KissMeData/008930/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	160246	54	100.00	KOSPI200		금융업	N	N	N	N		N	47750	-4350	5	-8.35	131833815250	2655502	23.02	49400	51600	46600	67700	36500	52100	49646.06	1.72	0	139250	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	50	1	68391550	32657	29.01	4.01	12	3.88	1646.00	11899.00	56200	20240116	-15.04	25750	20240805	85.44	56200	-15.04	20240116	25750	85.44	20240805	56200	-15.04	20240116	25750	85.44	20240805	1.36	N	008930	500	349 억		1174674	N	N	520	N	01	N
3	20241031	150250	54	100.00	KOSPI200		금융업	N	N	N	N		N	47900	-4200	5	-8.06	120992721450	2426994	21.04	49400	51600	47300	67700	36500	52100	49852.37	1.72	0	108728	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	50	1	68391550	32760	29.10	4.03	12	3.55	1646.00	11899.00	56200	20240116	-14.77	25750	20240805	86.02	56200	-14.77	20240116	25750	86.02	20240805	56200	-14.77	20240116	25750	86.02	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
4	20241031	140248	54	100.00	KOSPI200		금융업	N	N	N	N		N	49100	-3000	5	-5.76	104638258350	2086857	18.09	49400	51600	48550	67700	36500	52100	50141.00	1.72	0	70064	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	50	1	68391550	33580	29.83	4.13	12	3.05	1646.00	11899.00	56200	20240116	-12.63	25750	20240805	90.68	56200	-12.63	20240116	25750	90.68	20240805	56200	-12.63	20240116	25750	90.68	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
5	20241031	130249	54	100.00	KOSPI200		금융업	N	N	N	N		N	49800	-2300	5	-4.41	92914948700	1848267	16.02	49400	51600	48550	67700	36500	52100	50270.80	1.72	0	51264	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	50	1	68391550	34059	30.26	4.19	12	2.70	1646.00	11899.00	56200	20240116	-11.39	25750	20240805	93.40	56200	-11.39	20240116	25750	93.40	20240805	56200	-11.39	20240116	25750	93.40	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
6	20241031	120248	54	100.00	KOSPI200		금융업	N	N	N	N		N	50000	-2100	5	-4.03	86007863400	1710317	14.83	49400	51600	48550	67700	36500	52100	50287.05	1.72	0	61197	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	100	1	68391550	34196	30.38	4.20	12	2.50	1646.00	11899.00	56200	20240116	-11.03	25750	20240805	94.17	56200	-11.03	20240116	25750	94.17	20240805	56200	-11.03	20240116	25750	94.17	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
7	20241031	110251	54	100.00	KOSPI200		금융업	N	N	N	N		N	51000	-1100	5	-2.11	77863686200	1548890	13.43	49400	51600	48550	67700	36500	52100	50269.94	1.72	0	45681	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	100	1	68391550	34880	30.98	4.29	12	2.26	1646.00	11899.00	56200	20240116	-9.25	25750	20240805	98.06	56200	-9.25	20240116	25750	98.06	20240805	56200	-9.25	20240116	25750	98.06	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
8	20241031	100248	54	100.00	KOSPI200		금융업	N	N	N	N		N	50300	-1800	5	-3.45	62250384400	1239641	10.75	49400	51600	48550	67700	36500	52100	50215.56	1.72	0	50285	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	100	1	68391550	34401	30.56	4.23	12	1.81	1646.00	11899.00	56200	20240116	-10.50	25750	20240805	95.34	56200	-10.50	20240116	25750	95.34	20240805	56200	-10.50	20240116	25750	95.34	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
9	20241031	090248	54	100.00	KOSPI200		금융업	N	N	N	N		N	50200	-1900	5	-3.65	14217664250	284875	2.47	49400	51000	49150	67700	36500	52100	49903.87	1.72	0	61513	58966	55532	49066	45632	39166	57250	47350	350	15600	500	37510	100	1	68391550	34333	30.50	4.22	12	0.42	1646.00	11899.00	56200	20240116	-10.68	25750	20240805	94.95	56200	-10.68	20240116	25750	94.95	20240805	56200	-10.68	20240116	25750	94.95	20240805	1.36	N	008930	500	349 억		1174674	N	N	177	N	01	N
10	20241030	160247	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	52100	10600	2	25.54	561116881200	11374681	294.65	43300	52500	42600	53900	29050	41500	49323.34	1.78	0	-21259	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	100	1	68391550	35632	31.65	4.38	12	16.63	1646.00	11899.00	56200	20240116	-7.30	25750	20240805	102.33	56200	-7.30	20240116	25750	102.33	20240805	56200	-7.30	20240116	25750	102.33	20240805	1.29	N	008930	500	349 억		1216826	N	N	177	N	00	N
11	20241030	150251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	51600	10100	2	24.34	531917638700	10810786	280.04	43300	52500	42600	53900	29050	41500	49202.49	1.78	0	907	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	100	1	68391550	35290	31.35	4.34	12	15.81	1646.00	11899.00	56200	20240116	-8.19	25750	20240805	100.39	56200	-8.19	20240116	25750	100.39	20240805	56200	-8.19	20240116	25750	100.39	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
12	20241030	140250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	50300	8800	2	21.20	471665135900	9643928	249.81	43300	52500	42600	53900	29050	41500	48907.99	1.78	0	-2354	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	100	1	68391550	34401	30.56	4.23	12	14.10	1646.00	11899.00	56200	20240116	-10.50	25750	20240805	95.34	56200	-10.50	20240116	25750	95.34	20240805	56200	-10.50	20240116	25750	95.34	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
13	20241030	130250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	51700	10200	2	24.58	425960062300	8743937	226.50	43300	52500	42600	53900	29050	41500	48714.91	1.78	0	27985	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	100	1	68391550	35358	31.41	4.34	12	12.79	1646.00	11899.00	56200	20240116	-8.01	25750	20240805	100.78	56200	-8.01	20240116	25750	100.78	20240805	56200	-8.01	20240116	25750	100.78	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
14	20241030	120250	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48850	7350	2	17.71	354753325400	7340803	190.15	43300	52500	42600	53900	29050	41500	48326.23	1.78	0	2467	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	50	1	68391550	33409	29.68	4.11	12	10.73	1646.00	11899.00	56200	20240116	-13.08	25750	20240805	89.71	56200	-13.08	20240116	25750	89.71	20240805	56200	-13.08	20240116	25750	89.71	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
15	20241030	110249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	51200	9700	2	23.37	293374953000	6113435	158.36	43300	52500	42600	53900	29050	41500	47988.56	1.78	0	-27566	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	100	1	68391550	35016	31.11	4.30	12	8.94	1646.00	11899.00	56200	20240116	-8.90	25750	20240805	98.83	56200	-8.90	20240116	25750	98.83	20240805	56200	-8.90	20240116	25750	98.83	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
16	20241030	100248	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47400	5900	2	14.22	133083868900	2934135	76.00	43300	47450	42600	53900	29050	41500	45357.10	1.78	0	-43891	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	50	1	68391550	32418	28.80	3.98	12	4.29	1646.00	11899.00	56200	20240116	-15.66	25750	20240805	84.08	56200	-15.66	20240116	25750	84.08	20240805	56200	-15.66	20240116	25750	84.08	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
17	20241030	090249	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45200	3700	2	8.92	19625025400	445728	11.55	43300	45650	42600	53900	29050	41500	44029.15	1.78	0	-2177	45800	43650	40650	38500	35500	44725	39575	350	12400	500	29880	50	1	68391550	30913	27.46	3.80	12	0.65	1646.00	11899.00	56200	20240116	-19.57	25750	20240805	75.53	56200	-19.57	20240116	25750	75.53	20240805	56200	-19.57	20240116	25750	75.53	20240805	1.29	N	008930	500	349 억		1216826	N	N	19	N	00	N
18	20241029	160241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	3350	2	8.78	156767459050	3784322	382.24	38800	42800	37650	49550	26750	38150	41426.09	1.85	0	-39608	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28382	25.21	3.49	12	5.53	1646.00	11899.00	56200	20240116	-26.16	25750	20240805	61.17	56200	-26.16	20240116	25750	61.17	20240805	56200	-26.16	20240116	25750	61.17	20240805	1.19	N	008930	500	349 억		1266575	N	N	19	N	00	N
19	20241029	150246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41350	3200	2	8.39	152688539750	3685941	372.30	38800	42800	37650	49550	26750	38150	41425.20	1.85	0	-43168	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28280	25.12	3.48	12	5.39	1646.00	11899.00	56200	20240116	-26.42	25750	20240805	60.58	56200	-26.42	20240116	25750	60.58	20240805	56200	-26.42	20240116	25750	60.58	20240805	1.19	N	008930	500	349 억		1266575	N	N	546	N	00	N
20	20241029	140242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	3500	2	9.17	144552311850	3489442	352.45	38800	42800	37650	49550	26750	38150	41426.28	1.85	0	-69219	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28485	25.30	3.50	12	5.10	1646.00	11899.00	56200	20240116	-25.89	25750	20240805	61.75	56200	-25.89	20240116	25750	61.75	20240805	56200	-25.89	20240116	25750	61.75	20240805	1.19	N	008930	500	349 억		1266575	N	N	546	N	00	N
21	20241029	130243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	3500	2	9.17	138030020950	3333508	336.70	38800	42800	37650	49550	26750	38150	41407.52	1.85	0	-77342	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28485	25.30	3.50	12	4.87	1646.00	11899.00	56200	20240116	-25.89	25750	20240805	61.75	56200	-25.89	20240116	25750	61.75	20240805	56200	-25.89	20240116	25750	61.75	20240805	1.19	N	008930	500	349 억		1266575	N	N	546	N	00	N
22	20241029	120244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41800	3650	2	9.57	131688081250	3181451	321.35	38800	42800	37650	49550	26750	38150	41393.17	1.85	0	-94648	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28588	25.39	3.51	12	4.65	1646.00	11899.00	56200	20240116	-25.62	25750	20240805	62.33	56200	-25.62	20240116	25750	62.33	20240805	56200	-25.62	20240116	25750	62.33	20240805	1.19	N	008930	500	349 억		1266575	N	N	546	N	00	N
23	20241029	110244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42000	3850	2	10.09	118093011650	2857864	288.66	38800	42800	37650	49550	26750	38150	41322.90	1.85	0	-85879	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28724	25.52	3.53	12	4.18	1646.00	11899.00	56200	20240116	-25.27	25750	20240805	63.11	56200	-25.27	20240116	25750	63.11	20240805	56200	-25.27	20240116	25750	63.11	20240805	1.19	N	008930	500	349 억		1266575	N	N	546	N	00	N
24	20241029	100244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41250	3100	2	8.13	71606492850	1752761	177.04	38800	42350	37650	49550	26750	38150	40854.62	1.85	0	-49630	41783	39966	38883	37066	35983	39425	36525	350	11400	500	27460	50	1	68391550	28212	25.06	3.47	12	2.56	1646.00	11899.00	56200	20240116	-26.60	25750	20240805	60.19	56200	-26.60	20240116	25750	60.19	20240805	56200	-26.60	20240116	25750	60.19	20240805	1.19	N	008930	500	349 억		1266575	N	N	546	N	00	N
25	20241028	160241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38150	-2550	5	-6.27	37418220750	963064	17.70	40100	40700	37800	52900	28500	40700	38852.70	1.87	0	18663	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	26091	23.18	3.21	12	1.41	1646.00	11899.00	56200	20240116	-32.12	25750	20240805	48.16	56200	-32.12	20240116	25750	48.16	20240805	56200	-32.12	20240116	25750	48.16	20240805	1.15	N	008930	500	349 억		1277802	N	N	546	N	00	N
26	20241028	150242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38050	-2650	5	-6.51	35068694900	901523	16.57	40100	40700	37800	52900	28500	40700	38897.75	1.87	0	4833	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	26023	23.12	3.20	12	1.32	1646.00	11899.00	56200	20240116	-32.30	25750	20240805	47.77	56200	-32.30	20240116	25750	47.77	20240805	56200	-32.30	20240116	25750	47.77	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
27	20241028	140244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38200	-2500	5	-6.14	32693999800	839383	15.43	40100	40700	37800	52900	28500	40700	38948.32	1.87	0	8510	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	26126	23.21	3.21	12	1.23	1646.00	11899.00	56200	20240116	-32.03	25750	20240805	48.35	56200	-32.03	20240116	25750	48.35	20240805	56200	-32.03	20240116	25750	48.35	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
28	20241028	130242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38550	-2150	5	-5.28	30411451250	779824	14.34	40100	40700	37800	52900	28500	40700	38996.05	1.87	0	1343	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	26365	23.42	3.24	12	1.14	1646.00	11899.00	56200	20240116	-31.41	25750	20240805	49.71	56200	-31.41	20240116	25750	49.71	20240805	56200	-31.41	20240116	25750	49.71	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
29	20241028	120243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	38400	-2300	5	-5.65	27508749150	704484	12.95	40100	40700	37800	52900	28500	40700	39046.15	1.87	0	13102	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	26262	23.33	3.23	12	1.03	1646.00	11899.00	56200	20240116	-31.67	25750	20240805	49.13	56200	-31.67	20240116	25750	49.13	20240805	56200	-31.67	20240116	25750	49.13	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
30	20241028	110228	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37900	-2800	5	-6.88	24528574250	626608	11.52	40100	40700	37850	52900	28500	40700	39142.97	1.87	0	12326	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	25920	23.03	3.19	12	0.92	1646.00	11899.00	56200	20240116	-32.56	25750	20240805	47.18	56200	-32.56	20240116	25750	47.18	20240805	56200	-32.56	20240116	25750	47.18	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
31	20241028	100240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-1500	5	-3.69	17566847850	444941	8.18	40100	40700	38400	52900	28500	40700	39479.04	1.87	0	34801	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	26809	23.82	3.29	12	0.65	1646.00	11899.00	56200	20240116	-30.25	25750	20240805	52.23	56200	-30.25	20240116	25750	52.23	20240805	56200	-30.25	20240116	25750	52.23	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
32	20241028	090240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-300	5	-0.74	2606195350	65142	1.20	40100	40450	39650	52900	28500	40700	39999.08	1.87	0	-8877	46833	43766	41333	38266	35833	45300	39800	350	12200	500	29300	50	1	68391550	27630	24.54	3.40	12	0.10	1646.00	11899.00	56200	20240116	-28.11	25750	20240805	56.89	56200	-28.11	20240116	25750	56.89	20240805	56200	-28.11	20240116	25750	56.89	20240805	1.15	N	008930	500	349 억		1277802	N	N	64	N	00	N
33	20241025	160239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	1550	2	3.96	225942796850	5400791	134.03	39550	44400	38900	50800	27450	39150	41838.22	1.89	0	-12644	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	27835	24.73	3.42	12	7.90	1646.00	11899.00	56200	20240116	-27.58	25750	20240805	58.06	56200	-27.58	20240116	25750	58.06	20240805	56200	-27.58	20240116	25750	58.06	20240805	1.17	N	008930	500	349 억		1291605	N	N	64	N	00	N
34	20241025	150242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	1150	2	2.94	219199066000	5234081	129.89	39550	44400	38900	50800	27450	39150	41882.02	1.89	0	-24167	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	27562	24.48	3.39	12	7.65	1646.00	11899.00	56200	20240116	-28.29	25750	20240805	56.50	56200	-28.29	20240116	25750	56.50	20240805	56200	-28.29	20240116	25750	56.50	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
35	20241025	140242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	1700	2	4.34	212583016350	5070733	125.83	39550	44400	38900	50800	27450	39150	41926.50	1.89	0	-28780	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	27938	24.82	3.43	12	7.41	1646.00	11899.00	56200	20240116	-27.31	25750	20240805	58.64	56200	-27.31	20240116	25750	58.64	20240805	56200	-27.31	20240116	25750	58.64	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
36	20241025	130243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	1050	2	2.68	206530205500	4922101	122.15	39550	44400	38900	50800	27450	39150	41962.87	1.89	0	-39263	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	27493	24.42	3.38	12	7.20	1646.00	11899.00	56200	20240116	-28.47	25750	20240805	56.12	56200	-28.47	20240116	25750	56.12	20240805	56200	-28.47	20240116	25750	56.12	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
37	20241025	120242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	1700	2	4.34	198073930200	4714371	116.99	39550	44400	38900	50800	27450	39150	42018.23	1.89	0	-49365	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	27938	24.82	3.43	12	6.89	1646.00	11899.00	56200	20240116	-27.31	25750	20240805	58.64	56200	-27.31	20240116	25750	58.64	20240805	56200	-27.31	20240116	25750	58.64	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
38	20241025	110241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	1150	2	2.94	191155680600	4544056	112.76	39550	44400	38900	50800	27450	39150	42070.68	1.89	0	-55482	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	27562	24.48	3.39	12	6.64	1646.00	11899.00	56200	20240116	-28.29	25750	20240805	56.50	56200	-28.29	20240116	25750	56.50	20240805	56200	-28.29	20240116	25750	56.50	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
39	20241025	100242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41650	2500	2	6.39	164759663050	3895631	96.67	39550	44400	38900	50800	27450	39150	42297.83	1.89	0	-60876	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	28485	25.30	3.50	12	5.70	1646.00	11899.00	56200	20240116	-25.89	25750	20240805	61.75	56200	-25.89	20240116	25750	61.75	20240805	56200	-25.89	20240116	25750	61.75	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
40	20241025	090241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39150	0	3	0.00	5654718850	143267	3.56	39550	39700	39150	50800	27450	39150	39482.39	1.89	0	1619	47650	43400	37900	33650	28150	45525	35775	350	11650	500	28180	50	1	68391550	26775	23.78	3.29	12	0.21	1646.00	11899.00	56200	20240116	-30.34	25750	20240805	52.04	56200	-30.34	20240116	25750	52.04	20240805	56200	-30.34	20240116	25750	52.04	20240805	1.17	N	008930	500	349 억		1291605	N	N	19	N	00	N
41	20241024	160239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39150	6400	2	19.54	154268176750	3967879	1445.99	32850	42150	32400	42550	22950	32750	38877.18	2.10	0	-118647	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	26775	23.78	3.29	12	5.80	1646.00	11899.00	56200	20240116	-30.34	25750	20240805	52.04	56200	-30.34	20240116	25750	52.04	20240805	56200	-30.34	20240116	25750	52.04	20240805	1.16	N	008930	500	349 억		1435738	N	N	19	N	00	N
42	20241024	150239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41500	8750	2	26.72	122874871500	3173560	1156.52	32850	42150	32400	42550	22950	32750	38718.55	2.10	0	-130978	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	28382	25.21	3.49	12	4.64	1646.00	11899.00	56200	20240116	-26.16	25750	20240805	61.17	56200	-26.16	20240116	25750	61.17	20240805	56200	-26.16	20240116	25750	61.17	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
43	20241024	140240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	37100	4350	2	13.28	31329357200	885023	322.52	32850	37300	32400	42550	22950	32750	35399.87	2.10	0	4648	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	25373	22.54	3.12	12	1.29	1646.00	11899.00	56200	20240116	-33.99	25750	20240805	44.08	56200	-33.99	20240116	25750	44.08	20240805	56200	-33.99	20240116	25750	44.08	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
44	20241024	130241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35400	2650	2	8.09	13909847500	404449	147.39	32850	35900	32400	42550	22950	32750	34392.62	2.10	0	-4551	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	24211	21.51	2.98	12	0.59	1646.00	11899.00	56200	20240116	-37.01	25750	20240805	37.48	56200	-37.01	20240116	25750	37.48	20240805	56200	-37.01	20240116	25750	37.48	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
45	20241024	120240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	34800	2050	2	6.26	7150840400	212976	77.61	32850	34900	32400	42550	22950	32750	33576.31	2.10	0	12592	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	23800	21.14	2.92	12	0.31	1646.00	11899.00	56200	20240116	-38.08	25750	20240805	35.15	56200	-38.08	20240116	25750	35.15	20240805	56200	-38.08	20240116	25750	35.15	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
46	20241024	110241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33650	900	2	2.75	3068859500	93456	34.06	32850	33650	32400	42550	22950	32750	32837.60	2.10	0	-15693	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	23014	20.44	2.83	12	0.14	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
47	20241024	100240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-50	5	-0.15	2009105050	61469	22.40	32850	32950	32400	42550	22950	32750	32684.71	2.10	0	-19725	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	22364	19.87	2.75	12	0.09	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
48	20241024	090224	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	-100	5	-0.31	95688400	2922	1.06	32850	32850	32650	42550	22950	32750	32747.46	2.10	0	-29	34516	33632	33166	32282	31816	33400	32050	350	9800	500	23580	50	1	68391550	22330	19.84	2.74	12	0.00	1646.00	11899.00	56200	20240116	-41.90	25750	20240805	26.80	56200	-41.90	20240116	25750	26.80	20240805	56200	-41.90	20240116	25750	26.80	20240805	1.16	N	008930	500	349 억		1435738	N	N	6	N	00	N
49	20241023	160241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	-900	5	-2.67	8917526000	269959	65.38	33650	34050	32700	43700	23600	33650	33038.36	2.10	0	-28871	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22398	19.90	2.75	12	0.39	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	1.14	N	008930	500	349 억		1433286	N	N	6	N	00	N
50	20241023	150243	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	-700	5	-2.08	8011696250	242328	58.69	33650	34050	32700	43700	23600	33650	33061.01	2.10	0	-27055	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22535	20.02	2.77	12	0.35	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
51	20241023	140245	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	-850	5	-2.53	7301016050	220755	53.46	33650	34050	32700	43700	23600	33650	33072.54	2.10	0	-29890	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22432	19.93	2.76	12	0.32	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
52	20241023	130241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	-850	5	-2.53	6572341850	198533	48.08	33650	34050	32700	43700	23600	33650	33104.12	2.10	0	-27591	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22432	19.93	2.76	12	0.29	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
53	20241023	120239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	-750	5	-2.23	5797353650	174918	42.36	33650	34050	32700	43700	23600	33650	33142.83	2.10	0	-20007	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22501	19.99	2.76	12	0.26	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
54	20241023	110240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	-750	5	-2.23	5092737250	153520	37.18	33650	34050	32700	43700	23600	33650	33172.65	2.10	0	-19388	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22501	19.99	2.76	12	0.22	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
55	20241023	100239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33200	-450	5	-1.34	2478127100	74031	17.93	33650	34050	33100	43700	23600	33650	33473.82	2.10	0	-1110	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	22706	20.17	2.79	12	0.11	1646.00	11899.00	56200	20240116	-40.93	25750	20240805	28.93	56200	-40.93	20240116	25750	28.93	20240805	56200	-40.93	20240116	25750	28.93	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
56	20241023	090239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33950	300	2	0.89	431456800	12741	3.09	33650	34050	33650	43700	23600	33650	33866.20	2.10	0	2639	35983	34816	34183	33016	32383	34500	32700	350	10050	500	24220	50	1	68391550	23219	20.63	2.85	12	0.02	1646.00	11899.00	56200	20240116	-39.59	25750	20240805	31.84	56200	-39.59	20240116	25750	31.84	20240805	56200	-39.59	20240116	25750	31.84	20240805	1.14	N	008930	500	349 억		1433286	N	N	150	N	00	N
57	20241022	160237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33650	-1850	5	-5.21	13926082450	407911	89.21	35200	35350	33550	46150	24850	35500	34141.13	2.13	0	-24893	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23014	20.44	2.83	12	0.60	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	0.96	N	008930	500	349 억		1453444	N	N	150	N	00	N
58	20241022	150240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33650	-1850	5	-5.21	12965904450	379420	82.98	35200	35350	33550	46150	24850	35500	34172.96	2.13	0	-25903	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23014	20.44	2.83	12	0.55	1646.00	11899.00	56200	20240116	-40.12	25750	20240805	30.68	56200	-40.12	20240116	25750	30.68	20240805	56200	-40.12	20240116	25750	30.68	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
59	20241022	140241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33700	-1800	5	-5.07	11901083550	347810	76.07	35200	35350	33600	46150	24850	35500	34217.20	2.13	0	-16983	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23048	20.47	2.83	12	0.51	1646.00	11899.00	56200	20240116	-40.04	25750	20240805	30.87	56200	-40.04	20240116	25750	30.87	20240805	56200	-40.04	20240116	25750	30.87	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
60	20241022	130240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33700	-1800	5	-5.07	11158008500	325808	71.25	35200	35350	33600	46150	24850	35500	34247.19	2.13	0	-14218	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23048	20.47	2.83	12	0.48	1646.00	11899.00	56200	20240116	-40.04	25750	20240805	30.87	56200	-40.04	20240116	25750	30.87	20240805	56200	-40.04	20240116	25750	30.87	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
61	20241022	120240	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	34100	-1400	5	-3.94	9915128800	289081	63.22	35200	35350	33650	46150	24850	35500	34298.79	2.13	0	-10713	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23322	20.72	2.87	12	0.42	1646.00	11899.00	56200	20240116	-39.32	25750	20240805	32.43	56200	-39.32	20240116	25750	32.43	20240805	56200	-39.32	20240116	25750	32.43	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
62	20241022	110239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	34150	-1350	5	-3.80	9374657200	273223	59.75	35200	35350	33650	46150	24850	35500	34311.38	2.13	0	-9825	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23356	20.75	2.87	12	0.40	1646.00	11899.00	56200	20240116	-39.23	25750	20240805	32.62	56200	-39.23	20240116	25750	32.62	20240805	56200	-39.23	20240116	25750	32.62	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
63	20241022	100239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	34100	-1400	5	-3.94	6113859750	177124	38.74	35200	35350	33950	46150	24850	35500	34517.40	2.13	0	-2197	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23322	20.72	2.87	12	0.26	1646.00	11899.00	56200	20240116	-39.32	25750	20240805	32.43	56200	-39.32	20240116	25750	32.43	20240805	56200	-39.32	20240116	25750	32.43	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
64	20241022	090239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	34900	-600	5	-1.69	466790200	13305	2.91	35200	35350	34900	46150	24850	35500	35083.82	2.13	0	1507	37200	36350	35800	34950	34400	36075	34675	350	10650	500	25560	50	1	68391550	23869	21.20	2.93	12	0.02	1646.00	11899.00	56200	20240116	-37.90	25750	20240805	35.53	56200	-37.90	20240116	25750	35.53	20240805	56200	-37.90	20240116	25750	35.53	20240805	0.96	N	008930	500	349 억		1453444	N	N	196	N	00	N
65	20241021	160238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35500	-850	5	-2.34	16237308800	452920	23.44	36350	36650	35250	47250	25450	36350	35851.35	2.28	0	1630	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24279	21.57	2.98	12	0.66	1646.00	11899.00	56200	20240116	-36.83	25750	20240805	37.86	56200	-36.83	20240116	25750	37.86	20240805	56200	-36.83	20240116	25750	37.86	20240805	0.95	N	008930	500	349 억		1556270	N	N	196	N	00	N
66	20241021	150239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35800	-550	5	-1.51	14731525550	410551	21.24	36350	36650	35250	47250	25450	36350	35882.29	2.28	0	906	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24484	21.75	3.01	12	0.60	1646.00	11899.00	56200	20240116	-36.30	25750	20240805	39.03	56200	-36.30	20240116	25750	39.03	20240805	56200	-36.30	20240116	25750	39.03	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
67	20241021	140239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35550	-800	5	-2.20	13631310200	379694	19.65	36350	36650	35250	47250	25450	36350	35900.74	2.28	0	4370	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24313	21.60	2.99	12	0.56	1646.00	11899.00	56200	20240116	-36.74	25750	20240805	38.06	56200	-36.74	20240116	25750	38.06	20240805	56200	-36.74	20240116	25750	38.06	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
68	20241021	130238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35600	-750	5	-2.06	12840384850	357453	18.50	36350	36650	35250	47250	25450	36350	35921.85	2.28	0	9929	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24347	21.63	2.99	12	0.52	1646.00	11899.00	56200	20240116	-36.65	25750	20240805	38.25	56200	-36.65	20240116	25750	38.25	20240805	56200	-36.65	20240116	25750	38.25	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
69	20241021	120238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35750	-600	5	-1.65	11673280050	324727	16.80	36350	36650	35250	47250	25450	36350	35947.95	2.28	0	15821	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24450	21.72	3.00	12	0.47	1646.00	11899.00	56200	20240116	-36.39	25750	20240805	38.83	56200	-36.39	20240116	25750	38.83	20240805	56200	-36.39	20240116	25750	38.83	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
70	20241021	110237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35250	-1100	5	-3.03	10614186300	294953	15.26	36350	36650	35250	47250	25450	36350	35985.99	2.28	0	17122	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24108	21.42	2.96	12	0.43	1646.00	11899.00	56200	20240116	-37.28	25750	20240805	36.89	56200	-37.28	20240116	25750	36.89	20240805	56200	-37.28	20240116	25750	36.89	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
71	20241021	100239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35900	-450	5	-1.24	7740135550	214071	11.08	36350	36650	35650	47250	25450	36350	36156.84	2.28	0	14035	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24553	21.81	3.02	12	0.31	1646.00	11899.00	56200	20240116	-36.12	25750	20240805	39.42	56200	-36.12	20240116	25750	39.42	20240805	56200	-36.12	20240116	25750	39.42	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
72	20241021	090237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36400	50	2	0.14	1726580250	47535	2.46	36350	36550	36000	47250	25450	36350	36322.28	2.28	0	-11990	39750	38050	35600	33900	31450	38900	34750	350	10900	500	26170	50	1	68391550	24895	22.11	3.06	12	0.07	1646.00	11899.00	56200	20240116	-35.23	25750	20240805	41.36	56200	-35.23	20240116	25750	41.36	20240805	56200	-35.23	20240116	25750	41.36	20240805	0.95	N	008930	500	349 억		1556270	N	N	332	N	00	N
73	20241018	160237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36350	3350	2	10.15	68127960500	1902804	1164.73	33300	37300	33150	42900	23100	33000	35802.78	2.23	0	46699	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24860	22.08	3.05	12	2.78	1646.00	11899.00	56200	20240116	-35.32	25750	20240805	41.17	56200	-35.32	20240116	25750	41.17	20240805	56200	-35.32	20240116	25750	41.17	20240805	0.96	N	008930	500	349 억		1528543	N	N	332	N	00	N
74	20241018	150242	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35950	2950	2	8.94	63808541800	1783922	1091.96	33300	37300	33150	42900	23100	33000	35768.68	2.23	0	29661	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24587	21.84	3.02	12	2.61	1646.00	11899.00	56200	20240116	-36.03	25750	20240805	39.61	56200	-36.03	20240116	25750	39.61	20240805	56200	-36.03	20240116	25750	39.61	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
75	20241018	140246	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35800	2800	2	8.48	60374221600	1688415	1033.50	33300	37300	33150	42900	23100	33000	35757.93	2.23	0	20271	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24484	21.75	3.01	12	2.47	1646.00	11899.00	56200	20240116	-36.30	25750	20240805	39.03	56200	-36.30	20240116	25750	39.03	20240805	56200	-36.30	20240116	25750	39.03	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
76	20241018	130239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35650	2650	2	8.03	57973321200	1620972	992.22	33300	37300	33150	42900	23100	33000	35764.54	2.23	0	15895	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24382	21.66	3.00	12	2.37	1646.00	11899.00	56200	20240116	-36.57	25750	20240805	38.45	56200	-36.57	20240116	25750	38.45	20240805	56200	-36.57	20240116	25750	38.45	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
77	20241018	120244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	35900	2900	2	8.79	55347770550	1547693	947.36	33300	37300	33150	42900	23100	33000	35761.47	2.23	0	6624	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24553	21.81	3.02	12	2.26	1646.00	11899.00	56200	20240116	-36.12	25750	20240805	39.42	56200	-36.12	20240116	25750	39.42	20240805	56200	-36.12	20240116	25750	39.42	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
78	20241018	110241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36100	3100	2	9.39	50993017350	1426008	872.88	33300	37300	33150	42900	23100	33000	35759.28	2.23	0	7765	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24689	21.93	3.03	12	2.09	1646.00	11899.00	56200	20240116	-35.77	25750	20240805	40.19	56200	-35.77	20240116	25750	40.19	20240805	56200	-35.77	20240116	25750	40.19	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
79	20241018	100238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	36050	3050	2	9.24	27918940350	793603	485.77	33300	36350	33150	42900	23100	33000	35179.98	2.23	0	-11309	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	24655	21.90	3.03	12	1.16	1646.00	11899.00	56200	20240116	-35.85	25750	20240805	40.00	56200	-35.85	20240116	25750	40.00	20240805	56200	-35.85	20240116	25750	40.00	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
80	20241018	090238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33450	450	2	1.36	106411000	3186	1.95	33300	33500	33150	42900	23100	33000	33399.56	2.23	0	427	34533	33766	33133	32366	31733	33700	32300	350	9900	500	23760	50	1	68391550	22877	20.32	2.81	12	0.00	1646.00	11899.00	56200	20240116	-40.48	25750	20240805	29.90	56200	-40.48	20240116	25750	29.90	20240805	56200	-40.48	20240116	25750	29.90	20240805	0.96	N	008930	500	349 억		1528543	N	N	104	N	00	N
81	20241017	160237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	300	2	0.92	5415632850	162456	254.48	33000	33900	32500	42500	22900	32700	33336.12	2.15	0	44632	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22569	20.05	2.77	12	0.24	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.96	N	008930	500	349 억		1468759	N	N	104	N	00	N
82	20241017	150238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	450	2	1.38	5119467300	153498	240.45	33000	33900	32500	42500	22900	32700	33352.01	2.15	0	43954	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22672	20.14	2.79	12	0.22	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
83	20241017	140237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33400	700	2	2.14	4809255400	144164	225.83	33000	33900	32500	42500	22900	32700	33359.61	2.15	0	44082	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22843	20.29	2.81	12	0.21	1646.00	11899.00	56200	20240116	-40.57	25750	20240805	29.71	56200	-40.57	20240116	25750	29.71	20240805	56200	-40.57	20240116	25750	29.71	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
84	20241017	130238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33600	900	2	2.75	4563436400	136815	214.32	33000	33900	32500	42500	22900	32700	33354.80	2.15	0	42101	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22980	20.41	2.82	12	0.20	1646.00	11899.00	56200	20240116	-40.21	25750	20240805	30.49	56200	-40.21	20240116	25750	30.49	20240805	56200	-40.21	20240116	25750	30.49	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
85	20241017	120238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33700	1000	2	3.06	4213059800	126400	198.00	33000	33900	32500	42500	22900	32700	33331.17	2.15	0	37309	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	23048	20.47	2.83	12	0.18	1646.00	11899.00	56200	20240116	-40.04	25750	20240805	30.87	56200	-40.04	20240116	25750	30.87	20240805	56200	-40.04	20240116	25750	30.87	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
86	20241017	110239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	300	2	0.92	856246100	26124	40.92	33000	33000	32500	42500	22900	32700	32776.22	2.15	0	2401	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22569	20.05	2.77	12	0.04	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
87	20241017	100239	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	50	2	0.15	446848400	13680	21.43	33000	33000	32500	42500	22900	32700	32664.36	2.15	0	-3406	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22398	19.90	2.75	12	0.02	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
88	20241017	090237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	0	3	0.00	65922550	2006	3.14	33000	33000	32700	42500	22900	32700	32862.69	2.15	0	-26	33400	33050	32800	32450	32200	32925	32325	350	9800	500	23540	50	1	68391550	22364	19.87	2.75	12	0.00	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	0.96	N	008930	500	349 억		1468759	N	N	1217	N	00	N
89	20241016	160236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-300	5	-0.91	1819926750	55370	72.93	32850	33150	32550	42900	23100	33000	32868.55	2.16	0	-9541	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22364	19.87	2.75	12	0.08	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	0.95	N	008930	500	349 억		1477792	N	N	1217	N	00	N
90	20241016	150238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	-250	5	-0.76	1513250850	46005	60.59	32850	33150	32550	42900	23100	33000	32893.18	2.16	0	-7859	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22398	19.90	2.75	12	0.07	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
91	20241016	140238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	-50	5	-0.15	1408620750	42819	56.40	32850	33150	32550	42900	23100	33000	32897.10	2.16	0	-7964	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22535	20.02	2.77	12	0.06	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
92	20241016	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	-200	5	-0.61	1140557150	34670	45.66	32850	33150	32550	42900	23100	33000	32897.52	2.16	0	-7467	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22432	19.93	2.76	12	0.05	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
93	20241016	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	0	3	0.00	908481850	27609	36.36	32850	33150	32550	42900	23100	33000	32905.28	2.16	0	-4443	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22569	20.05	2.77	12	0.04	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
94	20241016	110238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	-50	5	-0.15	833881650	25344	33.38	32850	33150	32550	42900	23100	33000	32902.53	2.16	0	-4799	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22535	20.02	2.77	12	0.04	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
95	20241016	100236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	50	2	0.15	632371950	19244	25.35	32850	33100	32550	42900	23100	33000	32860.73	2.16	0	-4495	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22603	20.08	2.78	12	0.03	1646.00	11899.00	56200	20240116	-41.19	25750	20240805	28.35	56200	-41.19	20240116	25750	28.35	20240805	56200	-41.19	20240116	25750	28.35	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
96	20241016	090237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	-200	5	-0.61	63838750	1951	2.57	32850	33100	32550	42900	23100	33000	32721.04	2.16	0	-1209	33733	33366	32933	32566	32133	33150	32350	350	9900	500	23760	50	1	68391550	22432	19.93	2.76	12	0.00	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	0.95	N	008930	500	349 억		1477792	N	N	5045	N	00	N
97	20241015	160235	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	-150	5	-0.45	2486794700	75369	63.27	33150	33300	32500	43050	23250	33150	32994.89	2.13	0	17991	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22569	20.05	2.77	12	0.11	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.96	N	008930	500	349 억		1459876	N	N	5044	N	00	N
98	20241015	150237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	-100	5	-0.30	2186496850	66275	55.63	33150	33300	32500	43050	23250	33150	32991.23	2.13	0	15140	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22603	20.08	2.78	12	0.10	1646.00	11899.00	56200	20240116	-41.19	25750	20240805	28.35	56200	-41.19	20240116	25750	28.35	20240805	56200	-41.19	20240116	25750	28.35	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
99	20241015	140238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	0	3	0.00	1896695650	57518	48.28	33150	33300	32500	43050	23250	33150	32975.63	2.13	0	12403	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22672	20.14	2.79	12	0.08	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
100	20241015	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33250	100	2	0.30	1563111000	47470	39.85	33150	33250	32500	43050	23250	33150	32928.30	2.13	0	7207	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22740	20.20	2.79	12	0.07	1646.00	11899.00	56200	20240116	-40.84	25750	20240805	29.13	56200	-40.84	20240116	25750	29.13	20240805	56200	-40.84	20240116	25750	29.13	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
101	20241015	120236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	-150	5	-0.45	1166760250	35514	29.81	33150	33150	32500	43050	23250	33150	32853.36	2.13	0	4980	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22569	20.05	2.77	12	0.05	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
102	20241015	110238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	-150	5	-0.45	1021329050	31103	26.11	33150	33150	32500	43050	23250	33150	32836.79	2.13	0	3453	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22569	20.05	2.77	12	0.05	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
103	20241015	100238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	-100	5	-0.30	684978700	20878	17.53	33150	33150	32500	43050	23250	33150	32808.31	2.13	0	930	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22603	20.08	2.78	12	0.03	1646.00	11899.00	56200	20240116	-41.19	25750	20240805	28.35	56200	-41.19	20240116	25750	28.35	20240805	56200	-41.19	20240116	25750	28.35	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
104	20241015	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	-250	5	-0.75	18537600	561	0.47	33150	33150	32900	43050	23250	33150	33039.93	2.13	0	29	33783	33466	32983	32666	32183	33625	32825	350	9900	500	23860	50	1	68391550	22501	19.99	2.76	12	0.00	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.96	N	008930	500	349 억		1459876	N	N	3048	N	00	N
105	20241014	160232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	250	2	0.76	3909574800	118792	98.87	32900	33300	32500	42750	23050	32900	32910.61	2.13	0	437	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22672	20.14	2.79	12	0.17	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	0.97	N	008930	500	349 억		1459255	N	N	3048	N	00	N
106	20241014	150233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	150	2	0.46	3525176950	107173	89.20	32900	33300	32500	42750	23050	32900	32892.38	2.13	0	-518	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22603	20.08	2.78	12	0.16	1646.00	11899.00	56200	20240116	-41.19	25750	20240805	28.35	56200	-41.19	20240116	25750	28.35	20240805	56200	-41.19	20240116	25750	28.35	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
107	20241014	140233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33050	150	2	0.46	3225724000	98120	81.67	32900	33300	32500	42750	23050	32900	32875.24	2.13	0	-1850	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22603	20.08	2.78	12	0.14	1646.00	11899.00	56200	20240116	-41.19	25750	20240805	28.35	56200	-41.19	20240116	25750	28.35	20240805	56200	-41.19	20240116	25750	28.35	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
108	20241014	130233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	0	3	0.00	3007591600	91499	76.16	32900	33300	32500	42750	23050	32900	32870.14	2.13	0	-1174	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22501	19.99	2.76	12	0.13	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
109	20241014	120231	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	50	2	0.15	2905431000	88400	73.58	32900	33300	32500	42750	23050	32900	32866.78	2.13	0	-923	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22535	20.02	2.77	12	0.13	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
110	20241014	110232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	-350	5	-1.06	1271702300	38983	32.45	32900	33100	32500	42750	23050	32900	32620.39	2.13	0	-5002	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22261	19.78	2.74	12	0.06	1646.00	11899.00	56200	20240116	-42.08	25750	20240805	26.41	56200	-42.08	20240116	25750	26.41	20240805	56200	-42.08	20240116	25750	26.41	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
111	20241014	100233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32650	-250	5	-0.76	985717600	30209	25.14	32900	33100	32500	42750	23050	32900	32627.94	2.13	0	-3537	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22330	19.84	2.74	12	0.04	1646.00	11899.00	56200	20240116	-41.90	25750	20240805	26.80	56200	-41.90	20240116	25750	26.80	20240805	56200	-41.90	20240116	25750	26.80	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
112	20241014	090234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	0	3	0.00	63841700	1940	1.61	32900	33050	32800	42750	23050	32900	32909.13	2.13	0	-13	33933	33416	32733	32216	31533	33675	32475	350	9850	500	23680	50	1	68391550	22501	19.99	2.76	12	0.00	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.97	N	008930	500	349 억		1459255	N	N	4261	N	00	N
113	20241011	160230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32900	550	2	1.70	3882156400	118347	93.41	32600	33250	32050	42050	22650	32350	32801.90	2.12	0	15053	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22501	19.99	2.76	12	0.17	1646.00	11899.00	56200	20240116	-41.46	25750	20240805	27.77	56200	-41.46	20240116	25750	27.77	20240805	56200	-41.46	20240116	25750	27.77	20240805	0.95	N	008930	500	349 억		1447532	N	N	4261	N	00	N
114	20241011	150232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	500	2	1.55	3552243050	108313	85.49	32600	33250	32050	42050	22650	32350	32796.09	2.12	0	14814	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22467	19.96	2.76	12	0.16	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
115	20241011	140232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	600	2	1.85	3016706150	92012	72.62	32600	33250	32050	42050	22650	32350	32786.01	2.12	0	12577	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22535	20.02	2.77	12	0.13	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
116	20241011	130233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	500	2	1.55	2397284150	73197	57.77	32600	33250	32050	42050	22650	32350	32751.13	2.12	0	9725	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22467	19.96	2.76	12	0.11	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
117	20241011	120232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33100	750	2	2.32	2145997400	65575	51.76	32600	33250	32050	42050	22650	32350	32725.85	2.12	0	7017	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22638	20.11	2.78	12	0.10	1646.00	11899.00	56200	20240116	-41.10	25750	20240805	28.54	56200	-41.10	20240116	25750	28.54	20240805	56200	-41.10	20240116	25750	28.54	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
118	20241011	110232	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	400	2	1.24	1057115900	32631	25.76	32600	32900	32050	42050	22650	32350	32396.06	2.12	0	-3816	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22398	19.90	2.75	12	0.05	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
119	20241011	100237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32150	-200	5	-0.62	491185850	15232	12.02	32600	32650	32050	42050	22650	32350	32246.97	2.12	0	-4136	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	21988	19.53	2.70	12	0.02	1646.00	11899.00	56200	20240116	-42.79	25750	20240805	24.85	56200	-42.79	20240116	25750	24.85	20240805	56200	-42.79	20240116	25750	24.85	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
120	20241011	090233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	150	2	0.46	18151400	557	0.44	32600	32650	32500	42050	22650	32350	32587.79	2.12	0	31	33550	32950	32600	32000	31650	32775	31825	350	9700	500	23290	50	1	68391550	22227	19.74	2.73	12	0.00	1646.00	11899.00	56200	20240116	-42.17	25750	20240805	26.21	56200	-42.17	20240116	25750	26.21	20240805	56200	-42.17	20240116	25750	26.21	20240805	0.95	N	008930	500	349 억		1447532	N	N	3915	N	00	N
121	20241010	160236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	50	2	0.15	4105526350	126117	193.66	32700	33200	32250	41950	22650	32300	32553.95	2.09	0	28351	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22125	19.65	2.72	12	0.18	1646.00	11899.00	56200	20240116	-42.44	25750	20240805	25.63	56200	-42.44	20240116	25750	25.63	20240805	56200	-42.44	20240116	25750	25.63	20240805	0.98	N	008930	500	349 억		1429086	N	N	3915	N	00	N
122	20241010	150241	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	200	2	0.62	2729931500	83630	128.42	32700	33200	32250	41950	22650	32300	32642.97	2.09	0	6667	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22227	19.74	2.73	12	0.12	1646.00	11899.00	56200	20240116	-42.17	25750	20240805	26.21	56200	-42.17	20240116	25750	26.21	20240805	56200	-42.17	20240116	25750	26.21	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
123	20241010	140238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	400	2	1.24	2150364600	65856	101.12	32700	33200	32250	41950	22650	32300	32652.52	2.09	0	3777	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22364	19.87	2.75	12	0.10	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
124	20241010	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	300	2	0.93	1900657050	58203	89.37	32700	33200	32250	41950	22650	32300	32655.65	2.09	0	2539	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22296	19.81	2.74	12	0.09	1646.00	11899.00	56200	20240116	-41.99	25750	20240805	26.60	56200	-41.99	20240116	25750	26.60	20240805	56200	-41.99	20240116	25750	26.60	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
125	20241010	120237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	250	2	0.77	1762461400	53959	82.86	32700	33200	32250	41950	22650	32300	32662.97	2.09	0	2851	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22261	19.78	2.74	12	0.08	1646.00	11899.00	56200	20240116	-42.08	25750	20240805	26.41	56200	-42.08	20240116	25750	26.41	20240805	56200	-42.08	20240116	25750	26.41	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
126	20241010	110236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32550	250	2	0.77	1589119500	48637	74.68	32700	33200	32250	41950	22650	32300	32673.06	2.09	0	3328	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22261	19.78	2.74	12	0.07	1646.00	11899.00	56200	20240116	-42.08	25750	20240805	26.41	56200	-42.08	20240116	25750	26.41	20240805	56200	-42.08	20240116	25750	26.41	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
127	20241010	100237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32450	150	2	0.46	1063763850	32437	49.81	32700	33200	32400	41950	22650	32300	32794.77	2.09	0	6025	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22193	19.71	2.73	12	0.05	1646.00	11899.00	56200	20240116	-42.26	25750	20240805	26.02	56200	-42.26	20240116	25750	26.02	20240805	56200	-42.26	20240116	25750	26.02	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
128	20241010	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32800	500	2	1.55	50739750	1553	2.38	32700	32800	32500	41950	22650	32300	32672.09	2.09	0	785	33433	32866	32583	32016	31733	32725	31875	350	9650	500	23250	50	1	68391550	22432	19.93	2.76	12	0.00	1646.00	11899.00	56200	20240116	-41.64	25750	20240805	27.38	56200	-41.64	20240116	25750	27.38	20240805	56200	-41.64	20240116	25750	27.38	20240805	0.98	N	008930	500	349 억		1429086	N	N	1857	N	00	N
129	20241008	160237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32300	-550	5	-1.67	2098235950	64284	55.48	33150	33150	32300	42700	23000	32850	32642.22	2.10	0	-8543	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22090	19.62	2.71	12	0.09	1646.00	11899.00	56200	20240116	-42.53	25750	20240805	25.44	56200	-42.53	20240116	25750	25.44	20240805	56200	-42.53	20240116	25750	25.44	20240805	1.00	N	008930	500	349 억		1436104	N	N	1857	N	00	N
130	20241008	150238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32450	-400	5	-1.22	1691707200	51723	44.64	33150	33150	32450	42700	23000	32850	32707.01	2.10	0	-160	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22193	19.71	2.73	12	0.08	1646.00	11899.00	56200	20240116	-42.26	25750	20240805	26.02	56200	-42.26	20240116	25750	26.02	20240805	56200	-42.26	20240116	25750	26.02	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
131	20241008	140238	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32600	-250	5	-0.76	1423850200	43496	37.54	33150	33150	32550	42700	23000	32850	32735.16	2.10	0	3365	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22296	19.81	2.74	12	0.06	1646.00	11899.00	56200	20240116	-41.99	25750	20240805	26.60	56200	-41.99	20240116	25750	26.60	20240805	56200	-41.99	20240116	25750	26.60	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
132	20241008	130237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-150	5	-0.46	1272730450	38862	33.54	33150	33150	32550	42700	23000	32850	32749.96	2.10	0	4317	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22364	19.87	2.75	12	0.06	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
133	20241008	120236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-150	5	-0.46	1170295650	35728	30.84	33150	33150	32550	42700	23000	32850	32755.66	2.10	0	3833	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22364	19.87	2.75	12	0.05	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
134	20241008	110236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-150	5	-0.46	870099900	26537	22.90	33150	33150	32550	42700	23000	32850	32788.14	2.10	0	4704	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22364	19.87	2.75	12	0.04	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
135	20241008	100237	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	100	2	0.30	516524200	15747	13.59	33150	33150	32550	42700	23000	32850	32801.39	2.10	0	2597	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22535	20.02	2.77	12	0.02	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
136	20241008	090236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32700	-150	5	-0.46	77162850	2341	2.02	33150	33150	32600	42700	23000	32850	32962.26	2.10	0	-365	34016	33432	32616	32032	31216	33725	32325	350	9850	500	23650	50	1	68391550	22364	19.87	2.75	12	0.00	1646.00	11899.00	56200	20240116	-41.81	25750	20240805	26.99	56200	-41.81	20240116	25750	26.99	20240805	56200	-41.81	20240116	25750	26.99	20240805	1.00	N	008930	500	349 억		1436104	N	N	489	N	00	N
137	20241007	160236	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	650	2	2.02	3776420550	115171	130.21	32200	33200	31800	41850	22550	32200	32789.69	2.07	0	16380	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22467	19.96	2.76	12	0.17	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	1.00	N	008930	500	349 억		1416712	N	N	489	N	00	N
138	20241007	150233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33000	800	2	2.48	3591016550	109538	123.84	32200	33200	31800	41850	22550	32200	32783.30	2.07	0	17299	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22569	20.05	2.77	12	0.16	1646.00	11899.00	56200	20240116	-41.28	25750	20240805	28.16	56200	-41.28	20240116	25750	28.16	20240805	56200	-41.28	20240116	25750	28.16	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
139	20241007	140251	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	33150	950	2	2.95	3379914700	103137	116.60	32200	33200	31800	41850	22550	32200	32771.12	2.07	0	17704	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22672	20.14	2.79	12	0.15	1646.00	11899.00	56200	20240116	-41.01	25750	20240805	28.74	56200	-41.01	20240116	25750	28.74	20240805	56200	-41.01	20240116	25750	28.74	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
140	20241007	130234	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32850	650	2	2.02	2766269400	84566	95.61	32200	33150	31800	41850	22550	32200	32711.37	2.07	0	10520	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22467	19.96	2.76	12	0.12	1646.00	11899.00	56200	20240116	-41.55	25750	20240805	27.57	56200	-41.55	20240116	25750	27.57	20240805	56200	-41.55	20240116	25750	27.57	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
141	20241007	120244	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32950	750	2	2.33	2225922200	68208	77.11	32200	33000	31800	41850	22550	32200	32634.33	2.07	0	8291	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22535	20.02	2.77	12	0.10	1646.00	11899.00	56200	20240116	-41.37	25750	20240805	27.96	56200	-41.37	20240116	25750	27.96	20240805	56200	-41.37	20240116	25750	27.96	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
142	20241007	110233	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32750	550	2	1.71	1425533750	43832	49.55	32200	32900	31800	41850	22550	32200	32522.68	2.07	0	-4835	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22398	19.90	2.75	12	0.06	1646.00	11899.00	56200	20240116	-41.73	25750	20240805	27.18	56200	-41.73	20240116	25750	27.18	20240805	56200	-41.73	20240116	25750	27.18	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
143	20241007	100230	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	32500	300	2	0.93	816967850	25244	28.54	32200	32800	31800	41850	22550	32200	32362.86	2.07	0	-3588	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	22227	19.74	2.73	12	0.04	1646.00	11899.00	56200	20240116	-42.17	25750	20240805	26.21	56200	-42.17	20240116	25750	26.21	20240805	56200	-42.17	20240116	25750	26.21	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
144	20241007	090222	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	31950	-250	5	-0.78	118634200	3701	4.18	32200	32300	31950	41850	22550	32200	32054.59	2.07	0	-1855	33233	32716	31983	31466	30733	32975	31725	350	9650	500	23180	50	1	68391550	21851	19.41	2.69	12	0.01	1646.00	11899.00	56200	20240116	-43.15	25750	20240805	24.08	56200	-43.15	20240116	25750	24.08	20240805	56200	-43.15	20240116	25750	24.08	20240805	1.00	N	008930	500	349 억		1416712	N	N	359	N	00	N
145	20241004	160224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	850	2	2.71	2768994500	85996	77.41	31450	32500	31250	40750	21950	31350	32199.11	2.02	0	31275	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22022	19.56	2.71	12	0.13	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	1.02	N	008930	500	349 억		1384755	N	N	359	N	00	N
146	20241004	150225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	850	2	2.71	2630448400	81691	73.54	31450	32500	31250	40750	21950	31350	32199.98	2.02	0	30148	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22022	19.56	2.71	12	0.12	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
147	20241004	140225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32300	950	2	3.03	2399956400	74541	67.10	31450	32500	31250	40750	21950	31350	32196.46	2.02	0	29509	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22090	19.62	2.71	12	0.11	1646.00	11899.00	56200	20240116	-42.53	25750	20240805	25.44	56200	-42.53	20240116	25750	25.44	20240805	56200	-42.53	20240116	25750	25.44	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
148	20241004	130225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	1000	2	3.19	2157413350	67041	60.35	31450	32500	31250	40750	21950	31350	32180.51	2.02	0	27013	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22125	19.65	2.72	12	0.10	1646.00	11899.00	56200	20240116	-42.44	25750	20240805	25.63	56200	-42.44	20240116	25750	25.63	20240805	56200	-42.44	20240116	25750	25.63	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
149	20241004	120225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32350	1000	2	3.19	1788062800	55623	50.07	31450	32500	31250	40750	21950	31350	32146.11	2.02	0	23442	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22125	19.65	2.72	12	0.08	1646.00	11899.00	56200	20240116	-42.44	25750	20240805	25.63	56200	-42.44	20240116	25750	25.63	20240805	56200	-42.44	20240116	25750	25.63	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
150	20241004	110226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32300	950	2	3.03	1367153450	42620	38.37	31450	32450	31250	40750	21950	31350	32077.74	2.02	0	19087	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22090	19.62	2.71	12	0.06	1646.00	11899.00	56200	20240116	-42.53	25750	20240805	25.44	56200	-42.53	20240116	25750	25.44	20240805	56200	-42.53	20240116	25750	25.44	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
151	20241004	100225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	32200	850	2	2.71	786476250	24642	22.18	31450	32200	31250	40750	21950	31350	31916.09	2.02	0	7891	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	22022	19.56	2.71	12	0.04	1646.00	11899.00	56200	20240116	-42.70	25750	20240805	25.05	56200	-42.70	20240116	25750	25.05	20240805	56200	-42.70	20240116	25750	25.05	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
152	20241004	090224	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	0	3	0.00	73744150	2352	2.12	31450	31700	31250	40750	21950	31350	31353.81	2.02	0	-1345	31983	31666	31433	31116	30883	31825	31275	350	9400	500	22570	50	1	68391550	21441	19.05	2.63	12	0.00	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	1.02	N	008930	500	349 억		1384755	N	N	44	N	00	N
153	20241002	160223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-550	5	-1.72	3449987750	109836	117.91	31250	31750	31200	41450	22350	31900	31410.48	2.07	0	-13515	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21441	19.05	2.63	12	0.16	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.97	N	008930	500	349 억		1418957	N	N	44	N	00	N
154	20241002	150226	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31350	-550	5	-1.72	2925885650	93124	99.97	31250	31750	31200	41450	22350	31900	31419.24	2.07	0	-12477	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21441	19.05	2.63	12	0.14	1646.00	11899.00	56200	20240116	-44.22	25750	20240805	21.75	56200	-44.22	20240116	25750	21.75	20240805	56200	-44.22	20240116	25750	21.75	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N
155	20241002	140225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	-350	5	-1.10	1915270000	60965	65.45	31250	31750	31200	41450	22350	31900	31415.89	2.07	0	-8855	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21578	19.17	2.65	12	0.09	1646.00	11899.00	56200	20240116	-43.86	25750	20240805	22.52	56200	-43.86	20240116	25750	22.52	20240805	56200	-43.86	20240116	25750	22.52	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N
156	20241002	130225	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31650	-250	5	-0.78	1659003000	52825	56.71	31250	31750	31200	41450	22350	31900	31405.64	2.07	0	-7183	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21646	19.23	2.66	12	0.08	1646.00	11899.00	56200	20240116	-43.68	25750	20240805	22.91	56200	-43.68	20240116	25750	22.91	20240805	56200	-43.68	20240116	25750	22.91	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N
157	20241002	120223	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31450	-450	5	-1.41	1524097750	48550	52.12	31250	31750	31200	41450	22350	31900	31392.33	2.07	0	-7724	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21509	19.11	2.64	12	0.07	1646.00	11899.00	56200	20240116	-44.04	25750	20240805	22.14	56200	-44.04	20240116	25750	22.14	20240805	56200	-44.04	20240116	25750	22.14	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N
158	20241002	110221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31500	-400	5	-1.25	1348138600	42963	46.12	31250	31750	31200	41450	22350	31900	31379.06	2.07	0	-8606	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21543	19.14	2.65	12	0.06	1646.00	11899.00	56200	20240116	-43.95	25750	20240805	22.33	56200	-43.95	20240116	25750	22.33	20240805	56200	-43.95	20240116	25750	22.33	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N
159	20241002	100222	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31400	-500	5	-1.57	980010350	31252	33.55	31250	31750	31200	41450	22350	31900	31358.32	2.07	0	-6596	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21475	19.08	2.64	12	0.05	1646.00	11899.00	56200	20240116	-44.13	25750	20240805	21.94	56200	-44.13	20240116	25750	21.94	20240805	56200	-44.13	20240116	25750	21.94	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N
160	20241002	090221	55	40.00	KOSPI200		금융업	N	N	N	Y	40	N	31550	-350	5	-1.10	160363300	5108	5.48	31250	31550	31250	41450	22350	31900	31394.54	2.07	0	830	32866	32382	32066	31582	31266	32225	31425	350	9550	500	22960	50	1	68391550	21578	19.17	2.65	12	0.01	1646.00	11899.00	56200	20240116	-43.86	25750	20240805	22.52	56200	-43.86	20240116	25750	22.52	20240805	56200	-43.86	20240116	25750	22.52	20240805	0.97	N	008930	500	349 억		1418957	N	N	69	N	00	N