KissMeData/000240/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	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16750	400	2	2.45	488393090	29480	158.69	16420	16750	16220	21250	11450	16350	16556.17	9.38	0	11937	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15902	8.49	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.47	11190	20231024	49.69	19460	-13.93	20240208	14570	14.96	20240807	23750	-29.47	20231207	12130	38.09	20231031	0.14	N	000240	500	474 억		8901329	N	N	451	N	00	N
3	20241031	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16590	240	2	1.47	338681180	20532	110.52	16420	16640	16220	21250	11450	16350	16495.28	9.38	0	7359	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15750	8.41	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.15	11190	20231024	48.26	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	12130	36.77	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
4	20241031	140106	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16590	240	2	1.47	300047470	18202	97.98	16420	16640	16220	21250	11450	16350	16484.31	9.38	0	6573	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15750	8.41	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.15	11190	20231024	48.26	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	12130	36.77	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
5	20241031	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16610	260	2	1.59	265721940	16136	86.86	16420	16610	16220	21250	11450	16350	16467.65	9.38	0	6088	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15769	8.42	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.06	11190	20231024	48.44	19460	-14.65	20240208	14570	14.00	20240807	23750	-30.06	20231207	12130	36.93	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
6	20241031	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16530	180	2	1.10	204726920	12455	67.05	16420	16540	16220	21250	11450	16350	16437.33	9.38	0	3866	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15693	8.38	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.40	11190	20231024	47.72	19460	-15.06	20240208	14570	13.45	20240807	23750	-30.40	20231207	12130	36.27	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
7	20241031	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16500	150	2	0.92	140304100	8544	45.99	16420	16530	16220	21250	11450	16350	16421.36	9.38	0	3585	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15664	8.37	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.53	11190	20231024	47.45	19460	-15.21	20240208	14570	13.25	20240807	23750	-30.53	20231207	12130	36.03	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
8	20241031	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16450	100	2	0.61	84737680	5174	27.85	16420	16520	16220	21250	11450	16350	16377.60	9.38	0	2411	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15617	8.34	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.74	11190	20231024	47.01	19460	-15.47	20240208	14570	12.90	20240807	23750	-30.74	20231207	12130	35.61	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
9	20241031	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16360	10	2	0.06	1803980	110	0.59	16420	16420	16360	21250	11450	16350	16399.82	9.38	0	38	16950	16650	16350	16050	15750	16500	15900	475	4900	500	11770	10	1	94935240	15531	8.30	0.39	12	0.00	1972.00	42345.00	23750	20231207	-31.12	11190	20231024	46.20	19460	-15.93	20240208	14570	12.29	20240807	23750	-31.12	20231207	12130	34.87	20231031	0.14	N	000240	500	474 억		8901329	N	N	23	N	00	N
10	20241030	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16350	-180	5	-1.09	303948840	18576	72.40	16540	16650	16050	21450	11580	16530	16362.45	9.38	0	-6001	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15522	8.29	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.16	11190	20231024	46.11	19460	-15.98	20240208	14570	12.22	20240807	23750	-31.16	20231207	11820	38.32	20231030	0.14	N	000240	500	474 억		8904095	N	N	22	N	00	N
11	20241030	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16370	-160	5	-0.97	260472290	15918	62.04	16540	16650	16050	21450	11580	16530	16363.28	9.38	0	-5221	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15541	8.30	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.07	11190	20231024	46.29	19460	-15.88	20240208	14570	12.35	20240807	23750	-31.07	20231207	11820	38.49	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
12	20241030	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16390	-140	5	-0.85	224352760	13711	53.44	16540	16650	16050	21450	11580	16530	16362.85	9.38	0	-5005	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15560	8.31	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.99	11190	20231024	46.47	19460	-15.78	20240208	14570	12.49	20240807	23750	-30.99	20231207	11820	38.66	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
13	20241030	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16350	-180	5	-1.09	200969740	12282	47.87	16540	16650	16050	21450	11580	16530	16362.81	9.38	0	-4207	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15522	8.29	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.16	11190	20231024	46.11	19460	-15.98	20240208	14570	12.22	20240807	23750	-31.16	20231207	11820	38.32	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
14	20241030	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16370	-160	5	-0.97	175931200	10751	41.90	16540	16650	16050	21450	11580	16530	16364.02	9.38	0	-3576	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15541	8.30	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.07	11190	20231024	46.29	19460	-15.88	20240208	14570	12.35	20240807	23750	-31.07	20231207	11820	38.49	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
15	20241030	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16400	-130	5	-0.79	114175870	6973	27.18	16540	16650	16050	21450	11580	16530	16373.77	9.38	0	-1363	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15569	8.32	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.95	11190	20231024	46.56	19460	-15.72	20240208	14570	12.56	20240807	23750	-30.95	20231207	11820	38.75	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
16	20241030	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16340	-190	5	-1.15	88524620	5410	21.09	16540	16650	16050	21450	11580	16530	16362.84	9.38	0	-19	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15512	8.29	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.20	11190	20231024	46.02	19460	-16.03	20240208	14570	12.15	20240807	23750	-31.20	20231207	11820	38.24	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
17	20241030	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16630	100	2	0.60	1721720	104	0.41	16540	16650	16540	21450	11580	16530	16557.66	9.38	0	-15	16870	16700	16610	16440	16350	16655	16395	475	4920	500	11900	10	1	94935240	15788	8.43	0.39	12	0.00	1972.00	42345.00	23750	20231207	-29.98	11190	20231024	48.61	19460	-14.54	20240208	14570	14.14	20240807	23750	-29.98	20231207	11820	40.69	20231030	0.14	N	000240	500	474 억		8904095	N	N	2	N	00	N
18	20241029	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16530	-260	5	-1.55	425496940	25628	82.48	16780	16780	16520	21800	11760	16790	16603.34	9.38	0	-3353	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15693	8.38	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.40	11100	20231020	48.92	19460	-15.06	20240208	14570	13.45	20240807	23750	-30.40	20231207	11820	39.85	20231030	0.13	N	000240	500	474 억		8909048	N	N	2	N	00	N
19	20241029	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16600	-190	5	-1.13	391468750	23572	75.86	16780	16780	16520	21800	11760	16790	16606.90	9.38	0	-1980	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15759	8.42	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.11	11100	20231020	49.55	19460	-14.70	20240208	14570	13.93	20240807	23750	-30.11	20231207	11820	40.44	20231030	0.13	N	000240	500	474 억		8909048	N	N	24	N	00	N
20	20241029	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16590	-200	5	-1.19	357078060	21499	69.19	16780	16780	16520	21800	11760	16790	16608.56	9.38	0	-1190	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15750	8.41	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.15	11100	20231020	49.46	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	11820	40.36	20231030	0.13	N	000240	500	474 억		8909048	N	N	24	N	00	N
21	20241029	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16560	-230	5	-1.37	309525550	18630	59.96	16780	16780	16520	21800	11760	16790	16613.80	9.38	0	-55	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15721	8.40	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.27	11100	20231020	49.19	19460	-14.90	20240208	14570	13.66	20240807	23750	-30.27	20231207	11820	40.10	20231030	0.13	N	000240	500	474 억		8909048	N	N	24	N	00	N
22	20241029	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16650	-140	5	-0.83	253115140	15238	49.04	16780	16780	16520	21800	11760	16790	16610.09	9.38	0	325	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15807	8.44	0.39	12	0.02	1972.00	42345.00	23750	20231207	-29.89	11100	20231020	50.00	19460	-14.44	20240208	14570	14.28	20240807	23750	-29.89	20231207	11820	40.86	20231030	0.13	N	000240	500	474 억		8909048	N	N	24	N	00	N
23	20241029	110103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16600	-190	5	-1.13	214636550	12922	41.59	16780	16780	16520	21800	11760	16790	16609.34	9.38	0	110	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15759	8.42	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.11	11100	20231020	49.55	19460	-14.70	20240208	14570	13.93	20240807	23750	-30.11	20231207	11820	40.44	20231030	0.13	N	000240	500	474 억		8909048	N	N	24	N	00	N
24	20241029	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16590	-200	5	-1.19	100811170	6056	19.49	16780	16780	16540	21800	11760	16790	16645.08	9.38	0	-88	17083	16936	16643	16496	16203	17010	16570	475	5010	500	12080	10	1	94935240	15750	8.41	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.15	11100	20231020	49.46	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	11820	40.36	20231030	0.13	N	000240	500	474 억		8909048	N	N	24	N	00	N
25	20241028	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16790	280	2	1.70	513778620	30887	78.38	16350	16790	16350	21450	11560	16510	16633.32	9.39	0	5881	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15940	8.51	0.40	12	0.03	1972.00	42345.00	23750	20231207	-29.31	11100	20231020	51.26	19460	-13.72	20240208	14570	15.24	20240807	23750	-29.31	20231207	11820	42.05	20231030	0.14	N	000240	500	474 억		8918184	N	N	24	N	00	N
26	20241028	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16690	180	2	1.09	435415800	26208	66.50	16350	16740	16350	21450	11560	16510	16613.85	9.39	0	3848	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15845	8.46	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.73	11100	20231020	50.36	19460	-14.23	20240208	14570	14.55	20240807	23750	-29.73	20231207	11820	41.20	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
27	20241028	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16690	180	2	1.09	333563620	20104	51.01	16350	16710	16350	21450	11560	16510	16591.90	9.39	0	1937	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15845	8.46	0.39	12	0.02	1972.00	42345.00	23750	20231207	-29.73	11100	20231020	50.36	19460	-14.23	20240208	14570	14.55	20240807	23750	-29.73	20231207	11820	41.20	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
28	20241028	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	110	2	0.67	236127210	14254	36.17	16350	16660	16350	21450	11560	16510	16565.68	9.39	0	-729	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15778	8.43	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.02	11100	20231020	49.73	19460	-14.59	20240208	14570	14.07	20240807	23750	-30.02	20231207	11820	40.61	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
29	20241028	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	110	2	0.67	208337720	12580	31.92	16350	16660	16350	21450	11560	16510	16561.03	9.39	0	-464	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15778	8.43	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.02	11100	20231020	49.73	19460	-14.59	20240208	14570	14.07	20240807	23750	-30.02	20231207	11820	40.61	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
30	20241028	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16570	60	2	0.36	173306760	10469	26.56	16350	16660	16350	21450	11560	16510	16554.28	9.39	0	-192	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15731	8.40	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.23	11100	20231020	49.28	19460	-14.85	20240208	14570	13.73	20240807	23750	-30.23	20231207	11820	40.19	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
31	20241028	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	30	2	0.18	140989370	8519	21.62	16350	16660	16350	21450	11560	16510	16549.99	9.39	0	813	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15702	8.39	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.36	11100	20231020	49.01	19460	-15.01	20240208	14570	13.52	20240807	23750	-30.36	20231207	11820	39.93	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
32	20241028	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16360	-150	5	-0.91	14195940	867	2.20	16350	16550	16350	21450	11560	16510	16373.63	9.39	0	2	16736	16622	16396	16282	16056	16680	16340	475	4940	500	11880	10	1	94935240	15531	8.30	0.39	12	0.00	1972.00	42345.00	23750	20231207	-31.12	11100	20231020	47.39	19460	-15.93	20240208	14570	12.29	20240807	23750	-31.12	20231207	11820	38.41	20231030	0.14	N	000240	500	474 억		8918184	N	N	2	N	00	N
33	20241025	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16510	310	2	1.91	644638170	39372	118.78	16190	16510	16170	21050	11340	16200	16372.27	9.38	0	9766	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15674	8.37	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.48	11100	20231020	48.74	19460	-15.16	20240208	14570	13.32	20240807	23750	-30.48	20231207	11330	45.72	20231025	0.14	N	000240	500	474 억		8908762	N	N	2	N	00	N
34	20241025	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16390	190	2	1.17	597084070	36485	110.07	16190	16480	16170	21050	11340	16200	16365.19	9.38	0	9043	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15560	8.31	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.99	11100	20231020	47.66	19460	-15.78	20240208	14570	12.49	20240807	23750	-30.99	20231207	11330	44.66	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
35	20241025	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16390	190	2	1.17	512647120	31338	94.55	16190	16480	16170	21050	11340	16200	16358.64	9.38	0	8615	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15560	8.31	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.99	11100	20231020	47.66	19460	-15.78	20240208	14570	12.49	20240807	23750	-30.99	20231207	11330	44.66	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
36	20241025	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16400	200	2	1.23	422332410	25833	77.94	16190	16460	16170	21050	11340	16200	16348.56	9.38	0	6578	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15569	8.32	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.95	11100	20231020	47.75	19460	-15.72	20240208	14570	12.56	20240807	23750	-30.95	20231207	11330	44.75	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
37	20241025	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16400	200	2	1.23	374461690	22912	69.12	16190	16460	16170	21050	11340	16200	16343.47	9.38	0	6858	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15569	8.32	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.95	11100	20231020	47.75	19460	-15.72	20240208	14570	12.56	20240807	23750	-30.95	20231207	11330	44.75	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
38	20241025	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16370	170	2	1.05	282830920	17325	52.27	16190	16460	16170	21050	11340	16200	16325.02	9.38	0	4109	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15541	8.30	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.07	11100	20231020	47.48	19460	-15.88	20240208	14570	12.35	20240807	23750	-31.07	20231207	11330	44.48	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
39	20241025	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16380	180	2	1.11	153145720	9408	28.38	16190	16380	16170	21050	11340	16200	16278.24	9.38	0	1826	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15550	8.31	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.03	11100	20231020	47.57	19460	-15.83	20240208	14570	12.42	20240807	23750	-31.03	20231207	11330	44.57	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
40	20241025	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16200	0	3	0.00	2639980	163	0.49	16190	16200	16190	21050	11340	16200	16196.20	9.38	0	48	16553	16376	16243	16066	15933	16310	16000	475	4850	500	11660	10	1	94935240	15380	8.22	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.79	11100	20231020	45.95	19460	-16.75	20240208	14570	11.19	20240807	23750	-31.79	20231207	11330	42.98	20231025	0.14	N	000240	500	474 억		8908762	N	N	0	N	00	N
41	20241024	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16200	-240	5	-1.46	539636670	33146	102.48	16350	16420	16110	21350	11510	16440	16284.05	9.39	0	-6344	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15380	8.22	0.38	12	0.03	1972.00	42345.00	23750	20231207	-31.79	11100	20231020	45.95	19460	-16.75	20240208	14570	11.19	20240807	23750	-31.79	20231207	11190	44.77	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
42	20241024	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16240	-200	5	-1.22	377337520	23128	71.50	16350	16420	16240	21350	11510	16440	16315.18	9.39	0	-7442	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15417	8.24	0.38	12	0.02	1972.00	42345.00	23750	20231207	-31.62	11100	20231020	46.31	19460	-16.55	20240208	14570	11.46	20240807	23750	-31.62	20231207	11190	45.13	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
43	20241024	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16300	-140	5	-0.85	267336080	16369	50.61	16350	16420	16300	21350	11510	16440	16331.85	9.39	0	-6145	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15474	8.27	0.38	12	0.02	1972.00	42345.00	23750	20231207	-31.37	11100	20231020	46.85	19460	-16.24	20240208	14570	11.87	20240807	23750	-31.37	20231207	11190	45.67	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
44	20241024	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16330	-110	5	-0.67	236819100	14498	44.82	16350	16420	16300	21350	11510	16440	16334.60	9.39	0	-6036	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15503	8.28	0.39	12	0.02	1972.00	42345.00	23750	20231207	-31.24	11100	20231020	47.12	19460	-16.08	20240208	14570	12.08	20240807	23750	-31.24	20231207	11190	45.93	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
45	20241024	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16330	-110	5	-0.67	189774570	11615	35.91	16350	16420	16310	21350	11510	16440	16338.75	9.39	0	-4138	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15503	8.28	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.24	11100	20231020	47.12	19460	-16.08	20240208	14570	12.08	20240807	23750	-31.24	20231207	11190	45.93	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
46	20241024	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16350	-90	5	-0.55	108672450	6649	20.56	16350	16420	16310	21350	11510	16440	16344.18	9.39	0	-2456	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15522	8.29	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.16	11100	20231020	47.30	19460	-15.98	20240208	14570	12.22	20240807	23750	-31.16	20231207	11190	46.11	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
47	20241024	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16380	-60	5	-0.36	47270050	2892	8.94	16350	16420	16320	21350	11510	16440	16345.11	9.39	0	-1023	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15550	8.31	0.39	12	0.00	1972.00	42345.00	23750	20231207	-31.03	11100	20231020	47.57	19460	-15.83	20240208	14570	12.42	20240807	23750	-31.03	20231207	11190	46.38	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
48	20241024	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16350	-90	5	-0.55	3188250	195	0.60	16350	16350	16350	21350	11510	16440	16350.00	9.39	0	135	16726	16582	16416	16272	16106	16655	16345	475	4910	500	11830	10	1	94935240	15522	8.29	0.39	12	0.00	1972.00	42345.00	23750	20231207	-31.16	11100	20231020	47.30	19460	-15.98	20240208	14570	12.22	20240807	23750	-31.16	20231207	11190	46.11	20231024	0.14	N	000240	500	474 억		8913428	N	N	0	N	00	N
49	20241023	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16440	180	2	1.11	528339470	32158	52.59	16260	16560	16250	21100	11390	16260	16429.49	9.37	0	2566	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15607	8.34	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.78	11010	20231016	49.32	19460	-15.52	20240208	14570	12.83	20240807	23750	-30.78	20231207	11190	46.92	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
50	20241023	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16460	200	2	1.23	463218520	28200	46.12	16260	16560	16250	21100	11390	16260	16426.19	9.37	0	2612	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15626	8.35	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.69	11010	20231016	49.50	19460	-15.42	20240208	14570	12.97	20240807	23750	-30.69	20231207	11190	47.10	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
51	20241023	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	280	2	1.72	375895390	22913	37.47	16260	16540	16250	21100	11390	16260	16405.33	9.37	0	2296	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15702	8.39	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.36	11010	20231016	50.23	19460	-15.01	20240208	14570	13.52	20240807	23750	-30.36	20231207	11190	47.81	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
52	20241023	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16430	170	2	1.05	306024000	18674	30.54	16260	16540	16250	21100	11390	16260	16387.70	9.37	0	1289	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15598	8.33	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.82	11010	20231016	49.23	19460	-15.57	20240208	14570	12.77	20240807	23750	-30.82	20231207	11190	46.83	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
53	20241023	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16410	150	2	0.92	231731900	14166	23.17	16260	16540	16250	21100	11390	16260	16358.32	9.37	0	599	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15579	8.32	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.91	11010	20231016	49.05	19460	-15.67	20240208	14570	12.63	20240807	23750	-30.91	20231207	11190	46.65	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
54	20241023	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16310	50	2	0.31	135264780	8293	13.56	16260	16480	16250	21100	11390	16260	16310.72	9.37	0	-790	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15484	8.27	0.39	12	0.01	1972.00	42345.00	23750	20231207	-31.33	11010	20231016	48.14	19460	-16.19	20240208	14570	11.94	20240807	23750	-31.33	20231207	11190	45.76	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
55	20241023	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16300	40	2	0.25	71032230	4361	7.13	16260	16480	16250	21100	11390	16260	16288.06	9.37	0	-690	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15474	8.27	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.37	11010	20231016	48.05	19460	-16.24	20240208	14570	11.87	20240807	23750	-31.37	20231207	11190	45.67	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
56	20241023	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16260	0	3	0.00	4032480	248	0.41	16260	16260	16260	21100	11390	16260	16260.00	9.37	0	83	16706	16482	16366	16142	16026	16425	16085	475	4840	500	11700	10	1	94935240	15436	8.25	0.38	12	0.00	1972.00	42345.00	23750	20231207	-31.54	11010	20231016	47.68	19460	-16.44	20240208	14570	11.60	20240807	23750	-31.54	20231207	11190	45.31	20231024	0.14	N	000240	500	474 억		8897393	N	N	373	N	00	N
57	20241022	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16260	-290	5	-1.75	1002239470	61120	152.05	16440	16590	16250	21500	11590	16550	16401.22	9.37	0	-3873	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15436	8.25	0.38	12	0.06	1972.00	42345.00	23750	20231207	-31.54	10860	20231013	49.72	19460	-16.44	20240208	14570	11.60	20240807	23750	-31.54	20231207	11190	45.31	20231024	0.14	N	000240	500	474 억		8895132	N	N	373	N	00	N
58	20241022	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16290	-260	5	-1.57	894045160	54468	135.50	16440	16590	16270	21500	11590	16550	16414.14	9.37	0	-3091	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15465	8.26	0.38	12	0.06	1972.00	42345.00	23750	20231207	-31.41	10860	20231013	50.00	19460	-16.29	20240208	14570	11.81	20240807	23750	-31.41	20231207	11190	45.58	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
59	20241022	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16340	-210	5	-1.27	744653070	45304	112.70	16440	16590	16330	21500	11590	16550	16436.81	9.37	0	-3074	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15512	8.29	0.39	12	0.05	1972.00	42345.00	23750	20231207	-31.20	10860	20231013	50.46	19460	-16.03	20240208	14570	12.15	20240807	23750	-31.20	20231207	11190	46.02	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
60	20241022	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16350	-200	5	-1.21	635712340	38639	96.12	16440	16590	16350	21500	11590	16550	16452.61	9.37	0	-2884	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15522	8.29	0.39	12	0.04	1972.00	42345.00	23750	20231207	-31.16	10860	20231013	50.55	19460	-15.98	20240208	14570	12.22	20240807	23750	-31.16	20231207	11190	46.11	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
61	20241022	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16430	-120	5	-0.73	415078240	25174	62.63	16440	16590	16420	21500	11590	16550	16488.37	9.37	0	-806	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15598	8.33	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.82	10860	20231013	51.29	19460	-15.57	20240208	14570	12.77	20240807	23750	-30.82	20231207	11190	46.83	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
62	20241022	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16450	-100	5	-0.60	364632740	22104	54.99	16440	16590	16420	21500	11590	16550	16496.23	9.37	0	-783	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15617	8.34	0.39	12	0.02	1972.00	42345.00	23750	20231207	-30.74	10860	20231013	51.47	19460	-15.47	20240208	14570	12.90	20240807	23750	-30.74	20231207	11190	47.01	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
63	20241022	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16480	-70	5	-0.42	159431310	9660	24.03	16440	16590	16430	21500	11590	16550	16504.28	9.37	0	-1407	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15645	8.36	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.61	10860	20231013	51.75	19460	-15.31	20240208	14570	13.11	20240807	23750	-30.61	20231207	11190	47.27	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
64	20241022	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16440	-110	5	-0.66	9831840	598	1.49	16440	16460	16440	21500	11590	16550	16441.20	9.37	0	-190	16810	16680	16540	16410	16270	16745	16475	475	4950	500	11910	10	1	94935240	15607	8.34	0.39	12	0.00	1972.00	42345.00	23750	20231207	-30.78	10860	20231013	51.38	19460	-15.52	20240208	14570	12.83	20240807	23750	-30.78	20231207	11190	46.92	20231024	0.14	N	000240	500	474 억		8895132	N	N	28	N	00	N
65	20241021	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16550	20	2	0.12	665092770	40194	53.52	16530	16670	16400	21450	11580	16530	16547.07	9.38	0	-11734	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15712	8.39	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.32	10850	20231012	52.53	19460	-14.95	20240208	14570	13.59	20240807	23750	-30.32	20231207	11190	47.90	20231024	0.13	N	000240	500	474 억		8903281	N	N	28	N	00	N
66	20241021	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	10	2	0.06	605836980	36614	48.75	16530	16670	16400	21450	11580	16530	16546.60	9.38	0	-9401	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15702	8.39	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.36	10850	20231012	52.44	19460	-15.01	20240208	14570	13.52	20240807	23750	-30.36	20231207	11190	47.81	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
67	20241021	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16550	20	2	0.12	569930050	34443	45.86	16530	16670	16400	21450	11580	16530	16547.06	9.38	0	-8507	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15712	8.39	0.39	12	0.04	1972.00	42345.00	23750	20231207	-30.32	10850	20231012	52.53	19460	-14.95	20240208	14570	13.59	20240807	23750	-30.32	20231207	11190	47.90	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
68	20241021	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16550	20	2	0.12	463309920	27998	37.28	16530	16670	16400	21450	11580	16530	16547.97	9.38	0	-7666	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15712	8.39	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.32	10850	20231012	52.53	19460	-14.95	20240208	14570	13.59	20240807	23750	-30.32	20231207	11190	47.90	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
69	20241021	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16540	10	2	0.06	418731470	25305	33.69	16530	16670	16400	21450	11580	16530	16547.39	9.38	0	-6432	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15702	8.39	0.39	12	0.03	1972.00	42345.00	23750	20231207	-30.36	10850	20231012	52.44	19460	-15.01	20240208	14570	13.52	20240807	23750	-30.36	20231207	11190	47.81	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
70	20241021	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16670	140	2	0.85	333518990	20163	26.85	16530	16670	16400	21450	11580	16530	16541.14	9.38	0	-5824	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15826	8.45	0.39	12	0.02	1972.00	42345.00	23750	20231207	-29.81	10850	20231012	53.64	19460	-14.34	20240208	14570	14.41	20240807	23750	-29.81	20231207	11190	48.97	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
71	20241021	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16570	40	2	0.24	151487000	9184	12.23	16530	16620	16400	21450	11580	16530	16494.63	9.38	0	-3994	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15731	8.40	0.39	12	0.01	1972.00	42345.00	23750	20231207	-30.23	10850	20231012	52.72	19460	-14.85	20240208	14570	13.73	20240807	23750	-30.23	20231207	11190	48.08	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
72	20241021	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	90	2	0.54	12778170	773	1.03	16530	16620	16520	21450	11580	16530	16530.63	9.38	0	106	17063	16796	16663	16396	16263	16730	16330	475	4920	500	11900	10	1	94935240	15778	8.43	0.39	12	0.00	1972.00	42345.00	23750	20231207	-30.02	10850	20231012	53.18	19460	-14.59	20240208	14570	14.07	20240807	23750	-30.02	20231207	11190	48.53	20231024	0.13	N	000240	500	474 억		8903281	N	N	4	N	00	N
73	20241018	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16530	-290	5	-1.72	1245874840	74861	132.42	16930	16930	16530	21850	11780	16820	16642.49	9.44	0	-13991	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15693	8.38	0.39	12	0.08	1972.00	42345.00	23750	20231207	-30.40	10800	20231011	53.06	19460	-15.06	20240208	14570	13.45	20240807	23750	-30.40	20231207	11100	48.92	20231020	0.14	N	000240	500	474 억		8958033	N	N	4	N	00	N
74	20241018	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16560	-260	5	-1.55	1072353630	64374	113.87	16930	16930	16560	21850	11780	16820	16658.16	9.44	0	-14807	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15721	8.40	0.39	12	0.07	1972.00	42345.00	23750	20231207	-30.27	10800	20231011	53.33	19460	-14.90	20240208	14570	13.66	20240807	23750	-30.27	20231207	11100	49.19	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
75	20241018	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	-200	5	-1.19	802441520	48115	85.11	16930	16930	16580	21850	11780	16820	16677.55	9.44	0	-11309	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15778	8.43	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.02	10800	20231011	53.89	19460	-14.59	20240208	14570	14.07	20240807	23750	-30.02	20231207	11100	49.73	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
76	20241018	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16620	-200	5	-1.19	764131950	45809	81.03	16930	16930	16580	21850	11780	16820	16680.80	9.44	0	-9863	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15778	8.43	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.02	10800	20231011	53.89	19460	-14.59	20240208	14570	14.07	20240807	23750	-30.02	20231207	11100	49.73	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
77	20241018	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16590	-230	5	-1.37	714666160	42828	75.75	16930	16930	16580	21850	11780	16820	16686.87	9.44	0	-9242	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15750	8.41	0.39	12	0.05	1972.00	42345.00	23750	20231207	-30.15	10800	20231011	53.61	19460	-14.75	20240208	14570	13.86	20240807	23750	-30.15	20231207	11100	49.46	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
78	20241018	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16690	-130	5	-0.77	430475680	25729	45.51	16930	16930	16670	21850	11780	16820	16731.12	9.44	0	-5669	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15845	8.46	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.73	10800	20231011	54.54	19460	-14.23	20240208	14570	14.55	20240807	23750	-29.73	20231207	11100	50.36	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
79	20241018	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16750	-70	5	-0.42	142817940	8509	15.05	16930	16930	16730	21850	11780	16820	16784.31	9.44	0	2101	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	15902	8.49	0.40	12	0.01	1972.00	42345.00	23750	20231207	-29.47	10800	20231011	55.09	19460	-13.93	20240208	14570	14.96	20240807	23750	-29.47	20231207	11100	50.90	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
80	20241018	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16930	110	2	0.65	3994710	236	0.42	16930	16930	16930	21850	11780	16820	16930.00	9.44	0	182	17440	17130	16960	16650	16480	17045	16565	475	5030	500	12110	10	1	94935240	16073	8.59	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.72	10800	20231011	56.76	19460	-13.00	20240208	14570	16.20	20240807	23750	-28.72	20231207	11100	52.52	20231020	0.14	N	000240	500	474 억		8958033	N	N	101	N	00	N
81	20241017	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16820	-460	5	-2.66	954650270	56496	25.93	17270	17270	16790	22450	12100	17280	16897.64	9.48	0	-20556	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	15968	8.53	0.40	12	0.06	1972.00	42345.00	23750	20231207	-29.18	10690	20231010	57.34	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	11100	51.53	20231020	0.14	N	000240	500	474 억		9002739	N	N	101	N	00	N
82	20241017	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16880	-400	5	-2.31	749583440	44312	20.34	17270	17270	16820	22450	12100	17280	16916.01	9.48	0	-14561	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	16025	8.56	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.93	10690	20231010	57.90	19460	-13.26	20240208	14570	15.85	20240807	23750	-28.93	20231207	11100	52.07	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
83	20241017	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16850	-430	5	-2.49	690206840	40794	18.73	17270	17270	16820	22450	12100	17280	16919.30	9.48	0	-15304	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	15997	8.54	0.40	12	0.04	1972.00	42345.00	23750	20231207	-29.05	10690	20231010	57.62	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	11100	51.80	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
84	20241017	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16870	-410	5	-2.37	562648920	33222	15.25	17270	17270	16840	22450	12100	17280	16936.00	9.48	0	-13098	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	16016	8.55	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.97	10690	20231010	57.81	19460	-13.31	20240208	14570	15.79	20240807	23750	-28.97	20231207	11100	51.98	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
85	20241017	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-390	5	-2.26	524736750	30977	14.22	17270	17270	16840	22450	12100	17280	16939.53	9.48	0	-12207	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	16035	8.56	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.88	10690	20231010	58.00	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	11100	52.16	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
86	20241017	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-390	5	-2.26	463700870	27362	12.56	17270	17270	16840	22450	12100	17280	16946.86	9.48	0	-11447	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	16035	8.56	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.88	10690	20231010	58.00	19460	-13.21	20240208	14570	15.92	20240807	23750	-28.88	20231207	11100	52.16	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
87	20241017	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16990	-290	5	-1.68	230483260	13555	6.22	17270	17270	16920	22450	12100	17280	17003.50	9.48	0	-6834	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	16129	8.62	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.46	10690	20231010	58.93	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	11100	53.06	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
88	20241017	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17060	-220	5	-1.27	7791760	455	0.21	17270	17270	17050	22450	12100	17280	17123.72	9.48	0	380	17706	17492	17066	16852	16426	17600	16960	475	5170	500	12440	10	1	94935240	16196	8.65	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.17	10690	20231010	59.59	19460	-12.33	20240208	14570	17.09	20240807	23750	-28.17	20231207	11100	53.69	20231020	0.14	N	000240	500	474 억		9002739	N	N	17	N	00	N
89	20241016	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17280	470	2	2.80	3700958250	215914	227.90	16660	17280	16640	21850	11770	16810	17109.13	9.40	0	91695	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	16405	8.76	0.41	12	0.23	1972.00	42345.00	23750	20231207	-27.24	10550	20231006	63.79	19460	-11.20	20240208	14570	18.60	20240807	23750	-27.24	20231207	11010	56.95	20231016	0.15	N	000240	500	474 억		8925784	N	N	17	N	00	N
90	20241016	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16960	150	2	0.89	824542620	49182	51.91	16660	16970	16640	21850	11770	16810	16765.13	9.40	0	17310	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	16101	8.60	0.40	12	0.05	1972.00	42345.00	23750	20231207	-28.59	10550	20231006	60.76	19460	-12.85	20240208	14570	16.40	20240807	23750	-28.59	20231207	11010	54.04	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
91	20241016	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16870	60	2	0.36	627049090	37473	39.55	16660	16920	16640	21850	11770	16810	16733.36	9.40	0	9734	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	16016	8.55	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.97	10550	20231006	59.91	19460	-13.31	20240208	14570	15.79	20240807	23750	-28.97	20231207	11010	53.22	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
92	20241016	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16700	-110	5	-0.65	398128730	23848	25.17	16660	16790	16640	21850	11770	16810	16694.43	9.40	0	662	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	15854	8.47	0.39	12	0.03	1972.00	42345.00	23750	20231207	-29.68	10550	20231006	58.29	19460	-14.18	20240208	14570	14.62	20240807	23750	-29.68	20231207	11010	51.68	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
93	20241016	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16740	-70	5	-0.42	320047660	19183	20.25	16660	16770	16640	21850	11770	16810	16683.92	9.40	0	-2396	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	15892	8.49	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.52	10550	20231006	58.67	19460	-13.98	20240208	14570	14.89	20240807	23750	-29.52	20231207	11010	52.04	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
94	20241016	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16660	-150	5	-0.89	266302380	15960	16.85	16660	16770	16640	21850	11770	16810	16685.61	9.40	0	-3071	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	15816	8.45	0.39	12	0.02	1972.00	42345.00	23750	20231207	-29.85	10550	20231006	57.91	19460	-14.39	20240208	14570	14.34	20240807	23750	-29.85	20231207	11010	51.32	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
95	20241016	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16670	-140	5	-0.83	130813660	7844	8.28	16660	16770	16640	21850	11770	16810	16676.91	9.40	0	-2730	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	15826	8.45	0.39	12	0.01	1972.00	42345.00	23750	20231207	-29.81	10550	20231006	58.01	19460	-14.34	20240208	14570	14.41	20240807	23750	-29.81	20231207	11010	51.41	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
96	20241016	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16700	-110	5	-0.65	9633840	578	0.61	16660	16720	16660	21850	11770	16810	16667.54	9.40	0	-303	17363	17086	16923	16646	16483	17005	16565	475	5040	500	12100	10	1	94935240	15854	8.47	0.39	12	0.00	1972.00	42345.00	23750	20231207	-29.68	10550	20231006	58.29	19460	-14.18	20240208	14570	14.62	20240807	23750	-29.68	20231207	11010	51.68	20231016	0.15	N	000240	500	474 억		8925784	N	N	58	N	00	N
97	20241015	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16810	-320	5	-1.87	1579004590	93475	260.25	17100	17200	16760	22250	12000	17130	16892.66	9.40	0	-2058	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	15959	8.52	0.40	12	0.10	1972.00	42345.00	23750	20231207	-29.22	10550	20231006	59.34	19460	-13.62	20240208	14570	15.37	20240807	23750	-29.22	20231207	11010	52.68	20231016	0.15	N	000240	500	474 억		8928148	N	N	58	N	00	N
98	20241015	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16840	-290	5	-1.69	1308161480	77344	215.33	17100	17200	16760	22250	12000	17130	16913.54	9.40	0	-3019	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	15987	8.54	0.40	12	0.08	1972.00	42345.00	23750	20231207	-29.09	10550	20231006	59.62	19460	-13.46	20240208	14570	15.58	20240807	23750	-29.09	20231207	11010	52.95	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
99	20241015	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16820	-310	5	-1.81	1151925690	68077	189.53	17100	17200	16760	22250	12000	17130	16920.91	9.40	0	-4675	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	15968	8.53	0.40	12	0.07	1972.00	42345.00	23750	20231207	-29.18	10550	20231006	59.43	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	11010	52.77	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
100	20241015	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16770	-360	5	-2.10	965621670	57009	158.72	17100	17200	16760	22250	12000	17130	16938.05	9.40	0	-9978	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	15921	8.50	0.40	12	0.06	1972.00	42345.00	23750	20231207	-29.39	10550	20231006	58.96	19460	-13.82	20240208	14570	15.10	20240807	23750	-29.39	20231207	11010	52.32	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
101	20241015	120105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16790	-340	5	-1.98	814064710	47976	133.57	17100	17200	16770	22250	12000	17130	16968.16	9.40	0	-9242	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	15940	8.51	0.40	12	0.05	1972.00	42345.00	23750	20231207	-29.31	10550	20231006	59.15	19460	-13.72	20240208	14570	15.24	20240807	23750	-29.31	20231207	11010	52.50	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
102	20241015	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17000	-130	5	-0.76	374037820	21931	61.06	17100	17200	16950	22250	12000	17130	17055.20	9.40	0	-2098	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	16139	8.62	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.42	10550	20231006	61.14	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	11010	54.41	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
103	20241015	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17060	-70	5	-0.41	190585950	11135	31.00	17100	17200	17050	22250	12000	17130	17115.93	9.40	0	-2954	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	16196	8.65	0.40	12	0.01	1972.00	42345.00	23750	20231207	-28.17	10550	20231006	61.71	19460	-12.33	20240208	14570	17.09	20240807	23750	-28.17	20231207	11010	54.95	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
104	20241015	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17100	-30	5	-0.18	5335290	312	0.87	17100	17100	17100	22250	12000	17130	17100.00	9.40	0	-26	17510	17320	17150	16960	16790	17235	16875	475	5120	500	12330	10	1	94935240	16234	8.67	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.00	10550	20231006	62.09	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	11010	55.31	20231016	0.15	N	000240	500	474 억		8928148	N	N	19	N	00	N
105	20241014	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17130	-160	5	-0.93	604868710	35274	60.45	17290	17340	16980	22450	12110	17290	17147.76	9.41	0	-4606	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16262	8.69	0.40	12	0.04	1972.00	42345.00	23750	20231207	-27.87	10550	20231006	62.37	19460	-11.97	20240208	14570	17.57	20240807	23750	-27.87	20231207	11010	55.59	20231016	0.14	N	000240	500	474 억		8936321	N	N	19	N	00	N
106	20241014	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17150	-140	5	-0.81	515109310	30035	51.47	17290	17340	16980	22450	12110	17290	17150.30	9.41	0	-3748	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16281	8.70	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.79	10550	20231006	62.56	19460	-11.87	20240208	14570	17.71	20240807	23750	-27.79	20231207	11010	55.77	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
107	20241014	140105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17160	-130	5	-0.75	453096810	26419	45.27	17290	17340	16980	22450	12110	17290	17150.41	9.41	0	-2673	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16291	8.70	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.75	10550	20231006	62.65	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	11010	55.86	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
108	20241014	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17160	-130	5	-0.75	401316260	23398	40.10	17290	17340	16980	22450	12110	17290	17151.73	9.41	0	-1522	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16291	8.70	0.41	12	0.02	1972.00	42345.00	23750	20231207	-27.75	10550	20231006	62.65	19460	-11.82	20240208	14570	17.78	20240807	23750	-27.75	20231207	11010	55.86	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
109	20241014	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17020	-270	5	-1.56	327700440	19105	32.74	17290	17340	16980	22450	12110	17290	17152.60	9.41	0	-2582	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16158	8.63	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.34	10550	20231006	61.33	19460	-12.54	20240208	14570	16.82	20240807	23750	-28.34	20231207	11010	54.59	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
110	20241014	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17120	-170	5	-0.98	171873770	9962	17.07	17290	17340	17120	22450	12110	17290	17252.94	9.41	0	-1437	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16253	8.68	0.40	12	0.01	1972.00	42345.00	23750	20231207	-27.92	10550	20231006	62.27	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	11010	55.50	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
111	20241014	100105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17310	20	2	0.12	77236150	4466	7.65	17290	17340	17170	22450	12110	17290	17294.26	9.41	0	1873	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16433	8.78	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.12	10550	20231006	64.08	19460	-11.05	20240208	14570	18.81	20240807	23750	-27.12	20231207	11010	57.22	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
112	20241014	090105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17280	-10	5	-0.06	2163220	125	0.21	17290	17340	17280	22450	12110	17290	17305.76	9.41	0	-67	17563	17426	17243	17106	16923	17495	17175	475	5160	500	12440	10	1	94935240	16405	8.76	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.24	10550	20231006	63.79	19460	-11.20	20240208	14570	18.60	20240807	23750	-27.24	20231207	11010	56.95	20231016	0.14	N	000240	500	474 억		8936321	N	N	10	N	00	N
113	20241011	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17290	80	2	0.46	989382020	57448	98.57	17280	17380	17060	22350	12050	17210	17220.28	9.42	0	-6617	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16414	8.77	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.20	10550	20231006	63.89	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	10800	60.09	20231011	0.15	N	000240	500	474 억		8947096	N	N	10	N	00	N
114	20241011	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17230	20	2	0.12	871528120	50628	86.87	17280	17380	17060	22350	12050	17210	17214.35	9.42	0	-6912	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16357	8.74	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.45	10550	20231006	63.32	19460	-11.46	20240208	14570	18.26	20240807	23750	-27.45	20231207	10800	59.54	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
115	20241011	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17290	80	2	0.46	692537220	40261	69.08	17280	17380	17060	22350	12050	17210	17201.19	9.42	0	-8467	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16414	8.77	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.20	10550	20231006	63.89	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	10800	60.09	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
116	20241011	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17210	0	3	0.00	646206780	37576	64.47	17280	17380	17060	22350	12050	17210	17197.33	9.42	0	-8987	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16338	8.73	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.54	10550	20231006	63.13	19460	-11.56	20240208	14570	18.12	20240807	23750	-27.54	20231207	10800	59.35	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
117	20241011	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17280	70	2	0.41	503855510	29343	50.35	17280	17380	17060	22350	12050	17210	17171.23	9.42	0	-8450	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16405	8.76	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.24	10550	20231006	63.79	19460	-11.20	20240208	14570	18.60	20240807	23750	-27.24	20231207	10800	60.00	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
118	20241011	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17110	-100	5	-0.58	341670590	19920	34.18	17280	17380	17060	22350	12050	17210	17152.14	9.42	0	-9425	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16243	8.68	0.40	12	0.02	1972.00	42345.00	23750	20231207	-27.96	10550	20231006	62.18	19460	-12.08	20240208	14570	17.43	20240807	23750	-27.96	20231207	10800	58.43	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
119	20241011	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17150	-60	5	-0.35	228811630	13322	22.86	17280	17380	17100	22350	12050	17210	17175.47	9.42	0	-8016	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16281	8.70	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.79	10550	20231006	62.56	19460	-11.87	20240208	14570	17.71	20240807	23750	-27.79	20231207	10800	58.80	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
120	20241011	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17300	90	2	0.52	6532760	378	0.65	17280	17300	17280	22350	12050	17210	17282.43	9.42	0	207	17730	17470	17340	17080	16950	17405	17015	475	5140	500	12390	10	1	94935240	16424	8.77	0.41	12	0.00	1972.00	42345.00	23750	20231207	-27.16	10550	20231006	63.98	19460	-11.10	20240208	14570	18.74	20240807	23750	-27.16	20231207	10800	60.19	20231011	0.15	N	000240	500	474 억		8947096	N	N	564	N	00	N
121	20241010	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17210	-220	5	-1.26	1008440900	58213	58.25	17600	17600	17210	22650	12210	17430	17327.98	9.44	0	-8277	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16338	8.73	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.54	10550	20231006	63.13	19460	-11.56	20240208	14570	18.12	20240807	23750	-27.54	20231207	10690	60.99	20231010	0.16	N	000240	500	474 억		8962203	N	N	564	N	00	N
122	20241010	150105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17260	-170	5	-0.98	675870300	38898	38.93	17600	17600	17220	22650	12210	17430	17375.44	9.44	0	-3598	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16386	8.75	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.33	10550	20231006	63.60	19460	-11.31	20240208	14570	18.46	20240807	23750	-27.33	20231207	10690	61.46	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
123	20241010	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17330	-100	5	-0.57	528938340	30393	30.41	17600	17600	17280	22650	12210	17430	17403.29	9.44	0	477	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16452	8.79	0.41	12	0.03	1972.00	42345.00	23750	20231207	-27.03	10550	20231006	64.27	19460	-10.95	20240208	14570	18.94	20240807	23750	-27.03	20231207	10690	62.11	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
124	20241010	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17450	20	2	0.11	465618490	26749	26.77	17600	17600	17280	22650	12210	17430	17406.95	9.44	0	1111	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16566	8.85	0.41	12	0.03	1972.00	42345.00	23750	20231207	-26.53	10550	20231006	65.40	19460	-10.33	20240208	14570	19.77	20240807	23750	-26.53	20231207	10690	63.24	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
125	20241010	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17450	20	2	0.11	417883280	24015	24.03	17600	17600	17280	22650	12210	17430	17400.92	9.44	0	951	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16566	8.85	0.41	12	0.03	1972.00	42345.00	23750	20231207	-26.53	10550	20231006	65.40	19460	-10.33	20240208	14570	19.77	20240807	23750	-26.53	20231207	10690	63.24	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
126	20241010	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17460	30	2	0.17	327741030	18849	18.86	17600	17600	17280	22650	12210	17430	17387.70	9.44	0	-184	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16576	8.85	0.41	12	0.02	1972.00	42345.00	23750	20231207	-26.48	10550	20231006	65.50	19460	-10.28	20240208	14570	19.84	20240807	23750	-26.48	20231207	10690	63.33	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
127	20241010	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17300	-130	5	-0.75	241212090	13866	13.88	17600	17600	17280	22650	12210	17430	17395.93	9.44	0	-328	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16424	8.77	0.41	12	0.01	1972.00	42345.00	23750	20231207	-27.16	10550	20231006	63.98	19460	-11.10	20240208	14570	18.74	20240807	23750	-27.16	20231207	10690	61.83	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
128	20241010	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17590	160	2	0.92	11138590	633	0.63	17600	17600	17560	22650	12210	17430	17597.83	9.44	0	241	17863	17646	17383	17166	16903	17755	17275	475	5220	500	12540	10	1	94935240	16699	8.92	0.42	12	0.00	1972.00	42345.00	23750	20231207	-25.94	10550	20231006	66.73	19460	-9.61	20240208	14570	20.73	20240807	23750	-25.94	20231207	10690	64.55	20231010	0.16	N	000240	500	474 억		8962203	N	N	0	N	00	N
129	20241008	160105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17430	50	2	0.29	1739276180	99587	77.56	17120	17600	17120	22550	12170	17380	17465.51	9.43	0	24469	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16547	8.84	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.61	10550	20231006	65.21	19460	-10.43	20240208	14570	19.63	20240807	23750	-26.61	20231207	10690	63.05	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
130	20241008	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17580	200	2	1.15	1528262800	87522	68.17	17120	17600	17120	22550	12170	17380	17461.47	9.43	0	27314	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16690	8.91	0.42	12	0.09	1972.00	42345.00	23750	20231207	-25.98	10550	20231006	66.64	19460	-9.66	20240208	14570	20.66	20240807	23750	-25.98	20231207	10690	64.45	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
131	20241008	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17580	200	2	1.15	1312051050	75224	58.59	17120	17600	17120	22550	12170	17380	17441.92	9.43	0	24919	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16690	8.91	0.42	12	0.08	1972.00	42345.00	23750	20231207	-25.98	10550	20231006	66.64	19460	-9.66	20240208	14570	20.66	20240807	23750	-25.98	20231207	10690	64.45	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
132	20241008	130105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17550	170	2	0.98	1142564390	65579	51.08	17120	17560	17120	22550	12170	17380	17422.72	9.43	0	22258	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16661	8.90	0.41	12	0.07	1972.00	42345.00	23750	20231207	-26.11	10550	20231006	66.35	19460	-9.82	20240208	14570	20.45	20240807	23750	-26.11	20231207	10690	64.17	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
133	20241008	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17470	90	2	0.52	838210790	48199	37.54	17120	17470	17120	22550	12170	17380	17390.63	9.43	0	13904	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16585	8.86	0.41	12	0.05	1972.00	42345.00	23750	20231207	-26.44	10550	20231006	65.59	19460	-10.23	20240208	14570	19.90	20240807	23750	-26.44	20231207	10690	63.42	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
134	20241008	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17450	70	2	0.40	556579730	32052	24.96	17120	17470	17120	22550	12170	17380	17364.90	9.43	0	11548	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16566	8.85	0.41	12	0.03	1972.00	42345.00	23750	20231207	-26.53	10550	20231006	65.40	19460	-10.33	20240208	14570	19.77	20240807	23750	-26.53	20231207	10690	63.24	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
135	20241008	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17400	20	2	0.12	311115980	17941	13.97	17120	17440	17120	22550	12170	17380	17341.05	9.43	0	7722	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16519	8.82	0.41	12	0.02	1972.00	42345.00	23750	20231207	-26.74	10550	20231006	64.93	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	10690	62.77	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
136	20241008	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17120	-260	5	-1.50	28104510	1641	1.28	17120	17300	17120	22550	12170	17380	17125.99	9.43	0	774	17793	17586	17233	17026	16673	17690	17130	475	5170	500	12510	10	1	94935240	16253	8.68	0.40	12	0.00	1972.00	42345.00	23750	20231207	-27.92	10550	20231006	62.27	19460	-12.02	20240208	14570	17.50	20240807	23750	-27.92	20231207	10690	60.15	20231010	0.15	N	000240	500	474 억		8952501	N	N	310	N	00	N
137	20241007	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17380	530	2	3.15	2215388090	128013	179.57	16930	17440	16880	21900	11800	16850	17305.68	9.38	0	58778	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16500	8.81	0.41	12	0.13	1972.00	42345.00	23750	20231207	-26.82	10550	20231006	64.74	19460	-10.69	20240208	14570	19.29	20240807	23750	-26.82	20231207	10690	62.58	20231010	0.15	N	000240	500	474 억		8908313	N	N	310	N	00	N
138	20241007	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17370	520	2	3.09	2124943610	122808	172.27	16930	17440	16880	21900	11800	16850	17302.98	9.38	0	56965	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16490	8.81	0.41	12	0.13	1972.00	42345.00	23750	20231207	-26.86	10550	20231006	64.64	19460	-10.74	20240208	14570	19.22	20240807	23750	-26.86	20231207	10690	62.49	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
139	20241007	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17390	540	2	3.20	1915275250	110736	155.34	16930	17440	16880	21900	11800	16850	17295.88	9.38	0	56558	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16509	8.82	0.41	12	0.12	1972.00	42345.00	23750	20231207	-26.78	10550	20231006	64.83	19460	-10.64	20240208	14570	19.35	20240807	23750	-26.78	20231207	10690	62.68	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
140	20241007	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17400	550	2	3.26	1646529260	95290	133.67	16930	17440	16880	21900	11800	16850	17279.15	9.38	0	52308	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16519	8.82	0.41	12	0.10	1972.00	42345.00	23750	20231207	-26.74	10550	20231006	64.93	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	10690	62.77	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
141	20241007	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17400	550	2	3.26	1490532260	86322	121.09	16930	17440	16880	21900	11800	16850	17267.13	9.38	0	50980	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16519	8.82	0.41	12	0.09	1972.00	42345.00	23750	20231207	-26.74	10550	20231006	64.93	19460	-10.59	20240208	14570	19.42	20240807	23750	-26.74	20231207	10690	62.77	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
142	20241007	110105	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17200	350	2	2.08	808327690	47006	65.94	16930	17330	16880	21900	11800	16850	17196.29	9.38	0	29820	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16329	8.72	0.41	12	0.05	1972.00	42345.00	23750	20231207	-27.58	10550	20231006	63.03	19460	-11.61	20240208	14570	18.05	20240807	23750	-27.58	20231207	10690	60.90	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
143	20241007	100103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17290	440	2	2.61	614868950	35804	50.22	16930	17330	16880	21900	11800	16850	17173.22	9.38	0	23125	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16414	8.77	0.41	12	0.04	1972.00	42345.00	23750	20231207	-27.20	10550	20231006	63.89	19460	-11.15	20240208	14570	18.67	20240807	23750	-27.20	20231207	10690	61.74	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
144	20241007	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17100	250	2	1.48	53193460	3135	4.40	16930	17100	16880	21900	11800	16850	16967.72	9.38	0	1907	17343	17096	16903	16656	16463	17000	16560	475	5050	500	12130	10	1	94935240	16234	8.67	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.00	10550	20231006	62.09	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	10690	59.96	20231010	0.15	N	000240	500	474 억		8908313	N	N	306	N	00	N
145	20241004	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16850	-150	5	-0.88	1171864110	69580	76.85	17150	17150	16710	22100	11900	17000	16841.81	9.40	0	-25083	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	15997	8.54	0.40	12	0.07	1972.00	42345.00	23750	20231207	-29.05	10550	20231006	59.72	19460	-13.41	20240208	14570	15.65	20240807	23750	-29.05	20231207	10550	59.72	20231006	0.15	N	000240	500	474 억		8925021	N	N	306	N	00	N
146	20241004	150103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16810	-190	5	-1.12	866437610	51397	56.77	17150	17150	16710	22100	11900	17000	16857.75	9.40	0	-27157	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	15959	8.52	0.40	12	0.05	1972.00	42345.00	23750	20231207	-29.22	10550	20231006	59.34	19460	-13.62	20240208	14570	15.37	20240807	23750	-29.22	20231207	10550	59.34	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
147	20241004	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16820	-180	5	-1.06	730594780	43327	47.85	17150	17150	16710	22100	11900	17000	16862.34	9.40	0	-26080	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	15968	8.53	0.40	12	0.05	1972.00	42345.00	23750	20231207	-29.18	10550	20231006	59.43	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	10550	59.43	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
148	20241004	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16910	-90	5	-0.53	593783140	35214	38.89	17150	17150	16710	22100	11900	17000	16862.13	9.40	0	-19825	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	16054	8.58	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.80	10550	20231006	60.28	19460	-13.10	20240208	14570	16.06	20240807	23750	-28.80	20231207	10550	60.28	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
149	20241004	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16990	-10	5	-0.06	438401440	26039	28.76	17150	17150	16710	22100	11900	17000	16836.34	9.40	0	-11463	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	16129	8.62	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.46	10550	20231006	61.04	19460	-12.69	20240208	14570	16.61	20240807	23750	-28.46	20231207	10550	61.04	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
150	20241004	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16940	-60	5	-0.35	387865790	23062	25.47	17150	17150	16710	22100	11900	17000	16818.39	9.40	0	-9245	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	16082	8.59	0.40	12	0.02	1972.00	42345.00	23750	20231207	-28.67	10550	20231006	60.57	19460	-12.95	20240208	14570	16.27	20240807	23750	-28.67	20231207	10550	60.57	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
151	20241004	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16820	-180	5	-1.06	310592330	18487	20.42	17150	17150	16710	22100	11900	17000	16800.58	9.40	0	-7965	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	15968	8.53	0.40	12	0.02	1972.00	42345.00	23750	20231207	-29.18	10550	20231006	59.43	19460	-13.57	20240208	14570	15.44	20240807	23750	-29.18	20231207	10550	59.43	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
152	20241004	090103	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16910	-90	5	-0.53	23144160	1359	1.50	17150	17150	16910	22100	11900	17000	17030.29	9.40	0	-991	17640	17320	16960	16640	16280	17140	16460	475	5100	500	12240	10	1	94935240	16054	8.58	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.80	10550	20231006	60.28	19460	-13.10	20240208	14570	16.06	20240807	23750	-28.80	20231207	10550	60.28	20231006	0.15	N	000240	500	474 억		8925021	N	N	0	N	00	N
153	20241002	160104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17000	-90	5	-0.53	1543744290	90295	112.38	17040	17280	16600	22200	11970	17090	17097.49	9.41	0	-8737	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16139	8.62	0.40	12	0.10	1972.00	42345.00	23750	20231207	-28.42	10550	20231006	61.14	19460	-12.64	20240208	14570	16.68	20240807	23750	-28.42	20231207	10550	61.14	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
154	20241002	150104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17040	-50	5	-0.29	1406506300	82225	102.34	17040	17280	16600	22200	11970	17090	17105.60	9.41	0	-8114	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16177	8.64	0.40	12	0.09	1972.00	42345.00	23750	20231207	-28.25	10550	20231006	61.52	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	10550	61.52	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
155	20241002	140104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17100	10	2	0.06	1152254980	67329	83.80	17040	17280	16600	22200	11970	17090	17113.83	9.41	0	-1961	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16234	8.67	0.40	12	0.07	1972.00	42345.00	23750	20231207	-28.00	10550	20231006	62.09	19460	-12.13	20240208	14570	17.36	20240807	23750	-28.00	20231207	10550	62.09	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
156	20241002	130104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17170	80	2	0.47	1028066650	60076	74.77	17040	17280	16600	22200	11970	17090	17112.80	9.41	0	528	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16300	8.71	0.41	12	0.06	1972.00	42345.00	23750	20231207	-27.71	10550	20231006	62.75	19460	-11.77	20240208	14570	17.84	20240807	23750	-27.71	20231207	10550	62.75	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
157	20241002	120104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17040	-50	5	-0.29	899407950	52564	65.42	17040	17280	16600	22200	11970	17090	17110.76	9.41	0	807	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16177	8.64	0.40	12	0.06	1972.00	42345.00	23750	20231207	-28.25	10550	20231006	61.52	19460	-12.44	20240208	14570	16.95	20240807	23750	-28.25	20231207	10550	61.52	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
158	20241002	110104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17070	-20	5	-0.12	703700840	41105	51.16	17040	17280	16600	22200	11970	17090	17119.66	9.41	0	1749	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16205	8.66	0.40	12	0.04	1972.00	42345.00	23750	20231207	-28.13	10550	20231006	61.80	19460	-12.28	20240208	14570	17.16	20240807	23750	-28.13	20231207	10550	61.80	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
159	20241002	100104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17090	0	3	0.00	517428090	30211	37.60	17040	17280	16600	22200	11970	17090	17127.25	9.41	0	1594	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16224	8.67	0.40	12	0.03	1972.00	42345.00	23750	20231207	-28.04	10550	20231006	61.99	19460	-12.18	20240208	14570	17.30	20240807	23750	-28.04	20231207	10550	61.99	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N
160	20241002	090104	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17030	-60	5	-0.35	55700130	3301	4.11	17040	17040	16600	22200	11970	17090	16867.86	9.41	0	300	17430	17260	17120	16950	16810	17190	16880	475	5110	500	12300	10	1	94935240	16167	8.64	0.40	12	0.00	1972.00	42345.00	23750	20231207	-28.29	10550	20231006	61.42	19460	-12.49	20240208	14570	16.88	20240807	23750	-28.29	20231207	10550	61.42	20231006	0.14	N	000240	500	474 억		8930694	N	N	703	N	00	N