KissMeData/009970/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	160256	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88200	1200	2	1.38	803574500	9146	152.94	87100	88800	86000	113100	60900	87000	87860.72	19.58	0	3327	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	12027	3.24	0.51	12	0.07	27262.00	173112.00	103700	20240223	-14.95	70900	20240122	24.40	103700	-14.95	20240223	70900	24.40	20240122	103700	-14.95	20240223	70900	24.40	20240122	0.01	N	009970	500	68 억		2669180	N	N	927	N	00	N
3	20241031	150300	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88700	1700	2	1.95	523199100	5968	99.80	87100	88800	86000	113100	60900	87000	87667.41	19.58	0	1555	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	12095	3.25	0.51	12	0.04	27262.00	173112.00	103700	20240223	-14.46	70900	20240122	25.11	103700	-14.46	20240223	70900	25.11	20240122	103700	-14.46	20240223	70900	25.11	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
4	20241031	140258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	1400	2	1.61	377319000	4315	72.16	87100	88500	86000	113100	60900	87000	87443.57	19.58	0	1079	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	12054	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
5	20241031	130259	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87700	700	2	0.80	328479200	3760	62.88	87100	88500	86000	113100	60900	87000	87361.49	19.58	0	785	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	11958	3.22	0.51	12	0.03	27262.00	173112.00	103700	20240223	-15.43	70900	20240122	23.70	103700	-15.43	20240223	70900	23.70	20240122	103700	-15.43	20240223	70900	23.70	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
6	20241031	120259	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	600	2	0.69	285615100	3271	54.70	87100	88500	86000	113100	60900	87000	87317.36	19.58	0	595	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	11945	3.21	0.51	12	0.02	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
7	20241031	110301	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	600	2	0.69	186969400	2143	35.84	87100	88500	86000	113100	60900	87000	87246.57	19.58	0	352	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	11945	3.21	0.51	12	0.02	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
8	20241031	100258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88200	1200	2	1.38	127187800	1464	24.48	87100	88300	86000	113100	60900	87000	86876.91	19.58	0	163	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	12027	3.24	0.51	12	0.01	27262.00	173112.00	103700	20240223	-14.95	70900	20240122	24.40	103700	-14.95	20240223	70900	24.40	20240122	103700	-14.95	20240223	70900	24.40	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
9	20241031	090258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86800	-200	5	-0.23	31136900	360	6.02	87100	87400	86000	113100	60900	87000	86491.39	19.58	0	-55	88266	87632	87066	86432	85866	87350	86150	68	26100	500	64380	100	1	13635592	11836	3.18	0.50	12	0.00	27262.00	173112.00	103700	20240223	-16.30	70900	20240122	22.43	103700	-16.30	20240223	70900	22.43	20240122	103700	-16.30	20240223	70900	22.43	20240122	0.01	N	009970	500	68 억		2669180	N	N	227	N	00	N
10	20241030	160257	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87000	-600	5	-0.68	519804500	5973	66.42	87600	87700	86500	113800	61400	87600	87025.70	19.58	0	-1675	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11863	3.19	0.50	12	0.04	27262.00	173112.00	103700	20240223	-16.10	70900	20240122	22.71	103700	-16.10	20240223	70900	22.71	20240122	103700	-16.10	20240223	70900	22.71	20240122	0.01	N	009970	500	68 억		2669581	N	N	227	N	00	N
11	20241030	150302	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87200	-400	5	-0.46	374173800	4301	47.83	87600	87700	86500	113800	61400	87600	86996.93	19.58	0	-920	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11890	3.20	0.50	12	0.03	27262.00	173112.00	103700	20240223	-15.91	70900	20240122	22.99	103700	-15.91	20240223	70900	22.99	20240122	103700	-15.91	20240223	70900	22.99	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
12	20241030	140300	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87200	-400	5	-0.46	308239300	3545	39.42	87600	87700	86500	113800	61400	87600	86950.44	19.58	0	-940	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11890	3.20	0.50	12	0.03	27262.00	173112.00	103700	20240223	-15.91	70900	20240122	22.99	103700	-15.91	20240223	70900	22.99	20240122	103700	-15.91	20240223	70900	22.99	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
13	20241030	130300	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86900	-700	5	-0.80	193935000	2233	24.83	87600	87700	86500	113800	61400	87600	86849.53	19.58	0	-1107	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11849	3.19	0.50	12	0.02	27262.00	173112.00	103700	20240223	-16.20	70900	20240122	22.57	103700	-16.20	20240223	70900	22.57	20240122	103700	-16.20	20240223	70900	22.57	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
14	20241030	120300	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86700	-900	5	-1.03	159617600	1838	20.44	87600	87700	86500	113800	61400	87600	86843.09	19.58	0	-1048	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11822	3.18	0.50	12	0.01	27262.00	173112.00	103700	20240223	-16.39	70900	20240122	22.28	103700	-16.39	20240223	70900	22.28	20240122	103700	-16.39	20240223	70900	22.28	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
15	20241030	110259	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86900	-700	5	-0.80	127217700	1464	16.28	87600	87700	86500	113800	61400	87600	86897.34	19.58	0	-836	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11849	3.19	0.50	12	0.01	27262.00	173112.00	103700	20240223	-16.20	70900	20240122	22.57	103700	-16.20	20240223	70900	22.57	20240122	103700	-16.20	20240223	70900	22.57	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
16	20241030	100258	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86700	-900	5	-1.03	94628200	1088	12.10	87600	87700	86500	113800	61400	87600	86974.45	19.58	0	-653	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11822	3.18	0.50	12	0.01	27262.00	173112.00	103700	20240223	-16.39	70900	20240122	22.28	103700	-16.39	20240223	70900	22.28	20240122	103700	-16.39	20240223	70900	22.28	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
17	20241030	090259	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86500	-1100	5	-1.26	39694900	455	5.06	87600	87700	86500	113800	61400	87600	87241.54	19.58	0	-315	94666	91132	89366	85832	84066	90250	84950	68	26200	500	64820	100	1	13635592	11795	3.17	0.50	12	0.00	27262.00	173112.00	103700	20240223	-16.59	70900	20240122	22.00	103700	-16.59	20240223	70900	22.00	20240122	103700	-16.59	20240223	70900	22.00	20240122	0.01	N	009970	500	68 억		2669581	N	N	2	N	00	N
18	20241029	160251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	-4400	5	-4.78	802676200	8971	183.76	92000	92900	87600	119600	64400	92000	89475.18	19.60	0	-3788	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	11945	3.21	0.51	12	0.07	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.01	N	009970	500	68 억		2672905	N	N	2	N	00	N
19	20241029	150255	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88000	-4000	5	-4.35	739257000	8249	168.97	92000	92900	87600	119600	64400	92000	89617.77	19.60	0	-3487	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	11999	3.23	0.51	12	0.06	27262.00	173112.00	103700	20240223	-15.14	70900	20240122	24.12	103700	-15.14	20240223	70900	24.12	20240122	103700	-15.14	20240223	70900	24.12	20240122	0.01	N	009970	500	68 억		2672905	N	N	14	N	00	N
20	20241029	140252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88100	-3900	5	-4.24	694820000	7745	158.64	92000	92900	87600	119600	64400	92000	89712.07	19.60	0	-3445	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	12013	3.23	0.51	12	0.06	27262.00	173112.00	103700	20240223	-15.04	70900	20240122	24.26	103700	-15.04	20240223	70900	24.26	20240122	103700	-15.04	20240223	70900	24.26	20240122	0.01	N	009970	500	68 억		2672905	N	N	14	N	00	N
21	20241029	130253	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	-4400	5	-4.78	637429800	7094	145.31	92000	92900	87600	119600	64400	92000	89854.78	19.60	0	-3055	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	11945	3.21	0.51	12	0.05	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.01	N	009970	500	68 억		2672905	N	N	14	N	00	N
22	20241029	120254	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88600	-3400	5	-3.70	472783500	5231	107.15	92000	92900	88500	119600	64400	92000	90381.09	19.60	0	-1926	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	12081	3.25	0.51	12	0.04	27262.00	173112.00	103700	20240223	-14.56	70900	20240122	24.96	103700	-14.56	20240223	70900	24.96	20240122	103700	-14.56	20240223	70900	24.96	20240122	0.01	N	009970	500	68 억		2672905	N	N	14	N	00	N
23	20241029	110254	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89000	-3000	5	-3.26	422190100	4662	95.49	92000	92900	88500	119600	64400	92000	90559.87	19.60	0	-1550	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	12136	3.26	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.18	70900	20240122	25.53	103700	-14.18	20240223	70900	25.53	20240122	103700	-14.18	20240223	70900	25.53	20240122	0.01	N	009970	500	68 억		2672905	N	N	14	N	00	N
24	20241029	100253	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90000	-2000	5	-2.17	249982600	2739	56.10	92000	92900	89700	119600	64400	92000	91267.83	19.60	0	30	93000	92500	91500	91000	90000	92750	91250	68	27600	500	68080	100	1	13635592	12272	3.30	0.52	12	0.02	27262.00	173112.00	103700	20240223	-13.21	70900	20240122	26.94	103700	-13.21	20240223	70900	26.94	20240122	103700	-13.21	20240223	70900	26.94	20240122	0.01	N	009970	500	68 억		2672905	N	N	14	N	00	N
25	20241028	160250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	92000	600	2	0.66	446273400	4877	145.45	91900	92000	90500	118800	64000	91400	91504.71	19.62	0	-980	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12545	3.37	0.53	12	0.04	27262.00	173112.00	103700	20240223	-11.28	70900	20240122	29.76	103700	-11.28	20240223	70900	29.76	20240122	103700	-11.28	20240223	70900	29.76	20240122	0.01	N	009970	500	68 억		2675158	N	N	14	N	00	N
26	20241028	150251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91400	0	3	0.00	375116000	4103	122.37	91900	92000	90500	118800	64000	91400	91424.81	19.62	0	-1155	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12463	3.35	0.53	12	0.03	27262.00	173112.00	103700	20240223	-11.86	70900	20240122	28.91	103700	-11.86	20240223	70900	28.91	20240122	103700	-11.86	20240223	70900	28.91	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
27	20241028	140253	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91400	0	3	0.00	301930400	3303	98.51	91900	92000	90500	118800	64000	91400	91410.96	19.62	0	-714	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12463	3.35	0.53	12	0.02	27262.00	173112.00	103700	20240223	-11.86	70900	20240122	28.91	103700	-11.86	20240223	70900	28.91	20240122	103700	-11.86	20240223	70900	28.91	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
28	20241028	130252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91500	100	2	0.11	271945800	2975	88.73	91900	92000	90500	118800	64000	91400	91410.35	19.62	0	-621	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12477	3.36	0.53	12	0.02	27262.00	173112.00	103700	20240223	-11.76	70900	20240122	29.06	103700	-11.76	20240223	70900	29.06	20240122	103700	-11.76	20240223	70900	29.06	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
29	20241028	120252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91700	300	2	0.33	228306100	2498	74.50	91900	92000	90500	118800	64000	91400	91395.56	19.62	0	-420	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12504	3.36	0.53	12	0.02	27262.00	173112.00	103700	20240223	-11.57	70900	20240122	29.34	103700	-11.57	20240223	70900	29.34	20240122	103700	-11.57	20240223	70900	29.34	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
30	20241028	110236	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91600	200	2	0.22	158497600	1735	51.74	91900	92000	90500	118800	64000	91400	91353.08	19.62	0	-441	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12490	3.36	0.53	12	0.01	27262.00	173112.00	103700	20240223	-11.67	70900	20240122	29.20	103700	-11.67	20240223	70900	29.20	20240122	103700	-11.67	20240223	70900	29.20	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
31	20241028	100249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91000	-400	5	-0.44	96560800	1056	31.49	91900	92000	91000	118800	64000	91400	91440.15	19.62	0	-266	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12408	3.34	0.53	12	0.01	27262.00	173112.00	103700	20240223	-12.25	70900	20240122	28.35	103700	-12.25	20240223	70900	28.35	20240122	103700	-12.25	20240223	70900	28.35	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
32	20241028	090250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91700	300	2	0.33	14475100	158	4.71	91900	92000	91400	118800	64000	91400	91614.56	19.62	0	-51	92533	91966	90833	90266	89133	92250	90550	68	27400	500	67630	100	1	13635592	12504	3.36	0.53	12	0.00	27262.00	173112.00	103700	20240223	-11.57	70900	20240122	29.34	103700	-11.57	20240223	70900	29.34	20240122	103700	-11.57	20240223	70900	29.34	20240122	0.01	N	009970	500	68 억		2675158	N	N	0	N	00	N
33	20241025	160249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91400	1100	2	1.22	302694700	3352	113.13	90300	91400	89700	117300	63300	90300	90293.47	19.62	0	390	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12463	3.35	0.53	12	0.02	27262.00	173112.00	103700	20240223	-11.86	70900	20240122	28.91	103700	-11.86	20240223	70900	28.91	20240122	103700	-11.86	20240223	70900	28.91	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
34	20241025	150252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90400	100	2	0.11	243959800	2707	91.36	90300	90700	89700	117300	63300	90300	90121.83	19.62	0	363	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12327	3.32	0.52	12	0.02	27262.00	173112.00	103700	20240223	-12.83	70900	20240122	27.50	103700	-12.83	20240223	70900	27.50	20240122	103700	-12.83	20240223	70900	27.50	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
35	20241025	140251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90500	200	2	0.22	202353300	2247	75.84	90300	90600	89700	117300	63300	90300	90054.87	19.62	0	149	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12340	3.32	0.52	12	0.02	27262.00	173112.00	103700	20240223	-12.73	70900	20240122	27.64	103700	-12.73	20240223	70900	27.64	20240122	103700	-12.73	20240223	70900	27.64	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
36	20241025	130252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90200	-100	5	-0.11	173235900	1925	64.97	90300	90400	89700	117300	63300	90300	89992.68	19.62	0	173	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12299	3.31	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.02	70900	20240122	27.22	103700	-13.02	20240223	70900	27.22	20240122	103700	-13.02	20240223	70900	27.22	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
37	20241025	120252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90300	0	3	0.00	132292100	1471	49.65	90300	90400	89700	117300	63300	90300	89933.45	19.62	0	-92	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12313	3.31	0.52	12	0.01	27262.00	173112.00	103700	20240223	-12.92	70900	20240122	27.36	103700	-12.92	20240223	70900	27.36	20240122	103700	-12.92	20240223	70900	27.36	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
38	20241025	110251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90000	-300	5	-0.33	93456800	1039	35.07	90300	90400	89700	117300	63300	90300	89948.80	19.62	0	-177	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12272	3.30	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.21	70900	20240122	26.94	103700	-13.21	20240223	70900	26.94	20240122	103700	-13.21	20240223	70900	26.94	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
39	20241025	100252	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89800	-500	5	-0.55	48960700	544	18.36	90300	90400	89700	117300	63300	90300	90001.29	19.62	0	-191	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12245	3.29	0.52	12	0.00	27262.00	173112.00	103700	20240223	-13.40	70900	20240122	26.66	103700	-13.40	20240223	70900	26.66	20240122	103700	-13.40	20240223	70900	26.66	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
40	20241025	090250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90200	-100	5	-0.11	15873900	176	5.94	90300	90400	89900	117300	63300	90300	90192.61	19.62	0	-105	92766	91532	89966	88732	87166	90750	87950	68	27000	500	66820	100	1	13635592	12299	3.31	0.52	12	0.00	27262.00	173112.00	103700	20240223	-13.02	70900	20240122	27.22	103700	-13.02	20240223	70900	27.22	20240122	103700	-13.02	20240223	70900	27.22	20240122	0.01	N	009970	500	68 억		2674918	N	N	1	N	00	N
41	20241024	160248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90300	0	3	0.00	266154500	2963	73.03	91200	91200	88400	117300	63300	90300	89825.86	19.61	0	14	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12313	3.31	0.52	12	0.02	27262.00	173112.00	103700	20240223	-12.92	70900	20240122	27.36	103700	-12.92	20240223	70900	27.36	20240122	103700	-12.92	20240223	70900	27.36	20240122	0.01	N	009970	500	68 억		2673700	N	N	1	N	00	N
42	20241024	150249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89900	-400	5	-0.44	211335000	2355	58.05	91200	91200	88400	117300	63300	90300	89738.85	19.61	0	6	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12258	3.30	0.52	12	0.02	27262.00	173112.00	103700	20240223	-13.31	70900	20240122	26.80	103700	-13.31	20240223	70900	26.80	20240122	103700	-13.31	20240223	70900	26.80	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
43	20241024	140249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89900	-400	5	-0.44	162799200	1815	44.74	91200	91200	88400	117300	63300	90300	89696.53	19.61	0	-66	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12258	3.30	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.31	70900	20240122	26.80	103700	-13.31	20240223	70900	26.80	20240122	103700	-13.31	20240223	70900	26.80	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
44	20241024	130250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89700	-600	5	-0.66	124204300	1385	34.14	91200	91200	88400	117300	63300	90300	89678.19	19.61	0	-78	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12231	3.29	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.50	70900	20240122	26.52	103700	-13.50	20240223	70900	26.52	20240122	103700	-13.50	20240223	70900	26.52	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
45	20241024	120249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90000	-300	5	-0.33	113248100	1263	31.13	91200	91200	88400	117300	63300	90300	89665.95	19.61	0	-74	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12272	3.30	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.21	70900	20240122	26.94	103700	-13.21	20240223	70900	26.94	20240122	103700	-13.21	20240223	70900	26.94	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
46	20241024	110250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89300	-1000	5	-1.11	96049400	1071	26.40	91200	91200	88400	117300	63300	90300	89681.98	19.61	0	-113	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12177	3.28	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.89	70900	20240122	25.95	103700	-13.89	20240223	70900	25.95	20240122	103700	-13.89	20240223	70900	25.95	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
47	20241024	100250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89900	-400	5	-0.44	50379000	560	13.80	91200	91200	88400	117300	63300	90300	89962.50	19.61	0	-141	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12258	3.30	0.52	12	0.00	27262.00	173112.00	103700	20240223	-13.31	70900	20240122	26.80	103700	-13.31	20240223	70900	26.80	20240122	103700	-13.31	20240223	70900	26.80	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
48	20241024	090238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91200	900	2	1.00	4377600	48	1.18	91200	91200	91200	117300	63300	90300	91200.00	19.61	0	32	92500	91400	90500	89400	88500	90950	88950	68	27000	500	66820	100	1	13635592	12436	3.35	0.53	12	0.00	27262.00	173112.00	103700	20240223	-12.05	70900	20240122	28.63	103700	-12.05	20240223	70900	28.63	20240122	103700	-12.05	20240223	70900	28.63	20240122	0.01	N	009970	500	68 억		2673700	N	N	13	N	00	N
49	20241023	160251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90300	-1200	5	-1.31	367268200	4056	62.49	91600	91600	89600	118900	64100	91500	90549.36	19.62	0	-1101	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12313	3.31	0.52	12	0.03	27262.00	173112.00	103700	20240223	-12.92	70900	20240122	27.36	103700	-12.92	20240223	70900	27.36	20240122	103700	-12.92	20240223	70900	27.36	20240122	0.01	N	009970	500	68 억		2674887	N	N	13	N	00	N
50	20241023	150253	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90700	-800	5	-0.87	255868800	2824	43.51	91600	91600	89600	118900	64100	91500	90605.10	19.62	0	-536	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12367	3.33	0.52	12	0.02	27262.00	173112.00	103700	20240223	-12.54	70900	20240122	27.93	103700	-12.54	20240223	70900	27.93	20240122	103700	-12.54	20240223	70900	27.93	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
51	20241023	140254	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91000	-500	5	-0.55	217291700	2399	36.96	91600	91600	89600	118900	64100	91500	90575.95	19.62	0	-359	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12408	3.34	0.53	12	0.02	27262.00	173112.00	103700	20240223	-12.25	70900	20240122	28.35	103700	-12.25	20240223	70900	28.35	20240122	103700	-12.25	20240223	70900	28.35	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
52	20241023	130251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90900	-600	5	-0.66	171936100	1900	29.27	91600	91600	89600	118900	64100	91500	90492.68	19.62	0	-176	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12395	3.33	0.53	12	0.01	27262.00	173112.00	103700	20240223	-12.34	70900	20240122	28.21	103700	-12.34	20240223	70900	28.21	20240122	103700	-12.34	20240223	70900	28.21	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
53	20241023	120249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90200	-1300	5	-1.42	110265000	1219	18.78	91600	91600	89600	118900	64100	91500	90455.29	19.62	0	16	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12299	3.31	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.02	70900	20240122	27.22	103700	-13.02	20240223	70900	27.22	20240122	103700	-13.02	20240223	70900	27.22	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
54	20241023	110249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90000	-1500	5	-1.64	74267800	821	12.65	91600	91600	89600	118900	64100	91500	90460.17	19.62	0	-168	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12272	3.30	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.21	70900	20240122	26.94	103700	-13.21	20240223	70900	26.94	20240122	103700	-13.21	20240223	70900	26.94	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
55	20241023	100249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90400	-1100	5	-1.20	46352300	512	7.89	91600	91600	89600	118900	64100	91500	90531.84	19.62	0	-98	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12327	3.32	0.52	12	0.00	27262.00	173112.00	103700	20240223	-12.83	70900	20240122	27.50	103700	-12.83	20240223	70900	27.50	20240122	103700	-12.83	20240223	70900	27.50	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
56	20241023	090248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90400	-1100	5	-1.20	12043700	132	2.03	91600	91600	89900	118900	64100	91500	91240.15	19.62	0	-64	93500	92500	90500	89500	87500	93000	90000	68	27400	500	67710	100	1	13635592	12327	3.32	0.52	12	0.00	27262.00	173112.00	103700	20240223	-12.83	70900	20240122	27.50	103700	-12.83	20240223	70900	27.50	20240122	103700	-12.83	20240223	70900	27.50	20240122	0.01	N	009970	500	68 억		2674887	N	N	28	N	00	N
57	20241022	160246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91500	1000	2	1.10	582893900	6482	40.01	90500	91500	88500	117600	63400	90500	89922.33	19.61	0	727	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12477	3.36	0.53	12	0.05	27262.00	173112.00	103700	20240223	-11.76	70900	20240122	29.06	103700	-11.76	20240223	70900	29.06	20240122	103700	-11.76	20240223	70900	29.06	20240122	0.01	N	009970	500	68 억		2673658	N	N	24	N	00	N
58	20241022	150250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90500	0	3	0.00	489668100	5460	33.71	90500	91100	88500	117600	63400	90500	89682.80	19.61	0	432	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12340	3.32	0.52	12	0.04	27262.00	173112.00	103700	20240223	-12.73	70900	20240122	27.64	103700	-12.73	20240223	70900	27.64	20240122	103700	-12.73	20240223	70900	27.64	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
59	20241022	140251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89700	-800	5	-0.88	428149500	4778	29.50	90500	91000	88500	117600	63400	90500	89608.52	19.61	0	374	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12231	3.29	0.52	12	0.04	27262.00	173112.00	103700	20240223	-13.50	70900	20240122	26.52	103700	-13.50	20240223	70900	26.52	20240122	103700	-13.50	20240223	70900	26.52	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
60	20241022	130249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89600	-900	5	-0.99	381916300	4262	26.31	90500	91000	88500	117600	63400	90500	89609.64	19.61	0	350	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12217	3.29	0.52	12	0.03	27262.00	173112.00	103700	20240223	-13.60	70900	20240122	26.38	103700	-13.60	20240223	70900	26.38	20240122	103700	-13.60	20240223	70900	26.38	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
61	20241022	120249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89400	-1100	5	-1.22	237628300	2649	16.35	90500	91000	88500	117600	63400	90500	89704.91	19.61	0	-64	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12190	3.28	0.52	12	0.02	27262.00	173112.00	103700	20240223	-13.79	70900	20240122	26.09	103700	-13.79	20240223	70900	26.09	20240122	103700	-13.79	20240223	70900	26.09	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
62	20241022	110248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89400	-1100	5	-1.22	185786600	2068	12.77	90500	91000	88600	117600	63400	90500	89838.78	19.61	0	-125	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12190	3.28	0.52	12	0.02	27262.00	173112.00	103700	20240223	-13.79	70900	20240122	26.09	103700	-13.79	20240223	70900	26.09	20240122	103700	-13.79	20240223	70900	26.09	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
63	20241022	100248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90600	100	2	0.11	115906300	1289	7.96	90500	90600	89200	117600	63400	90500	89919.55	19.61	0	-12	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12354	3.32	0.52	12	0.01	27262.00	173112.00	103700	20240223	-12.63	70900	20240122	27.79	103700	-12.63	20240223	70900	27.79	20240122	103700	-12.63	20240223	70900	27.79	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
64	20241022	090248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90500	0	3	0.00	19833300	220	1.36	90500	90500	89600	117600	63400	90500	90151.36	19.61	0	-77	92366	91432	90966	90032	89566	91200	89800	68	27100	500	66970	100	1	13635592	12340	3.32	0.52	12	0.00	27262.00	173112.00	103700	20240223	-12.73	70900	20240122	27.64	103700	-12.73	20240223	70900	27.64	20240122	103700	-12.73	20240223	70900	27.64	20240122	0.01	N	009970	500	68 억		2673658	N	N	26	N	00	N
65	20241021	160247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90500	-800	5	-0.88	923638600	10137	155.67	91300	91900	90500	118600	64000	91300	91115.58	19.63	0	-4537	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12340	3.32	0.52	12	0.07	27262.00	173112.00	103700	20240223	-12.73	70900	20240122	27.64	103700	-12.73	20240223	70900	27.64	20240122	103700	-12.73	20240223	70900	27.64	20240122	0.01	N	009970	500	68 억		2677183	N	N	26	N	00	N
66	20241021	150248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91000	-300	5	-0.33	851022600	9337	143.38	91300	91900	90500	118600	64000	91300	91145.19	19.63	0	-4176	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12408	3.34	0.53	12	0.07	27262.00	173112.00	103700	20240223	-12.25	70900	20240122	28.35	103700	-12.25	20240223	70900	28.35	20240122	103700	-12.25	20240223	70900	28.35	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
67	20241021	140249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91300	0	3	0.00	729467400	8003	122.90	91300	91900	90500	118600	64000	91300	91149.24	19.63	0	-3166	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12449	3.35	0.53	12	0.06	27262.00	173112.00	103700	20240223	-11.96	70900	20240122	28.77	103700	-11.96	20240223	70900	28.77	20240122	103700	-11.96	20240223	70900	28.77	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
68	20241021	130247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91200	-100	5	-0.11	628243300	6893	105.85	91300	91900	90500	118600	64000	91300	91142.22	19.63	0	-2564	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12436	3.35	0.53	12	0.05	27262.00	173112.00	103700	20240223	-12.05	70900	20240122	28.63	103700	-12.05	20240223	70900	28.63	20240122	103700	-12.05	20240223	70900	28.63	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
69	20241021	120247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91300	0	3	0.00	365951200	4016	61.67	91300	91900	90500	118600	64000	91300	91123.31	19.63	0	-793	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12449	3.35	0.53	12	0.03	27262.00	173112.00	103700	20240223	-11.96	70900	20240122	28.77	103700	-11.96	20240223	70900	28.77	20240122	103700	-11.96	20240223	70900	28.77	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
70	20241021	110246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91200	-100	5	-0.11	298451400	3277	50.32	91300	91900	90500	118600	64000	91300	91074.58	19.63	0	-707	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12436	3.35	0.53	12	0.02	27262.00	173112.00	103700	20240223	-12.05	70900	20240122	28.63	103700	-12.05	20240223	70900	28.63	20240122	103700	-12.05	20240223	70900	28.63	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
71	20241021	100249	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90900	-400	5	-0.44	160733100	1765	27.10	91300	91900	90500	118600	64000	91300	91066.91	19.63	0	-238	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12395	3.33	0.53	12	0.01	27262.00	173112.00	103700	20240223	-12.34	70900	20240122	28.21	103700	-12.34	20240223	70900	28.21	20240122	103700	-12.34	20240223	70900	28.21	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
72	20241021	090247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91300	0	3	0.00	13521800	148	2.27	91300	91900	91300	118600	64000	91300	91363.51	19.63	0	-32	92900	92100	90500	89700	88100	92500	90100	68	27300	500	67560	100	1	13635592	12449	3.35	0.53	12	0.00	27262.00	173112.00	103700	20240223	-11.96	70900	20240122	28.77	103700	-11.96	20240223	70900	28.77	20240122	103700	-11.96	20240223	70900	28.77	20240122	0.01	N	009970	500	68 억		2677183	N	N	1	N	00	N
73	20241018	160246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	91300	1700	2	1.90	587232100	6511	122.64	90400	91300	88900	116400	62800	89600	90188.04	19.61	0	2200	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12449	3.35	0.53	12	0.05	27262.00	173112.00	103700	20240223	-11.96	70900	20240122	28.77	103700	-11.96	20240223	70900	28.77	20240122	103700	-11.96	20240223	70900	28.77	20240122	0.01	N	009970	500	68 억		2674488	N	N	1	N	00	N
74	20241018	150251	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90600	1000	2	1.12	489410300	5435	102.37	90400	90800	88900	116400	62800	89600	90047.89	19.61	0	1829	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12354	3.32	0.52	12	0.04	27262.00	173112.00	103700	20240223	-12.63	70900	20240122	27.79	103700	-12.63	20240223	70900	27.79	20240122	103700	-12.63	20240223	70900	27.79	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
75	20241018	140256	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89800	200	2	0.22	258972200	2879	54.23	90400	90800	88900	116400	62800	89600	89952.14	19.61	0	71	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12245	3.29	0.52	12	0.02	27262.00	173112.00	103700	20240223	-13.40	70900	20240122	26.66	103700	-13.40	20240223	70900	26.66	20240122	103700	-13.40	20240223	70900	26.66	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
76	20241018	130248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89600	0	3	0.00	206953800	2299	43.30	90400	90800	88900	116400	62800	89600	90019.05	19.61	0	219	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12217	3.29	0.52	12	0.02	27262.00	173112.00	103700	20240223	-13.60	70900	20240122	26.38	103700	-13.60	20240223	70900	26.38	20240122	103700	-13.60	20240223	70900	26.38	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
77	20241018	120253	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89600	0	3	0.00	160515600	1781	33.55	90400	90800	88900	116400	62800	89600	90126.67	19.61	0	482	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12217	3.29	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.60	70900	20240122	26.38	103700	-13.60	20240223	70900	26.38	20240122	103700	-13.60	20240223	70900	26.38	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
78	20241018	110250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90000	400	2	0.45	137220300	1522	28.67	90400	90800	88900	116400	62800	89600	90157.88	19.61	0	439	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12272	3.30	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.21	70900	20240122	26.94	103700	-13.21	20240223	70900	26.94	20240122	103700	-13.21	20240223	70900	26.94	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
79	20241018	100247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90000	400	2	0.45	121285000	1345	25.33	90400	90800	88900	116400	62800	89600	90174.72	19.61	0	380	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12272	3.30	0.52	12	0.01	27262.00	173112.00	103700	20240223	-13.21	70900	20240122	26.94	103700	-13.21	20240223	70900	26.94	20240122	103700	-13.21	20240223	70900	26.94	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
80	20241018	090247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	90300	700	2	0.78	6598400	73	1.38	90400	90400	90300	116400	62800	89600	90389.04	19.61	0	52	90866	90232	89166	88532	87466	89700	88000	68	26800	500	66300	100	1	13635592	12313	3.31	0.52	12	0.00	27262.00	173112.00	103700	20240223	-12.92	70900	20240122	27.36	103700	-12.92	20240223	70900	27.36	20240122	103700	-12.92	20240223	70900	27.36	20240122	0.01	N	009970	500	68 억		2674488	N	N	11	N	00	N
81	20241017	160246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89600	600	2	0.67	472753000	5303	69.94	89700	89800	88100	115700	62300	89000	89148.05	19.61	0	-503	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12217	3.29	0.52	12	0.04	27262.00	173112.00	103700	20240223	-13.60	70900	20240122	26.38	103700	-13.60	20240223	70900	26.38	20240122	103700	-13.60	20240223	70900	26.38	20240122	0.01	N	009970	500	68 억		2674263	N	N	11	N	00	N
82	20241017	150247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89100	100	2	0.11	410972200	4612	60.83	89700	89800	88100	115700	62300	89000	89109.32	19.61	0	-480	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12149	3.27	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.08	70900	20240122	25.67	103700	-14.08	20240223	70900	25.67	20240122	103700	-14.08	20240223	70900	25.67	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
83	20241017	140247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89400	400	2	0.45	332913300	3737	49.29	89700	89800	88100	115700	62300	89000	89085.71	19.61	0	-451	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12190	3.28	0.52	12	0.03	27262.00	173112.00	103700	20240223	-13.79	70900	20240122	26.09	103700	-13.79	20240223	70900	26.09	20240122	103700	-13.79	20240223	70900	26.09	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
84	20241017	130247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88300	-700	5	-0.79	282644400	3170	41.81	89700	89800	88100	115700	62300	89000	89162.27	19.61	0	-495	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12040	3.24	0.51	12	0.02	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
85	20241017	120247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88800	-200	5	-0.22	241224900	2703	35.65	89700	89800	88100	115700	62300	89000	89243.40	19.61	0	-408	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12108	3.26	0.51	12	0.02	27262.00	173112.00	103700	20240223	-14.37	70900	20240122	25.25	103700	-14.37	20240223	70900	25.25	20240122	103700	-14.37	20240223	70900	25.25	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
86	20241017	110248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89100	100	2	0.11	110488400	1242	16.38	89700	89800	88100	115700	62300	89000	88960.06	19.61	0	331	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12149	3.27	0.51	12	0.01	27262.00	173112.00	103700	20240223	-14.08	70900	20240122	25.67	103700	-14.08	20240223	70900	25.67	20240122	103700	-14.08	20240223	70900	25.67	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
87	20241017	100248	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88300	-700	5	-0.79	69805800	785	10.35	89700	89800	88100	115700	62300	89000	88924.59	19.61	0	325	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12040	3.24	0.51	12	0.01	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
88	20241017	090246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89800	800	2	0.90	5645600	63	0.83	89700	89800	89000	115700	62300	89000	89612.70	19.61	0	24	90200	89600	88400	87800	86600	89900	88100	68	26700	500	65860	100	1	13635592	12245	3.29	0.52	12	0.00	27262.00	173112.00	103700	20240223	-13.40	70900	20240122	26.66	103700	-13.40	20240223	70900	26.66	20240122	103700	-13.40	20240223	70900	26.66	20240122	0.01	N	009970	500	68 억		2674263	N	N	3	N	00	N
89	20241016	160245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89000	-300	5	-0.34	667632900	7573	88.09	88500	89000	87200	116000	62600	89300	88159.63	19.60	0	-1568	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	12136	3.26	0.51	12	0.06	27262.00	173112.00	103700	20240223	-14.18	70900	20240122	25.53	103700	-14.18	20240223	70900	25.53	20240122	103700	-14.18	20240223	70900	25.53	20240122	0.01	N	009970	500	68 억		2673105	N	N	3	N	00	N
90	20241016	150247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88200	-1100	5	-1.23	601319900	6827	79.41	88500	88900	87200	116000	62600	89300	88079.67	19.60	0	-1487	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	12027	3.24	0.51	12	0.05	27262.00	173112.00	103700	20240223	-14.95	70900	20240122	24.40	103700	-14.95	20240223	70900	24.40	20240122	103700	-14.95	20240223	70900	24.40	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
91	20241016	140247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88100	-1200	5	-1.34	484577000	5505	64.03	88500	88900	87200	116000	62600	89300	88024.89	19.60	0	-1165	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	12013	3.23	0.51	12	0.04	27262.00	173112.00	103700	20240223	-15.04	70900	20240122	24.26	103700	-15.04	20240223	70900	24.26	20240122	103700	-15.04	20240223	70900	24.26	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
92	20241016	130246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	-900	5	-1.01	396053900	4503	52.38	88500	88500	87200	116000	62600	89300	87953.34	19.60	0	-917	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	12054	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
93	20241016	120246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88000	-1300	5	-1.46	263269900	2994	34.83	88500	88500	87200	116000	62600	89300	87932.50	19.60	0	-757	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	11999	3.23	0.51	12	0.02	27262.00	173112.00	103700	20240223	-15.14	70900	20240122	24.12	103700	-15.14	20240223	70900	24.12	20240122	103700	-15.14	20240223	70900	24.12	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
94	20241016	110247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87800	-1500	5	-1.68	154626400	1760	20.47	88500	88500	87200	116000	62600	89300	87855.91	19.60	0	-493	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	11972	3.22	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.33	70900	20240122	23.84	103700	-15.33	20240223	70900	23.84	20240122	103700	-15.33	20240223	70900	23.84	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
95	20241016	100246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	-900	5	-1.01	117021300	1333	15.51	88500	88500	87200	116000	62600	89300	87787.92	19.60	0	-333	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	12054	3.24	0.51	12	0.01	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
96	20241016	090247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88300	-1000	5	-1.12	16031100	182	2.12	88500	88500	87400	116000	62600	89300	88082.97	19.60	0	-111	90833	90066	88533	87766	86233	90450	88150	68	26700	500	66080	100	1	13635592	12040	3.24	0.51	12	0.00	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.01	N	009970	500	68 억		2673105	N	N	17	N	00	N
97	20241015	160245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	89300	700	2	0.79	756994300	8588	173.88	88600	89300	87000	115100	62100	88600	88112.82	19.59	0	599	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	12177	3.28	0.52	12	0.06	27262.00	173112.00	103700	20240223	-13.89	70900	20240122	25.95	103700	-13.89	20240223	70900	25.95	20240122	103700	-13.89	20240223	70900	25.95	20240122	0.01	N	009970	500	68 억		2671270	N	N	17	N	00	N
98	20241015	150246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	-200	5	-0.23	629731500	7160	144.97	88600	89200	87000	115100	62100	88600	87951.33	19.59	0	146	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	12054	3.24	0.51	12	0.05	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
99	20241015	140247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88600	0	3	0.00	505386700	5758	116.58	88600	88800	87000	115100	62100	88600	87771.22	19.59	0	223	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	12081	3.25	0.51	12	0.04	27262.00	173112.00	103700	20240223	-14.56	70900	20240122	24.96	103700	-14.56	20240223	70900	24.96	20240122	103700	-14.56	20240223	70900	24.96	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
100	20241015	130246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87500	-1100	5	-1.24	397130400	4531	91.74	88600	88800	87000	115100	62100	88600	87647.41	19.59	0	-37	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	11931	3.21	0.51	12	0.03	27262.00	173112.00	103700	20240223	-15.62	70900	20240122	23.41	103700	-15.62	20240223	70900	23.41	20240122	103700	-15.62	20240223	70900	23.41	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
101	20241015	120246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87400	-1200	5	-1.35	258222700	2949	59.71	88600	88800	87000	115100	62100	88600	87562.80	19.59	0	-207	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	11918	3.21	0.50	12	0.02	27262.00	173112.00	103700	20240223	-15.72	70900	20240122	23.27	103700	-15.72	20240223	70900	23.27	20240122	103700	-15.72	20240223	70900	23.27	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
102	20241015	110247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	-1000	5	-1.13	141900200	1623	32.86	88600	88600	87000	115100	62100	88600	87430.81	19.59	0	-604	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	11945	3.21	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
103	20241015	100247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87500	-1100	5	-1.24	95377800	1091	22.09	88600	88600	87000	115100	62100	88600	87422.36	19.59	0	-468	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	11931	3.21	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.62	70900	20240122	23.41	103700	-15.62	20240223	70900	23.41	20240122	103700	-15.62	20240223	70900	23.41	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
104	20241015	090245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87200	-1400	5	-1.58	26832600	306	6.20	88600	88600	87200	115100	62100	88600	87688.24	19.59	0	-102	91000	89800	88300	87100	85600	89950	87250	68	26500	500	65560	100	1	13635592	11890	3.20	0.50	12	0.00	27262.00	173112.00	103700	20240223	-15.91	70900	20240122	22.99	103700	-15.91	20240223	70900	22.99	20240122	103700	-15.91	20240223	70900	22.99	20240122	0.01	N	009970	500	68 억		2671270	N	N	45	N	00	N
105	20241014	160241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88600	0	3	0.00	436243400	4936	99.08	88600	89500	86800	115100	62100	88600	88379.76	19.60	0	639	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12081	3.25	0.51	12	0.04	27262.00	173112.00	103700	20240223	-14.56	70900	20240122	24.96	103700	-14.56	20240223	70900	24.96	20240122	103700	-14.56	20240223	70900	24.96	20240122	0.01	N	009970	500	68 억		2672301	N	N	45	N	00	N
106	20241014	150242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	-200	5	-0.23	384974600	4356	87.43	88600	89500	86800	115100	62100	88600	88378.01	19.60	0	565	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12054	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
107	20241014	140243	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88100	-500	5	-0.56	305596100	3456	69.37	88600	89500	86800	115100	62100	88600	88424.80	19.60	0	351	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12013	3.23	0.51	12	0.03	27262.00	173112.00	103700	20240223	-15.04	70900	20240122	24.26	103700	-15.04	20240223	70900	24.26	20240122	103700	-15.04	20240223	70900	24.26	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
108	20241014	130242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88600	0	3	0.00	231842700	2618	52.55	88600	89500	86800	115100	62100	88600	88557.18	19.60	0	94	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12081	3.25	0.51	12	0.02	27262.00	173112.00	103700	20240223	-14.56	70900	20240122	24.96	103700	-14.56	20240223	70900	24.96	20240122	103700	-14.56	20240223	70900	24.96	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
109	20241014	120239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88300	-300	5	-0.34	150056100	1698	34.08	88600	89500	86800	115100	62100	88600	88372.26	19.60	0	-17	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12040	3.24	0.51	12	0.01	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
110	20241014	110241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87800	-800	5	-0.90	97875200	1103	22.14	88600	89500	87700	115100	62100	88600	88735.45	19.60	0	3	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	11972	3.22	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.33	70900	20240122	23.84	103700	-15.33	20240223	70900	23.84	20240122	103700	-15.33	20240223	70900	23.84	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
111	20241014	100241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88100	-500	5	-0.56	73416100	825	16.56	88600	89500	88100	115100	62100	88600	88989.21	19.60	0	10	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12013	3.23	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.04	70900	20240122	24.26	103700	-15.04	20240223	70900	24.26	20240122	103700	-15.04	20240223	70900	24.26	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
112	20241014	090243	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88800	200	2	0.23	11659100	131	2.63	88600	89500	88600	115100	62100	88600	89000.76	19.60	0	-42	90000	89300	88100	87400	86200	89650	87750	68	26500	500	65560	100	1	13635592	12108	3.26	0.51	12	0.00	27262.00	173112.00	103700	20240223	-14.37	70900	20240122	25.25	103700	-14.37	20240223	70900	25.25	20240122	103700	-14.37	20240223	70900	25.25	20240122	0.01	N	009970	500	68 억		2672301	N	N	19	N	00	N
113	20241011	160238	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88600	2200	2	2.55	437574500	4974	62.00	87700	88800	86900	112300	60500	86400	87972.36	19.59	0	1982	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	12081	3.25	0.51	12	0.04	27262.00	173112.00	103700	20240223	-14.56	70900	20240122	24.96	103700	-14.56	20240223	70900	24.96	20240122	103700	-14.56	20240223	70900	24.96	20240122	0.01	N	009970	500	68 억		2671098	N	N	19	N	00	N
114	20241011	150240	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	2000	2	2.31	402865300	4582	57.11	87700	88800	86900	112300	60500	86400	87923.46	19.59	0	1715	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	12054	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
115	20241011	140241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	2000	2	2.31	327865100	3733	46.53	87700	88800	86900	112300	60500	86400	87828.85	19.59	0	1493	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	12054	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
116	20241011	130242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88400	2000	2	2.31	301014500	3429	42.74	87700	88800	86900	112300	60500	86400	87784.92	19.59	0	1370	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	12054	3.24	0.51	12	0.03	27262.00	173112.00	103700	20240223	-14.75	70900	20240122	24.68	103700	-14.75	20240223	70900	24.68	20240122	103700	-14.75	20240223	70900	24.68	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
117	20241011	120241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88300	1900	2	2.20	261946500	2987	37.23	87700	88800	86900	112300	60500	86400	87695.51	19.59	0	963	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	12040	3.24	0.51	12	0.02	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
118	20241011	110241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87700	1300	2	1.50	169783600	1942	24.21	87700	87800	86900	112300	60500	86400	87427.19	19.59	0	461	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	11958	3.22	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.43	70900	20240122	23.70	103700	-15.43	20240223	70900	23.70	20240122	103700	-15.43	20240223	70900	23.70	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
119	20241011	100246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87700	1300	2	1.50	91009400	1041	12.98	87700	87700	86900	112300	60500	86400	87424.98	19.59	0	261	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	11958	3.22	0.51	12	0.01	27262.00	173112.00	103700	20240223	-15.43	70900	20240122	23.70	103700	-15.43	20240223	70900	23.70	20240122	103700	-15.43	20240223	70900	23.70	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
120	20241011	090242	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87500	1100	2	1.27	15900400	182	2.27	87700	87700	86900	112300	60500	86400	87364.84	19.59	0	48	90133	88266	87133	85266	84133	87700	84700	68	25900	500	63930	100	1	13635592	11931	3.21	0.51	12	0.00	27262.00	173112.00	103700	20240223	-15.62	70900	20240122	23.41	103700	-15.62	20240223	70900	23.41	20240122	103700	-15.62	20240223	70900	23.41	20240122	0.01	N	009970	500	68 억		2671098	N	N	16	N	00	N
121	20241010	160245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86400	-200	5	-0.23	691516500	7970	89.29	89000	89000	86000	112500	60700	86600	86766.26	19.59	0	510	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11781	3.17	0.50	12	0.06	27262.00	173112.00	103700	20240223	-16.68	70900	20240122	21.86	103700	-16.68	20240223	70900	21.86	20240122	103700	-16.68	20240223	70900	21.86	20240122	0.02	N	009970	500	68 억		2670889	N	N	16	N	00	N
122	20241010	150250	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87200	600	2	0.69	447680100	5153	57.73	89000	89000	86000	112500	60700	86600	86877.57	19.59	0	540	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11890	3.20	0.50	12	0.04	27262.00	173112.00	103700	20240223	-15.91	70900	20240122	22.99	103700	-15.91	20240223	70900	22.99	20240122	103700	-15.91	20240223	70900	22.99	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
123	20241010	140247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87100	500	2	0.58	369177000	4252	47.64	89000	89000	86000	112500	60700	86600	86824.32	19.59	0	646	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11877	3.19	0.50	12	0.03	27262.00	173112.00	103700	20240223	-16.01	70900	20240122	22.85	103700	-16.01	20240223	70900	22.85	20240122	103700	-16.01	20240223	70900	22.85	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
124	20241010	130246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86800	200	2	0.23	293043000	3376	37.82	89000	89000	86000	112500	60700	86600	86801.84	19.59	0	299	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11836	3.18	0.50	12	0.02	27262.00	173112.00	103700	20240223	-16.30	70900	20240122	22.43	103700	-16.30	20240223	70900	22.43	20240122	103700	-16.30	20240223	70900	22.43	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
125	20241010	120246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87000	400	2	0.46	240629900	2773	31.07	89000	89000	86000	112500	60700	86600	86776.02	19.59	0	187	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11863	3.19	0.50	12	0.02	27262.00	173112.00	103700	20240223	-16.10	70900	20240122	22.71	103700	-16.10	20240223	70900	22.71	20240122	103700	-16.10	20240223	70900	22.71	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
126	20241010	110245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87000	400	2	0.46	168895200	1947	21.81	89000	89000	86000	112500	60700	86600	86746.38	19.59	0	49	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11863	3.19	0.50	12	0.01	27262.00	173112.00	103700	20240223	-16.10	70900	20240122	22.71	103700	-16.10	20240223	70900	22.71	20240122	103700	-16.10	20240223	70900	22.71	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
127	20241010	100246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86400	-200	5	-0.23	113979400	1314	14.72	89000	89000	86000	112500	60700	86600	86742.31	19.59	0	-196	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11781	3.17	0.50	12	0.01	27262.00	173112.00	103700	20240223	-16.68	70900	20240122	21.86	103700	-16.68	20240223	70900	21.86	20240122	103700	-16.68	20240223	70900	21.86	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
128	20241010	090246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86400	-200	5	-0.23	25617300	293	3.28	89000	89000	86400	112500	60700	86600	87431.06	19.59	0	-42	89800	88200	86800	85200	83800	87500	84500	68	25900	500	64080	100	1	13635592	11781	3.17	0.50	12	0.00	27262.00	173112.00	103700	20240223	-16.68	70900	20240122	21.86	103700	-16.68	20240223	70900	21.86	20240122	103700	-16.68	20240223	70900	21.86	20240122	0.02	N	009970	500	68 억		2670889	N	N	5	N	00	N
129	20241008	160246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86600	-1000	5	-1.14	770792400	8926	105.43	88400	88400	85400	113800	61400	87600	86353.62	19.59	0	-1279	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11808	3.18	0.50	12	0.07	27262.00	173112.00	103700	20240223	-16.49	70900	20240122	22.14	103700	-16.49	20240223	70900	22.14	20240122	103700	-16.49	20240223	70900	22.14	20240122	0.02	N	009970	500	68 억		2670679	N	N	5	N	00	N
130	20241008	150247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86600	-1000	5	-1.14	644135600	7464	88.16	88400	88400	85400	113800	61400	87600	86298.98	19.59	0	-577	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11808	3.18	0.50	12	0.05	27262.00	173112.00	103700	20240223	-16.49	70900	20240122	22.14	103700	-16.49	20240223	70900	22.14	20240122	103700	-16.49	20240223	70900	22.14	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
131	20241008	140247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86600	-1000	5	-1.14	573504600	6648	78.53	88400	88400	85400	113800	61400	87600	86267.24	19.59	0	-809	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11808	3.18	0.50	12	0.05	27262.00	173112.00	103700	20240223	-16.49	70900	20240122	22.14	103700	-16.49	20240223	70900	22.14	20240122	103700	-16.49	20240223	70900	22.14	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
132	20241008	130246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86400	-1200	5	-1.37	517993600	6006	70.94	88400	88400	85400	113800	61400	87600	86246.02	19.59	0	-936	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11781	3.17	0.50	12	0.04	27262.00	173112.00	103700	20240223	-16.68	70900	20240122	21.86	103700	-16.68	20240223	70900	21.86	20240122	103700	-16.68	20240223	70900	21.86	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
133	20241008	120245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86600	-1000	5	-1.14	465417000	5398	63.76	88400	88400	85400	113800	61400	87600	86220.27	19.59	0	-1141	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11808	3.18	0.50	12	0.04	27262.00	173112.00	103700	20240223	-16.49	70900	20240122	22.14	103700	-16.49	20240223	70900	22.14	20240122	103700	-16.49	20240223	70900	22.14	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
134	20241008	110245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86000	-1600	5	-1.83	362495200	4204	49.66	88400	88400	85400	113800	61400	87600	86226.26	19.59	0	-1196	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11727	3.15	0.50	12	0.03	27262.00	173112.00	103700	20240223	-17.07	70900	20240122	21.30	103700	-17.07	20240223	70900	21.30	20240122	103700	-17.07	20240223	70900	21.30	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
135	20241008	100247	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86300	-1300	5	-1.48	200195000	2315	27.34	88400	88400	86200	113800	61400	87600	86477.32	19.59	0	-414	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11768	3.17	0.50	12	0.02	27262.00	173112.00	103700	20240223	-16.78	70900	20240122	21.72	103700	-16.78	20240223	70900	21.72	20240122	103700	-16.78	20240223	70900	21.72	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
136	20241008	090246	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	86500	-1100	5	-1.26	21374100	245	2.89	88400	88400	86500	113800	61400	87600	87241.22	19.59	0	-118	90466	89032	87966	86532	85466	88500	86000	68	26200	500	64820	100	1	13635592	11795	3.17	0.50	12	0.00	27262.00	173112.00	103700	20240223	-16.59	70900	20240122	22.00	103700	-16.59	20240223	70900	22.00	20240122	103700	-16.59	20240223	70900	22.00	20240122	0.02	N	009970	500	68 억		2670679	N	N	86	N	00	N
137	20241007	160245	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	-700	5	-0.79	743329600	8464	35.91	89400	89400	86900	114700	61900	88300	87822.50	19.58	0	503	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	11945	3.21	0.51	12	0.06	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.02	N	009970	500	68 억		2670317	N	N	86	N	00	N
138	20241007	150243	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87600	-700	5	-0.79	667534400	7599	32.24	89400	89400	86900	114700	61900	88300	87845.03	19.58	0	710	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	11945	3.21	0.51	12	0.06	27262.00	173112.00	103700	20240223	-15.53	70900	20240122	23.55	103700	-15.53	20240223	70900	23.55	20240122	103700	-15.53	20240223	70900	23.55	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
139	20241007	140301	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88200	-100	5	-0.11	562350500	6402	27.16	89400	89400	86900	114700	61900	88300	87839.82	19.58	0	884	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	12027	3.24	0.51	12	0.05	27262.00	173112.00	103700	20240223	-14.95	70900	20240122	24.40	103700	-14.95	20240223	70900	24.40	20240122	103700	-14.95	20240223	70900	24.40	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
140	20241007	130243	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88200	-100	5	-0.11	502248300	5720	24.27	89400	89400	86900	114700	61900	88300	87805.65	19.58	0	686	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	12027	3.24	0.51	12	0.04	27262.00	173112.00	103700	20240223	-14.95	70900	20240122	24.40	103700	-14.95	20240223	70900	24.40	20240122	103700	-14.95	20240223	70900	24.40	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
141	20241007	120308	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88300	0	3	0.00	290787700	3316	14.07	89400	89400	86900	114700	61900	88300	87692.31	19.58	0	312	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	12040	3.24	0.51	12	0.02	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
142	20241007	110241	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87900	-400	5	-0.45	250904500	2863	12.15	89400	89400	86900	114700	61900	88300	87636.92	19.58	0	63	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	11986	3.22	0.51	12	0.02	27262.00	173112.00	103700	20240223	-15.24	70900	20240122	23.98	103700	-15.24	20240223	70900	23.98	20240122	103700	-15.24	20240223	70900	23.98	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
143	20241007	100239	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	88000	-300	5	-0.34	185950800	2124	9.01	89400	89400	86900	114700	61900	88300	87547.46	19.58	0	-30	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	11999	3.23	0.51	12	0.02	27262.00	173112.00	103700	20240223	-15.14	70900	20240122	24.12	103700	-15.14	20240223	70900	24.12	20240122	103700	-15.14	20240223	70900	24.12	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
144	20241007	090229	55	60.00	KOSPI200		금융업	N	N	N	Y	60	N	87800	-500	5	-0.57	39275200	444	1.88	89400	89400	87700	114700	61900	88300	88457.66	19.58	0	-169	92033	90166	88133	86266	84233	91100	87200	68	26400	500	65340	100	1	13635592	11972	3.22	0.51	12	0.00	27262.00	173112.00	103700	20240223	-15.33	70900	20240122	23.84	103700	-15.33	20240223	70900	23.84	20240122	103700	-15.33	20240223	70900	23.84	20240122	0.02	N	009970	500	68 억		2670317	N	N	241	N	00	N
145	20241004	160232	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	88300	-2300	5	-2.54	2012215100	23100	165.21	87300	90000	86100	117700	63500	90600	87100.47	19.60	0	-4597	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	12040	3.24	0.51	12	0.17	27262.00	173112.00	103700	20240223	-14.85	70900	20240122	24.54	103700	-14.85	20240223	70900	24.54	20240122	103700	-14.85	20240223	70900	24.54	20240122	0.01	N	009970	500	68 억		2673165	N	N	241	N	00	N
146	20241004	150233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87200	-3400	5	-3.75	1860222800	21371	152.85	87300	90000	86100	117700	63500	90600	87044.26	19.60	0	-5012	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11890	3.20	0.50	12	0.16	27262.00	173112.00	103700	20240223	-15.91	70900	20240122	22.99	103700	-15.91	20240223	70900	22.99	20240122	103700	-15.91	20240223	70900	22.99	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
147	20241004	140233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	-3200	5	-3.53	1677024000	19271	137.83	87300	90000	86100	117700	63500	90600	87023.20	19.60	0	-4798	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11918	3.21	0.50	12	0.14	27262.00	173112.00	103700	20240223	-15.72	70900	20240122	23.27	103700	-15.72	20240223	70900	23.27	20240122	103700	-15.72	20240223	70900	23.27	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
148	20241004	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87100	-3500	5	-3.86	1576175900	18117	129.57	87300	90000	86100	117700	63500	90600	86999.83	19.60	0	-4579	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11877	3.19	0.50	12	0.13	27262.00	173112.00	103700	20240223	-16.01	70900	20240122	22.85	103700	-16.01	20240223	70900	22.85	20240122	103700	-16.01	20240223	70900	22.85	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
149	20241004	120233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87000	-3600	5	-3.97	1304537100	14999	107.27	87300	90000	86100	117700	63500	90600	86974.94	19.60	0	-2845	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11863	3.19	0.50	12	0.11	27262.00	173112.00	103700	20240223	-16.10	70900	20240122	22.71	103700	-16.10	20240223	70900	22.71	20240122	103700	-16.10	20240223	70900	22.71	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
150	20241004	110233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87100	-3500	5	-3.86	1133650600	13036	93.23	87300	90000	86100	117700	63500	90600	86963.07	19.60	0	-2552	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11877	3.19	0.50	12	0.10	27262.00	173112.00	103700	20240223	-16.01	70900	20240122	22.85	103700	-16.01	20240223	70900	22.85	20240122	103700	-16.01	20240223	70900	22.85	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
151	20241004	100233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87200	-3400	5	-3.75	739680200	8493	60.74	87300	90000	86100	117700	63500	90600	87092.92	19.60	0	-901	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11890	3.20	0.50	12	0.06	27262.00	173112.00	103700	20240223	-15.91	70900	20240122	22.99	103700	-15.91	20240223	70900	22.99	20240122	103700	-15.91	20240223	70900	22.99	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
152	20241004	090231	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	87400	-3200	5	-3.53	316804800	3633	25.98	87300	90000	86200	117700	63500	90600	87201.98	19.60	0	-309	93333	91966	90733	89366	88133	91350	88750	68	27100	500	67040	100	1	13635592	11918	3.21	0.50	12	0.03	27262.00	173112.00	103700	20240223	-15.72	70900	20240122	23.27	103700	-15.72	20240223	70900	23.27	20240122	103700	-15.72	20240223	70900	23.27	20240122	0.01	N	009970	500	68 억		2673165	N	N	0	N	00	N
153	20241002	160230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	90600	-1300	5	-1.41	1241924000	13659	33.43	91700	92100	89500	119400	64400	91900	90923.64	19.62	0	-5289	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12354	3.32	0.52	12	0.10	27262.00	173112.00	103700	20240223	-12.63	70900	20240122	27.79	103700	-12.63	20240223	70900	27.79	20240122	103700	-12.63	20240223	70900	27.79	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
154	20241002	150234	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	91400	-500	5	-0.54	986199600	10846	26.55	91700	92100	89500	119400	64400	91900	90927.49	19.62	0	-4664	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12463	3.35	0.53	12	0.08	27262.00	173112.00	103700	20240223	-11.86	70900	20240122	28.91	103700	-11.86	20240223	70900	28.91	20240122	103700	-11.86	20240223	70900	28.91	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
155	20241002	140233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	91900	0	3	0.00	779408300	8585	21.01	91700	91900	89500	119400	64400	91900	90787.22	19.62	0	-2967	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12531	3.37	0.53	12	0.06	27262.00	173112.00	103700	20240223	-11.38	70900	20240122	29.62	103700	-11.38	20240223	70900	29.62	20240122	103700	-11.38	20240223	70900	29.62	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
156	20241002	130233	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	91700	-200	5	-0.22	631090300	6964	17.05	91700	91700	89500	119400	64400	91900	90621.81	19.62	0	-2047	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12504	3.36	0.53	12	0.05	27262.00	173112.00	103700	20240223	-11.57	70900	20240122	29.34	103700	-11.57	20240223	70900	29.34	20240122	103700	-11.57	20240223	70900	29.34	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
157	20241002	120230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	90900	-1000	5	-1.09	561866300	6205	15.19	91700	91700	89500	119400	64400	91900	90550.57	19.62	0	-1772	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12395	3.33	0.53	12	0.05	27262.00	173112.00	103700	20240223	-12.34	70900	20240122	28.21	103700	-12.34	20240223	70900	28.21	20240122	103700	-12.34	20240223	70900	28.21	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
158	20241002	110229	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	90700	-1200	5	-1.31	454045800	5018	12.28	91700	91700	89500	119400	64400	91900	90483.42	19.62	0	-1360	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12367	3.33	0.52	12	0.04	27262.00	173112.00	103700	20240223	-12.54	70900	20240122	27.93	103700	-12.54	20240223	70900	27.93	20240122	103700	-12.54	20240223	70900	27.93	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
159	20241002	100230	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	90800	-1100	5	-1.20	355216300	3926	9.61	91700	91700	89500	119400	64400	91900	90477.92	19.62	0	-955	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12381	3.33	0.52	12	0.03	27262.00	173112.00	103700	20240223	-12.44	70900	20240122	28.07	103700	-12.44	20240223	70900	28.07	20240122	103700	-12.44	20240223	70900	28.07	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N
160	20241002	090227	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	90300	-1600	5	-1.74	93462400	1024	2.51	91700	91700	90300	119400	64400	91900	91271.88	19.62	0	-613	95966	93932	91466	89432	86966	94950	90450	68	27500	500	68000	100	1	13635592	12313	3.31	0.52	12	0.01	27262.00	173112.00	103700	20240223	-12.92	70900	20240122	27.36	103700	-12.92	20240223	70900	27.36	20240122	103700	-12.92	20240223	70900	27.36	20240122	0.01	N	009970	500	68 억		2675534	N	N	69	N	00	N