	24100	24141.41	7.92	0	-21722	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25283	-166.21	0.29	12	0.05	-145.00	83071.00	33750	20240213	-28.59	22450	20240805	7.35	33750	-28.59	20240213	22450	7.35	20240805	33750	-28.59	20240213	22450	7.35	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
83	20241017	140203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	50	2	0.21	1202576600	49795	12.50	24250	24350	24000	31300	16900	24100	24150.55	7.92	0	-21433	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25336	-166.55	0.29	12	0.05	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
84	20241017	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	50	2	0.21	792801650	32785	8.23	24250	24350	24100	31300	16900	24100	24181.84	7.92	0	-9306	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25336	-166.55	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
85	20241017	120204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24150	50	2	0.21	684152200	28283	7.10	24250	24350	24100	31300	16900	24100	24189.52	7.92	0	-8568	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25336	-166.55	0.29	12	0.03	-145.00	83071.00	33750	20240213	-28.44	22450	20240805	7.57	33750	-28.44	20240213	22450	7.57	20240805	33750	-28.44	20240213	22450	7.57	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
86	20241017	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	100	2	0.41	415117400	17139	4.30	24250	24350	24150	31300	16900	24100	24220.63	7.92	0	-2791	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25388	-166.90	0.29	12	0.02	-145.00	83071.00	33750	20240213	-28.30	22450	20240805	7.80	33750	-28.30	20240213	22450	7.80	20240805	33750	-28.30	20240213	22450	7.80	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
87	20241017	100205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	100	2	0.41	225933300	9321	2.34	24250	24350	24150	31300	16900	24100	24239.17	7.92	0	961	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25388	-166.90	0.29	12	0.01	-145.00	83071.00	33750	20240213	-28.30	22450	20240805	7.80	33750	-28.30	20240213	22450	7.80	20240805	33750	-28.30	20240213	22450	7.80	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
88	20241017	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	100	2	0.41	15504300	640	0.16	24250	24250	24150	31300	16900	24100	24225.47	7.92	0	-128	24700	24400	24200	23900	23700	24300	23800	210	7200	200	18310	50	1	104909237	25388	-166.90	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.30	22450	20240805	7.80	33750	-28.30	20240213	22450	7.80	20240805	33750	-28.30	20240213	22450	7.80	20240805	0.29	N	004990	200	209 억		8304610	N	N	1256	N	00	N
89	20241016	160203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24100	-350	5	-1.43	9613134700	398093	882.20	24300	24500	24000	31750	17150	24450	24148.01	8.02	0	-110965	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25283	-166.21	0.29	12	0.38	-145.00	83071.00	33750	20240213	-28.59	22450	20240805	7.35	33750	-28.59	20240213	22450	7.35	20240805	33750	-28.59	20240213	22450	7.35	20240805	0.29	N	004990	200	209 억		8411230	N	N	1256	N	00	N
90	20241016	150204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24200	-250	5	-1.02	2962709100	122016	270.40	24300	24500	24050	31750	17150	24450	24281.32	8.02	0	-68327	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25388	-166.90	0.29	12	0.12	-145.00	83071.00	33750	20240213	-28.30	22450	20240805	7.80	33750	-28.30	20240213	22450	7.80	20240805	33750	-28.30	20240213	22450	7.80	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
91	20241016	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-100	5	-0.41	1097802900	45020	99.77	24300	24500	24300	31750	17150	24450	24384.78	8.02	0	-22367	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25545	-167.93	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
92	20241016	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	0	3	0.00	767106000	31451	69.70	24300	24500	24300	31750	17150	24450	24390.51	8.02	0	-15263	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25650	-168.62	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
93	20241016	120204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	0	3	0.00	537328100	22046	48.86	24300	24500	24300	31750	17150	24450	24373.04	8.02	0	-10114	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25650	-168.62	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
94	20241016	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	0	3	0.00	454462200	18658	41.35	24300	24500	24300	31750	17150	24450	24357.50	8.02	0	-8934	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25650	-168.62	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
95	20241016	100203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-100	5	-0.41	337557150	13871	30.74	24300	24450	24300	31750	17150	24450	24335.46	8.02	0	-8320	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25545	-167.93	0.29	12	0.01	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
96	20241016	090204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-150	5	-0.61	120785900	4970	11.01	24300	24450	24300	31750	17150	24450	24303.00	8.02	0	-786	24650	24550	24450	24350	24250	24500	24300	210	7300	200	18580	50	1	104909237	25493	-167.59	0.29	12	0.00	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.29	N	004990	200	209 억		8411230	N	N	83	N	00	N
97	20241015	160203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1091877550	44659	73.64	24500	24550	24350	31850	17150	24500	24449.21	8.03	0	-10187	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.29	N	004990	200	209 억		8421688	N	N	83	N	00	N
98	20241015	150203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1004886100	41101	67.78	24500	24550	24350	31850	17150	24500	24449.19	8.03	0	-10051	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
99	20241015	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	798969450	32677	53.89	24500	24550	24350	31850	17150	24500	24450.51	8.03	0	-10025	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
100	20241015	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	617619800	25267	41.67	24500	24550	24350	31850	17150	24500	24443.73	8.03	0	-8314	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
101	20241015	120204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	547845000	22412	36.96	24500	24550	24350	31850	17150	24500	24444.27	8.03	0	-6952	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
102	20241015	110205	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	397538650	16264	26.82	24500	24550	24350	31850	17150	24500	24442.86	8.03	0	-3906	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
103	20241015	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	256262800	10490	17.30	24500	24550	24350	31850	17150	24500	24429.25	8.03	0	-2991	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.01	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
104	20241015	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-150	5	-0.61	38441750	1576	2.60	24500	24500	24350	31850	17150	24500	24391.97	8.03	0	-28	24700	24600	24450	24350	24200	24650	24400	210	7350	200	18620	50	1	104909237	25545	-167.93	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.29	N	004990	200	209 억		8421688	N	N	158	N	00	N
105	20241014	160201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	1481731650	60622	78.88	24400	24550	24300	31650	17050	24350	24442.08	8.03	0	-5813	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.06	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8429131	N	N	158	N	00	N
106	20241014	150201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	1336862050	54712	71.19	24400	24550	24300	31650	17050	24350	24434.53	8.03	0	-4557	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
107	20241014	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	0	3	0.00	1081332800	44272	57.61	24400	24550	24300	31650	17050	24350	24424.76	8.03	0	-2874	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25545	-167.93	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
108	20241014	130201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	832082500	34062	44.32	24400	24550	24300	31650	17050	24350	24428.47	8.03	0	4043	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
109	20241014	120201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	0	3	0.00	729279800	29851	38.84	24400	24550	24300	31650	17050	24350	24430.67	8.03	0	3803	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25545	-167.93	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
110	20241014	110201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	0	3	0.00	601093950	24584	31.99	24400	24550	24350	31650	17050	24350	24450.62	8.03	0	5141	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25545	-167.93	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
111	20241014	100200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	395524800	16172	21.04	24400	24550	24400	31650	17050	24350	24457.38	8.03	0	4727	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
112	20241014	090202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	100	2	0.41	35740050	1463	1.90	24400	24450	24400	31650	17050	24350	24429.29	8.03	0	-86	24750	24550	24400	24200	24050	24650	24300	210	7300	200	18500	50	1	104909237	25650	-168.62	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8429131	N	N	6	N	00	N
113	20241011	160200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	50	2	0.21	1870432550	76658	72.64	24300	24600	24250	31550	17050	24300	24399.79	8.07	0	-19592	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25545	-167.93	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.27	N	004990	200	209 억		8465234	N	N	6	N	00	N
114	20241011	150200	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24250	-50	5	-0.21	1709651350	70047	66.37	24300	24600	24250	31550	17050	24300	24407.20	8.07	0	-16811	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25440	-167.24	0.29	12	0.07	-145.00	83071.00	33750	20240213	-28.15	22450	20240805	8.02	33750	-28.15	20240213	22450	8.02	20240805	33750	-28.15	20240213	22450	8.02	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
115	20241011	140201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	50	2	0.21	1375069800	56276	53.32	24300	24600	24300	31550	17050	24300	24434.39	8.07	0	-12895	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25545	-167.93	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
116	20241011	130201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	100	2	0.41	1105184450	45201	42.83	24300	24600	24300	31550	17050	24300	24450.44	8.07	0	-8480	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25598	-168.28	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
117	20241011	120201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	100	2	0.41	871367700	35625	33.76	24300	24600	24300	31550	17050	24300	24459.44	8.07	0	-7800	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25598	-168.28	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
118	20241011	110201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	250	2	1.03	564124650	23082	21.87	24300	24600	24300	31550	17050	24300	24440.02	8.07	0	-2493	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25755	-169.31	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
119	20241011	100206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	150	2	0.62	324166550	13289	12.59	24300	24500	24300	31550	17050	24300	24393.60	8.07	0	523	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25650	-168.62	0.29	12	0.01	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
120	20241011	090201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	100	2	0.41	73008100	3003	2.85	24300	24450	24300	31550	17050	24300	24311.72	8.07	0	844	24766	24532	24416	24182	24066	24475	24125	210	7250	200	18460	50	1	104909237	25598	-168.28	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억		8465234	N	N	91	N	00	N
121	20241010	160203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24300	-50	5	-0.21	2552180650	104493	116.62	24500	24650	24300	31650	17050	24350	24425.07	8.07	0	8117	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25493	-167.59	0.29	12	0.10	-145.00	83071.00	33750	20240213	-28.00	22450	20240805	8.24	33750	-28.00	20240213	22450	8.24	20240805	33750	-28.00	20240213	22450	8.24	20240805	0.27	N	004990	200	209 억		8463594	N	N	91	N	00	N
122	20241010	150206	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	50	2	0.21	1578749050	64460	71.94	24500	24650	24350	31650	17050	24350	24491.92	8.07	0	-4763	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25598	-168.28	0.29	12	0.06	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
123	20241010	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	100	2	0.41	1188902950	48514	54.14	24500	24650	24350	31650	17050	24350	24506.39	8.07	0	3035	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25650	-168.62	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
124	20241010	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	1055049650	43051	48.05	24500	24650	24350	31650	17050	24350	24506.97	8.07	0	3965	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
125	20241010	120204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	871155250	35543	39.67	24500	24650	24350	31650	17050	24350	24509.90	8.07	0	4109	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
126	20241010	110203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	787970850	32148	35.88	24500	24650	24350	31650	17050	24350	24510.73	8.07	0	4144	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
127	20241010	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	150	2	0.62	670432500	27347	30.52	24500	24650	24350	31650	17050	24350	24515.76	8.07	0	3146	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
128	20241010	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	200	2	0.82	168043500	6859	7.65	24500	24550	24450	31650	17050	24350	24499.71	8.07	0	251	24583	24466	24383	24266	24183	24425	24225	210	7300	200	18500	50	1	104909237	25755	-169.31	0.30	12	0.01	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.27	N	004990	200	209 억		8463594	N	N	94	N	00	N
129	20241008	160204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-150	5	-0.61	2185117300	89593	123.32	24500	24500	24300	31850	17150	24500	24389.38	8.09	0	-20621	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25545	-167.93	0.29	12	0.09	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억		8483730	N	N	94	N	00	N
130	20241008	150204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	1866257850	76507	105.31	24500	24500	24300	31850	17150	24500	24393.30	8.09	0	-17322	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
131	20241008	140204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1587144000	65084	89.58	24500	24500	24300	31850	17150	24500	24386.09	8.09	0	-16708	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.06	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
132	20241008	130204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-100	5	-0.41	1396968000	57290	78.86	24500	24500	24300	31850	17150	24500	24384.15	8.09	0	-16393	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25598	-168.28	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
133	20241008	120203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1256284050	51534	70.93	24500	24500	24300	31850	17150	24500	24377.77	8.09	0	-18010	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
134	20241008	110203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24350	-150	5	-0.61	933085900	38290	52.70	24500	24500	24300	31850	17150	24500	24368.92	8.09	0	-17586	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25545	-167.93	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.85	22450	20240805	8.46	33750	-27.85	20240213	22450	8.46	20240805	33750	-27.85	20240213	22450	8.46	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
135	20241008	100204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	617189300	25343	34.88	24500	24500	24300	31850	17150	24500	24353.44	8.09	0	-12130	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
136	20241008	090203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	30576550	1252	1.72	24500	24500	24400	31850	17150	24500	24422.16	8.09	0	-611	24866	24682	24466	24282	24066	24700	24300	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8483730	N	N	29	N	00	N
137	20241007	160202	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	50	2	0.20	1771262450	72215	149.43	24500	24650	24250	31750	17150	24450	24527.65	8.08	0	2793	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25703	-168.97	0.29	12	0.07	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.27	N	004990	200	209 억		8477489	N	N	29	N	00	N
138	20241007	150203	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	100	2	0.41	1400658300	57098	118.15	24500	24650	24250	31750	17150	24450	24530.78	8.08	0	343	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25755	-169.31	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
139	20241007	140218	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	100	2	0.41	1320715900	53846	111.42	24500	24650	24250	31750	17150	24450	24527.65	8.08	0	812	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25755	-169.31	0.30	12	0.05	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
140	20241007	130201	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	100	2	0.41	978870800	39925	82.62	24500	24650	24250	31750	17150	24450	24517.74	8.08	0	1716	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25755	-169.31	0.30	12	0.04	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
141	20241007	120213	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	150	2	0.61	891446600	36368	75.26	24500	24650	24250	31750	17150	24450	24511.84	8.08	0	1493	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25808	-169.66	0.30	12	0.03	-145.00	83071.00	33750	20240213	-27.11	22450	20240805	9.58	33750	-27.11	20240213	22450	9.58	20240805	33750	-27.11	20240213	22450	9.58	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
142	20241007	110204	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	50	2	0.20	609902700	24927	51.58	24500	24650	24250	31750	17150	24450	24467.55	8.08	0	1119	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25703	-168.97	0.29	12	0.02	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
143	20241007	100158	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	150	2	0.61	435877650	17841	36.92	24500	24600	24250	31750	17150	24450	24431.23	8.08	0	1812	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25808	-169.66	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.11	22450	20240805	9.58	33750	-27.11	20240213	22450	9.58	20240805	33750	-27.11	20240213	22450	9.58	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
144	20241007	090155	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-50	5	-0.20	81524900	3336	6.90	24500	24600	24350	31750	17150	24450	24437.92	8.08	0	-2537	24750	24600	24500	24350	24250	24550	24300	210	7300	200	18580	50	1	104909237	25598	-168.28	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.27	N	004990	200	209 억		8477489	N	N	20	N	00	N
145	20241004	160156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	1182717150	48236	48.63	24550	24650	24400	31850	17150	24500	24519.39	8.09	0	-10779	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.05	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8486261	N	N	20	N	00	N
146	20241004	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	1074614400	43818	44.18	24550	24650	24400	31850	17150	24500	24524.50	8.09	0	-9980	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
147	20241004	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	929960650	37909	38.22	24550	24650	24400	31850	17150	24500	24531.39	8.09	0	-8636	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
148	20241004	130156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	787904000	32102	32.37	24550	24650	24400	31850	17150	24500	24543.77	8.09	0	-7831	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
149	20241004	120156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	0	3	0.00	682817900	27814	28.04	24550	24650	24400	31850	17150	24500	24549.43	8.09	0	-4229	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25703	-168.97	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
150	20241004	110156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	150	2	0.61	578298200	23556	23.75	24550	24650	24400	31850	17150	24500	24549.93	8.09	0	-1489	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25860	-170.00	0.30	12	0.02	-145.00	83071.00	33750	20240213	-26.96	22450	20240805	9.80	33750	-26.96	20240213	22450	9.80	20240805	33750	-26.96	20240213	22450	9.80	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
151	20241004	100155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	50	2	0.20	423199200	17250	17.39	24550	24650	24400	31850	17150	24500	24533.29	8.09	0	-1307	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25755	-169.31	0.30	12	0.02	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
152	20241004	090154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24450	-50	5	-0.20	23122100	945	0.95	24550	24550	24400	31850	17150	24500	24467.83	8.09	0	-695	24900	24700	24500	24300	24100	24800	24400	210	7350	200	18620	50	1	104909237	25650	-168.62	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.56	22450	20240805	8.91	33750	-27.56	20240213	22450	8.91	20240805	33750	-27.56	20240213	22450	8.91	20240805	0.28	N	004990	200	209 억		8486261	N	N	0	N	00	N
153	20241002	160154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-150	5	-0.61	2419486500	98716	99.24	24450	24700	24300	32000	17300	24650	24509.58	8.11	0	-30652	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25703	-168.97	0.29	12	0.09	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
154	20241002	150156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24550	-100	5	-0.41	2126055000	86742	87.20	24450	24700	24300	32000	17300	24650	24510.10	8.11	0	-29849	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25755	-169.31	0.30	12	0.08	-145.00	83071.00	33750	20240213	-27.26	22450	20240805	9.35	33750	-27.26	20240213	22450	9.35	20240805	33750	-27.26	20240213	22450	9.35	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
155	20241002	140156	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24600	-50	5	-0.20	1740332050	71064	71.44	24450	24700	24300	32000	17300	24650	24489.64	8.11	0	-21046	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25808	-169.66	0.30	12	0.07	-145.00	83071.00	33750	20240213	-27.11	22450	20240805	9.58	33750	-27.11	20240213	22450	9.58	20240805	33750	-27.11	20240213	22450	9.58	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
156	20241002	130155	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24700	50	2	0.20	1447486250	59171	59.48	24450	24700	24300	32000	17300	24650	24462.76	8.11	0	-15365	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25913	-170.34	0.30	12	0.06	-145.00	83071.00	33750	20240213	-26.81	22450	20240805	10.02	33750	-26.81	20240213	22450	10.02	20240805	33750	-26.81	20240213	22450	10.02	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
157	20241002	120154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24650	0	3	0.00	1207311050	49423	49.68	24450	24650	24300	32000	17300	24650	24428.12	8.11	0	-17237	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25860	-170.00	0.30	12	0.05	-145.00	83071.00	33750	20240213	-26.96	22450	20240805	9.80	33750	-26.96	20240213	22450	9.80	20240805	33750	-26.96	20240213	22450	9.80	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
158	20241002	110153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24500	-150	5	-0.61	1041279700	42663	42.89	24450	24600	24300	32000	17300	24650	24407.09	8.11	0	-16975	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25703	-168.97	0.29	12	0.04	-145.00	83071.00	33750	20240213	-27.41	22450	20240805	9.13	33750	-27.41	20240213	22450	9.13	20240805	33750	-27.41	20240213	22450	9.13	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
159	20241002	100154	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-250	5	-1.01	860920700	35280	35.47	24450	24600	24300	32000	17300	24650	24402.51	8.11	0	-17459	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25598	-168.28	0.29	12	0.03	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N
160	20241002	090153	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	24400	-250	5	-1.01	94234700	3856	3.88	24450	24500	24400	32000	17300	24650	24438.46	8.11	0	-2041	25250	24950	24800	24500	24350	24875	24425	210	7350	200	18730	50	1	104909237	25598	-168.28	0.29	12	0.00	-145.00	83071.00	33750	20240213	-27.70	22450	20240805	8.69	33750	-27.70	20240213	22450	8.69	20240805	33750	-27.70	20240213	22450	8.69	20240805	0.29	N	004990	200	209 억		8509589	N	N	5	N	00	N