KissMeData/029780/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	160423	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	250	2	0.62	2601390350	64786	87.78	40350	40400	39600	52100	28150	40150	40153.58	6.87	0	26285	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46807	7.68	0.55	12	0.06	5260.00	73708.00	46000	20240829	-12.17	30500	20231024	32.46	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	31050	30.11	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	3162	N	00	N
3	20241031	150427	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	100	2	0.25	2043809000	50963	69.05	40350	40350	39600	52100	28150	40150	40103.78	6.87	0	22642	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46633	7.65	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.50	30500	20231024	31.97	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	31050	29.63	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
4	20241031	140427	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	150	2	0.37	1476249800	36872	49.96	40350	40350	39600	52100	28150	40150	40037.15	6.87	0	14666	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46691	7.66	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.39	30500	20231024	32.13	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31050	29.79	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
5	20241031	130425	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	1223484300	30576	41.43	40350	40350	39600	52100	28150	40150	40014.53	6.87	0	10974	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46401	7.61	0.54	12	0.03	5260.00	73708.00	46000	20240829	-12.93	30500	20231024	31.31	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31050	28.99	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
6	20241031	120426	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	979871700	24488	33.18	40350	40350	39600	52100	28150	40150	40014.36	6.87	0	8650	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46401	7.61	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.93	30500	20231024	31.31	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31050	28.99	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
7	20241031	110427	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	699198200	17473	23.67	40350	40350	39600	52100	28150	40150	40015.92	6.87	0	5408	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46401	7.61	0.54	12	0.02	5260.00	73708.00	46000	20240829	-12.93	30500	20231024	31.31	46000	-12.93	20240829	31250	28.16	20240118	46000	-12.93	20240829	31050	28.99	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
8	20241031	100427	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39900	-250	5	-0.62	285579500	7161	9.70	40350	40350	39600	52100	28150	40150	39879.84	6.87	0	726	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46228	7.59	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.26	30500	20231024	30.82	46000	-13.26	20240829	31250	27.68	20240118	46000	-13.26	20240829	31050	28.50	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
9	20241031	090425	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39800	-350	5	-0.87	38891550	968	1.31	40350	40350	39800	52100	28150	40150	40177.22	6.87	0	-252	40816	40482	39966	39632	39116	40650	39800	6148	11950	5000	30510	50	1	115858891	46112	7.57	0.54	12	0.00	5260.00	73708.00	46000	20240829	-13.48	30500	20231024	30.49	46000	-13.48	20240829	31250	27.36	20240118	46000	-13.48	20240829	31050	28.18	20231031	0.00	N	029780	5000	6147 억		7963191	N	N	27	N	00	N
10	20241030	160424	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	600	2	1.52	2938287950	73526	110.38	39500	40300	39450	51400	27700	39550	39962.57	6.84	0	39000	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	46517	7.63	0.54	12	0.06	5260.00	73708.00	46000	20240829	-12.72	30500	20231023	31.64	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31050	29.31	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	26	N	00	N
11	20241030	150433	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	600	2	1.52	2673706400	66936	100.49	39500	40300	39450	51400	27700	39550	39944.22	6.84	0	37815	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	46517	7.63	0.54	12	0.06	5260.00	73708.00	46000	20240829	-12.72	30500	20231023	31.64	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31050	29.31	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
12	20241030	140429	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	450	2	1.14	2210277800	55378	83.14	39500	40300	39450	51400	27700	39550	39912.56	6.84	0	31003	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	46344	7.60	0.54	12	0.05	5260.00	73708.00	46000	20240829	-13.04	30500	20231023	31.15	46000	-13.04	20240829	31250	28.00	20240118	46000	-13.04	20240829	31050	28.82	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
13	20241030	130428	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	600	2	1.52	1886888800	47303	71.01	39500	40300	39450	51400	27700	39550	39889.41	6.84	0	27554	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	46517	7.63	0.54	12	0.04	5260.00	73708.00	46000	20240829	-12.72	30500	20231023	31.64	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	31050	29.31	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
14	20241030	120432	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	650	2	1.64	1625998250	40816	61.27	39500	40300	39450	51400	27700	39550	39837.28	6.84	0	23751	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	46575	7.64	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.61	30500	20231023	31.80	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31050	29.47	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
15	20241030	110426	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	650	2	1.64	1276985600	32132	48.24	39500	40200	39450	51400	27700	39550	39741.86	6.84	0	18536	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	46575	7.64	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.61	30500	20231023	31.80	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	31050	29.47	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
16	20241030	100426	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	50	2	0.13	626989600	15852	23.80	39500	39750	39450	51400	27700	39550	39552.71	6.84	0	8393	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	45880	7.53	0.54	12	0.01	5260.00	73708.00	46000	20240829	-13.91	30500	20231023	29.84	46000	-13.91	20240829	31250	26.72	20240118	46000	-13.91	20240829	31050	27.54	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
17	20241030	090426	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	0	3	0.00	226028750	5722	8.59	39500	39700	39450	51400	27700	39550	39501.70	6.84	0	4326	40116	39832	39566	39282	39016	39975	39425	6148	11850	5000	30050	50	1	115858891	45822	7.52	0.54	12	0.00	5260.00	73708.00	46000	20240829	-14.02	30500	20231023	29.67	46000	-14.02	20240829	31250	26.56	20240118	46000	-14.02	20240829	31050	27.38	20231031	0.00	N	029780	5000	6147 억		7921652	N	N	85	N	00	N
18	20241029	160413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39550	150	2	0.38	2633570100	66562	36.64	39350	39850	39300	51200	27600	39400	39565.67	6.83	0	21786	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	45822	7.52	0.54	12	0.06	5260.00	73708.00	46000	20240829	-14.02	30500	20231023	29.67	46000	-14.02	20240829	31250	26.56	20240118	46000	-14.02	20240829	31050	27.38	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	85	N	00	N
19	20241029	150420	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39450	50	2	0.13	2137289500	53977	29.71	39350	39850	39300	51200	27600	39400	39596.30	6.83	0	19769	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	45706	7.50	0.54	12	0.05	5260.00	73708.00	46000	20240829	-14.24	30500	20231023	29.34	46000	-14.24	20240829	31250	26.24	20240118	46000	-14.24	20240829	31050	27.05	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	879	N	00	N
20	20241029	140414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	200	2	0.51	1780297550	44946	24.74	39350	39850	39300	51200	27600	39400	39609.70	6.83	0	18498	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	45880	7.53	0.54	12	0.04	5260.00	73708.00	46000	20240829	-13.91	30500	20231023	29.84	46000	-13.91	20240829	31250	26.72	20240118	46000	-13.91	20240829	31050	27.54	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	879	N	00	N
21	20241029	130415	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	250	2	0.63	1499149400	37850	20.83	39350	39850	39300	51200	27600	39400	39607.65	6.83	0	16596	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	45938	7.54	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.80	30500	20231023	30.00	46000	-13.80	20240829	31250	26.88	20240118	46000	-13.80	20240829	31050	27.70	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	879	N	00	N
22	20241029	120418	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	200	2	0.51	1402379000	35409	19.49	39350	39850	39300	51200	27600	39400	39605.16	6.83	0	16047	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	45880	7.53	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.91	30500	20231023	29.84	46000	-13.91	20240829	31250	26.72	20240118	46000	-13.91	20240829	31050	27.54	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	879	N	00	N
23	20241029	110424	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39750	350	2	0.89	1289492300	32563	17.92	39350	39850	39300	51200	27600	39400	39599.92	6.83	0	15618	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	46054	7.56	0.54	12	0.03	5260.00	73708.00	46000	20240829	-13.59	30500	20231023	30.33	46000	-13.59	20240829	31250	27.20	20240118	46000	-13.59	20240829	31050	28.02	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	879	N	00	N
24	20241029	100417	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39600	200	2	0.51	920242450	23270	12.81	39350	39850	39300	51200	27600	39400	39546.30	6.83	0	10285	41800	40600	39850	38650	37900	40225	38275	6148	11800	5000	29940	50	1	115858891	45880	7.53	0.54	12	0.02	5260.00	73708.00	46000	20240829	-13.91	30500	20231023	29.84	46000	-13.91	20240829	31250	26.72	20240118	46000	-13.91	20240829	31050	27.54	20231031	0.00	N	029780	5000	6147 억		7909591	N	N	879	N	00	N
25	20241028	160412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39400	-1600	5	-3.90	7183021200	181328	419.18	41050	41050	39100	53300	28700	41000	39613.56	6.88	0	-47599	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45648	7.49	0.53	12	0.16	5260.00	73708.00	46000	20240829	-14.35	30500	20231023	29.18	46000	-14.35	20240829	31250	26.08	20240118	46000	-14.35	20240829	31050	26.89	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	879	N	00	N
26	20241028	150414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39300	-1700	5	-4.15	6842311850	172678	399.18	41050	41050	39100	53300	28700	41000	39624.69	6.88	0	-48574	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45533	7.47	0.53	12	0.15	5260.00	73708.00	46000	20240829	-14.57	30500	20231023	28.85	46000	-14.57	20240829	31250	25.76	20240118	46000	-14.57	20240829	31050	26.57	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
27	20241028	140417	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39200	-1800	5	-4.39	6106139400	153920	355.82	41050	41050	39100	53300	28700	41000	39670.86	6.88	0	-49009	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45417	7.45	0.53	12	0.13	5260.00	73708.00	46000	20240829	-14.78	30500	20231023	28.52	46000	-14.78	20240829	31250	25.44	20240118	46000	-14.78	20240829	31050	26.25	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
28	20241028	130413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39350	-1650	5	-4.02	5386777900	135603	313.47	41050	41050	39100	53300	28700	41000	39724.62	6.88	0	-48846	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45590	7.48	0.53	12	0.12	5260.00	73708.00	46000	20240829	-14.46	30500	20231023	29.02	46000	-14.46	20240829	31250	25.92	20240118	46000	-14.46	20240829	31050	26.73	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
29	20241028	120414	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	-1750	5	-4.27	4678155350	117575	271.80	41050	41050	39100	53300	28700	41000	39788.69	6.88	0	-48357	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45475	7.46	0.53	12	0.10	5260.00	73708.00	46000	20240829	-14.67	30500	20231023	28.69	46000	-14.67	20240829	31250	25.60	20240118	46000	-14.67	20240829	31050	26.41	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
30	20241028	110346	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39250	-1750	5	-4.27	3989408650	100034	231.25	41050	41050	39100	53300	28700	41000	39880.53	6.88	0	-46514	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45475	7.46	0.53	12	0.09	5260.00	73708.00	46000	20240829	-14.67	30500	20231023	28.69	46000	-14.67	20240829	31250	25.60	20240118	46000	-14.67	20240829	31050	26.41	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
31	20241028	100411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	39650	-1350	5	-3.29	2463091550	61374	141.88	41050	41050	39600	53300	28700	41000	40132.49	6.88	0	-28540	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	45938	7.54	0.54	12	0.05	5260.00	73708.00	46000	20240829	-13.80	30500	20231023	30.00	46000	-13.80	20240829	31250	26.88	20240118	46000	-13.80	20240829	31050	27.70	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
32	20241028	090411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	-700	5	-1.71	287755400	7080	16.37	41050	41050	40300	53300	28700	41000	40643.42	6.88	0	-1061	41566	41282	40916	40632	40266	41425	40775	6148	12300	5000	31160	50	1	115858891	46691	7.66	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.39	30500	20231023	32.13	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	31050	29.79	20231031	0.00	N	029780	5000	6147 억		7970795	N	N	162	N	00	N
33	20241025	160410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	350	2	0.86	1759717500	43064	76.43	40700	41200	40550	52800	28500	40650	40862.63	6.87	0	6516	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47502	7.79	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.87	30500	20231023	34.43	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30550	34.21	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	162	N	00	N
34	20241025	150415	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	200	2	0.49	1648668250	40352	71.62	40700	41200	40550	52800	28500	40650	40857.16	6.87	0	5831	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47328	7.77	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.20	30500	20231023	33.93	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30550	33.72	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
35	20241025	140413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	150	2	0.37	1465963250	35870	63.66	40700	41200	40550	52800	28500	40650	40868.78	6.87	0	5630	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47270	7.76	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30550	33.55	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
36	20241025	130416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	50	2	0.12	1298761300	31769	56.38	40700	41200	40550	52800	28500	40650	40881.40	6.87	0	5564	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47155	7.74	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30550	33.22	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
37	20241025	120415	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	150	2	0.37	1091513750	26683	47.36	40700	41200	40550	52800	28500	40650	40906.71	6.87	0	5747	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47270	7.76	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30550	33.55	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
38	20241025	110412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	150	2	0.37	947402500	23155	41.10	40700	41200	40550	52800	28500	40650	40915.68	6.87	0	5843	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47270	7.76	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30550	33.55	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
39	20241025	100413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	350	2	0.86	636942850	15577	27.65	40700	41200	40550	52800	28500	40650	40889.96	6.87	0	4751	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47502	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.87	30500	20231023	34.43	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30550	34.21	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
40	20241025	090413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-50	5	-0.12	73846500	1817	3.22	40700	40800	40550	52800	28500	40650	40641.99	6.87	0	-753	41016	40832	40666	40482	40316	40925	40575	6148	12150	5000	30890	50	1	115858891	47039	7.72	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30550	32.90	20231026	0.00	N	029780	5000	6147 억		7963627	N	N	70	N	00	N
41	20241024	160406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	50	2	0.12	2288636600	56335	157.45	40600	40850	40500	52700	28450	40600	40625.43	6.87	0	-396	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	47097	7.73	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	70	N	00	N
42	20241024	150409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-50	5	-0.12	1984413450	48848	136.52	40600	40850	40500	52700	28450	40600	40624.25	6.87	0	1641	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	46981	7.71	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.85	30500	20231023	32.95	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
43	20241024	140403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-50	5	-0.12	1704252500	41938	117.21	40600	40850	40550	52700	28450	40600	40637.43	6.87	0	-226	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	46981	7.71	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.85	30500	20231023	32.95	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
44	20241024	130410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-50	5	-0.12	1417665150	34876	97.47	40600	40850	40550	52700	28450	40600	40648.73	6.87	0	-1580	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	46981	7.71	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.85	30500	20231023	32.95	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
45	20241024	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	0	3	0.00	1168578700	28741	80.33	40600	40850	40550	52700	28450	40600	40658.94	6.87	0	-2667	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
46	20241024	110410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	0	3	0.00	882743250	21706	60.67	40600	40850	40550	52700	28450	40600	40668.17	6.87	0	-3022	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
47	20241024	100411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	50	2	0.12	390758550	9595	26.82	40600	40850	40550	52700	28450	40600	40725.23	6.87	0	1155	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
48	20241024	090431	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	200	2	0.49	43064900	1060	2.96	40600	40800	40550	52700	28450	40600	40627.26	6.87	0	-212	41200	40900	40650	40350	40100	40775	40225	6148	12100	5000	30850	50	1	115858891	47270	7.76	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30500	33.77	20231024	0.00	N	029780	5000	6147 억		7962812	N	N	5159	N	00	N
49	20241023	160410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-200	5	-0.49	1449573900	35665	77.64	40950	40950	40400	53000	28600	40800	40644.17	6.87	0	1584	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47039	7.72	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	5159	N	00	N
50	20241023	150415	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-200	5	-0.49	1236202550	30412	66.20	40950	40950	40400	53000	28600	40800	40648.51	6.87	0	1877	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47039	7.72	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
51	20241023	140416	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-200	5	-0.49	884580100	21746	47.34	40950	40950	40400	53000	28600	40800	40677.83	6.87	0	1580	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
52	20241023	130411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-50	5	-0.12	693585350	17049	37.11	40950	40950	40400	53000	28600	40800	40681.88	6.87	0	1646	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
53	20241023	120409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-100	5	-0.25	504998300	12416	27.03	40950	40950	40400	53000	28600	40800	40673.19	6.87	0	1012	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
54	20241023	110409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-100	5	-0.25	380072600	9343	20.34	40950	40950	40400	53000	28600	40800	40679.93	6.87	0	-736	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
55	20241023	100409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	0	3	0.00	205056200	5043	10.98	40950	40950	40400	53000	28600	40800	40661.55	6.87	0	-2397	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	47270	7.76	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30500	33.77	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
56	20241023	090409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-250	5	-0.61	109050000	2682	5.84	40950	40950	40400	53000	28600	40800	40659.96	6.87	0	-1930	41300	41050	40800	40550	40300	41175	40675	6148	12200	5000	31000	50	1	115858891	46981	7.71	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.85	30500	20231023	32.95	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231023	0.00	N	029780	5000	6147 억		7960800	N	N	4627	N	00	N
57	20241022	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	150	2	0.37	1870329800	45884	155.67	40550	41050	40550	52800	28500	40650	40762.09	6.86	0	17943	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47270	7.76	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30500	33.77	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	4627	N	00	N
58	20241022	150410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	0	3	0.00	1750343000	42940	145.68	40550	41050	40550	52800	28500	40650	40762.53	6.86	0	16640	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47097	7.73	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
59	20241022	140411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	50	2	0.12	1324006800	32455	110.11	40550	41050	40550	52800	28500	40650	40795.16	6.86	0	12248	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47155	7.74	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
60	20241022	130410	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	100	2	0.25	1115606350	27345	92.77	40550	41050	40550	52800	28500	40650	40797.45	6.86	0	11221	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
61	20241022	120409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	250	2	0.62	941453050	23075	78.29	40550	41050	40550	52800	28500	40650	40799.70	6.86	0	9614	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47386	7.78	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.09	30500	20231023	34.10	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30500	34.10	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
62	20241022	110408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	150	2	0.37	719915200	17653	59.89	40550	41050	40550	52800	28500	40650	40781.46	6.86	0	5951	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47270	7.76	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.30	30500	20231023	33.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30500	33.77	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
63	20241022	100408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	250	2	0.62	520808900	12772	43.33	40550	41050	40550	52800	28500	40650	40777.40	6.86	0	4782	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47386	7.78	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.09	30500	20231023	34.10	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30500	34.10	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
64	20241022	090408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	50	2	0.12	47596150	1172	3.98	40550	40850	40550	52800	28500	40650	40611.05	6.86	0	21	41216	40932	40766	40482	40316	40850	40400	6148	12150	5000	30890	50	1	115858891	47155	7.74	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7944163	N	N	189	N	00	N
65	20241021	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-300	5	-0.73	1199880550	29465	44.05	41000	41050	40600	53200	28700	40950	40722.46	6.86	0	-3094	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47097	7.73	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	185	N	00	N
66	20241021	150407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	-100	5	-0.24	992845750	24383	36.45	41000	41050	40600	53200	28700	40950	40718.77	6.86	0	-1462	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47328	7.77	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.20	30500	20231023	33.93	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30500	33.93	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
67	20241021	140409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-50	5	-0.12	893057650	21937	32.80	41000	41050	40600	53200	28700	40950	40710.11	6.86	0	-1401	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47386	7.78	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.09	30500	20231023	34.10	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30500	34.10	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
68	20241021	130407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-300	5	-0.73	728838550	17905	26.77	41000	41050	40600	53200	28700	40950	40705.87	6.86	0	-865	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47097	7.73	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
69	20241021	120408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-250	5	-0.61	533076600	13089	19.57	41000	41050	40600	53200	28700	40950	40727.07	6.86	0	138	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47155	7.74	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
70	20241021	110405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-300	5	-0.73	373634750	9170	13.71	41000	41050	40600	53200	28700	40950	40745.34	6.86	0	-271	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
71	20241021	100407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-200	5	-0.49	197650600	4843	7.24	41000	41050	40650	53200	28700	40950	40811.60	6.86	0	170	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
72	20241021	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	50	2	0.12	20036050	489	0.73	41000	41050	40900	53200	28700	40950	40973.52	6.86	0	207	41450	41200	40750	40500	40050	41300	40600	6148	12250	5000	31120	50	1	115858891	47502	7.79	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.87	30500	20231023	34.43	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30500	34.43	20231023	0.00	N	029780	5000	6147 억		7945938	N	N	66	N	00	N
73	20241018	160405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	350	2	0.86	2715155150	66825	239.15	40950	41000	40300	52700	28450	40600	40630.63	6.85	0	10542	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	47444	7.79	0.56	12	0.06	5260.00	73708.00	46000	20240829	-10.98	30500	20231023	34.26	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	30500	34.26	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	66	N	00	N
74	20241018	150413	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	150	2	0.37	2395706900	59019	211.21	40950	41000	40300	52700	28450	40600	40592.13	6.85	0	10292	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	47212	7.75	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
75	20241018	140419	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	0	3	0.00	1935344250	47695	170.69	40950	41000	40300	52700	28450	40600	40577.51	6.85	0	8031	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	47039	7.72	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
76	20241018	130407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-50	5	-0.12	1508328200	37175	133.04	40950	41000	40300	52700	28450	40600	40573.72	6.85	0	3854	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	46981	7.71	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.85	30500	20231023	32.95	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
77	20241018	120412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	-150	5	-0.37	1090374850	26841	96.06	40950	41000	40400	52700	28450	40600	40623.48	6.85	0	1738	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	46865	7.69	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.07	30500	20231023	32.62	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	30500	32.62	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
78	20241018	110411	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	50	2	0.12	699914650	17205	61.57	40950	41000	40500	52700	28450	40600	40680.89	6.85	0	-129	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
79	20241018	100406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	50	2	0.12	328071250	8054	28.82	40950	41000	40550	52700	28450	40600	40733.95	6.85	0	-1908	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.63	30500	20231023	33.28	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
80	20241018	090407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	300	2	0.74	16335750	399	1.43	40950	41000	40700	52700	28450	40600	40941.73	6.85	0	125	41333	40966	40783	40416	40233	40875	40325	6148	12100	5000	30850	50	1	115858891	47386	7.78	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.09	30500	20231023	34.10	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30500	34.10	20231023	0.00	N	029780	5000	6147 억		7933904	N	N	235	N	00	N
81	20241017	160406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-100	5	-0.25	1139846150	27930	73.26	40900	41150	40600	52900	28500	40700	40811.46	6.85	0	7396	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30500	20231023	33.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	235	N	00	N
82	20241017	150406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	50	2	0.12	1005469950	24624	64.58	40900	41150	40650	52900	28500	40700	40832.93	6.85	0	7496	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
83	20241017	140407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	0	3	0.00	857253950	20982	55.03	40900	41150	40650	52900	28500	40700	40856.64	6.85	0	6273	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47155	7.74	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.52	30500	20231023	33.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
84	20241017	130406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	50	2	0.12	749496100	18333	48.08	40900	41150	40650	52900	28500	40700	40882.35	6.85	0	5562	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
85	20241017	120407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	50	2	0.12	647967350	15839	41.54	40900	41150	40650	52900	28500	40700	40909.61	6.85	0	4342	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
86	20241017	110407	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	300	2	0.74	496720050	12133	31.82	40900	41150	40650	52900	28500	40700	40939.59	6.85	0	3745	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47502	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.87	30500	20231023	34.43	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30500	34.43	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
87	20241017	100408	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	300	2	0.74	246623400	6038	15.84	40900	41000	40650	52900	28500	40700	40845.21	6.85	0	1592	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47502	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.87	30500	20231023	34.43	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30500	34.43	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
88	20241017	090404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	50	2	0.12	37708650	925	2.43	40900	40950	40650	52900	28500	40700	40766.11	6.85	0	-308	41166	40932	40716	40482	40266	41050	40600	6148	12200	5000	30930	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.41	30500	20231023	33.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7933735	N	N	514	N	00	N
89	20241016	160403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-350	5	-0.85	1550122150	38104	67.60	40600	40950	40500	53300	28750	41050	40681.34	6.85	0	1183	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	47155	7.74	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.52	30200	20231006	34.77	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	514	N	00	N
90	20241016	150406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-300	5	-0.73	1405206050	34544	61.28	40600	40950	40500	53300	28750	41050	40678.73	6.85	0	1735	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	47212	7.75	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.41	30200	20231006	34.93	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
91	20241016	140405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-300	5	-0.73	1198626600	29475	52.29	40600	40950	40500	53300	28750	41050	40665.87	6.85	0	423	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	47212	7.75	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.41	30200	20231006	34.93	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
92	20241016	130405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-300	5	-0.73	996612150	24518	43.49	40600	40950	40500	53300	28750	41050	40648.18	6.85	0	-545	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	30200	20231006	34.93	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
93	20241016	120404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-350	5	-0.85	794418800	19552	34.69	40600	40950	40500	53300	28750	41050	40631.08	6.85	0	-568	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	47155	7.74	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.52	30200	20231006	34.77	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
94	20241016	110404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-500	5	-1.22	583834650	14368	25.49	40600	40950	40500	53300	28750	41050	40634.37	6.85	0	-1884	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.85	30200	20231006	34.27	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
95	20241016	100404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	-500	5	-1.22	399788150	9832	17.44	40600	40950	40500	53300	28750	41050	40661.94	6.85	0	-2192	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.85	30200	20231006	34.27	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
96	20241016	090405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-550	5	-1.34	51075850	1259	2.23	40600	40950	40500	53300	28750	41050	40568.59	6.85	0	-208	41550	41300	40800	40550	40050	41425	40675	6148	12250	5000	31190	50	1	115858891	46923	7.70	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.96	30200	20231006	34.11	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7938226	N	N	269	N	00	N
97	20241015	160402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	300	2	0.74	2292447950	56361	96.07	40800	41050	40300	52900	28550	40750	40672.38	6.86	0	-3919	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	47560	7.80	0.56	12	0.05	5260.00	73708.00	46000	20240829	-10.76	30100	20231005	36.38	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30500	34.59	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	269	N	00	N
98	20241015	150405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	200	2	0.49	2016627300	49632	84.60	40800	40950	40300	52900	28550	40750	40631.59	6.86	0	-4902	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	47444	7.79	0.56	12	0.04	5260.00	73708.00	46000	20240829	-10.98	30100	20231005	36.05	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	30500	34.26	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
99	20241015	140404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	150	2	0.37	1636545950	40329	68.74	40800	40900	40300	52900	28550	40750	40579.88	6.86	0	-5875	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	47386	7.78	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.09	30100	20231005	35.88	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30500	34.10	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
100	20241015	130404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	50	2	0.12	1360365700	33553	57.19	40800	40900	40300	52900	28550	40750	40543.79	6.86	0	-8267	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	47270	7.76	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.30	30100	20231005	35.55	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30500	33.77	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
101	20241015	120403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-100	5	-0.25	1131745150	27934	47.61	40800	40900	40300	52900	28550	40750	40514.97	6.86	0	-9970	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	47097	7.73	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.63	30100	20231005	35.05	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
102	20241015	110405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	-300	5	-0.74	905835600	22365	38.12	40800	40900	40300	52900	28550	40750	40502.37	6.86	0	-11141	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	46865	7.69	0.55	12	0.02	5260.00	73708.00	46000	20240829	-12.07	30100	20231005	34.39	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	30500	32.62	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
103	20241015	100405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-350	5	-0.86	641441700	15818	26.96	40800	40900	40350	52900	28550	40750	40551.38	6.86	0	-10380	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	46807	7.68	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.17	30100	20231005	34.22	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	30500	32.46	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
104	20241015	090403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	0	3	0.00	34721750	851	1.45	40800	40900	40750	52900	28550	40750	40801.12	6.86	0	-77	41750	41250	40850	40350	39950	41500	40600	6148	12150	5000	30970	50	1	115858891	47212	7.75	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.41	30100	20231005	35.38	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7943722	N	N	488	N	00	N
105	20241014	160355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	-150	5	-0.37	2393277050	58642	255.77	40500	41350	40450	53100	28650	40900	40811.69	6.85	0	10676	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47212	7.75	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.41	30050	20231004	35.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	488	N	00	N
106	20241014	150359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-200	5	-0.49	2190530900	53662	234.05	40500	41350	40450	53100	28650	40900	40820.89	6.85	0	9818	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47155	7.74	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.52	30050	20231004	35.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
107	20241014	140359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	-200	5	-0.49	1405347450	34323	149.70	40500	41350	40450	53100	28650	40900	40944.78	6.85	0	4962	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47155	7.74	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.52	30050	20231004	35.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
108	20241014	130359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41150	250	2	0.61	1157195600	28254	123.23	40500	41350	40450	53100	28650	40900	40956.88	6.85	0	4548	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47676	7.82	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.54	30050	20231004	36.94	46000	-10.54	20240829	31250	31.68	20240118	46000	-10.54	20240829	30500	34.92	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
109	20241014	120352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	50	2	0.12	873272050	21336	93.06	40500	41350	40450	53100	28650	40900	40929.51	6.85	0	2869	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47444	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.98	30050	20231004	36.27	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	30500	34.26	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
110	20241014	110357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40950	50	2	0.12	657073200	16048	69.99	40500	41350	40450	53100	28650	40900	40944.25	6.85	0	1701	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47444	7.79	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.98	30050	20231004	36.27	46000	-10.98	20240829	31250	31.04	20240118	46000	-10.98	20240829	30500	34.26	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
111	20241014	100356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	-50	5	-0.12	468375250	11426	49.83	40500	41350	40450	53100	28650	40900	40992.07	6.85	0	1128	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47328	7.77	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30500	33.93	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
112	20241014	090359	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	100	2	0.24	41318350	1011	4.41	40500	41150	40450	53100	28650	40900	40868.73	6.85	0	-195	41333	41116	40683	40466	40033	41225	40575	6148	12200	5000	31080	50	1	115858891	47502	7.79	0.56	12	0.00	5260.00	73708.00	46000	20240829	-10.87	30050	20231004	36.44	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30500	34.43	20231023	0.00	N	029780	5000	6147 억		7931828	N	N	16	N	00	N
113	20241011	160350	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	900	2	2.25	927493600	22858	41.54	40500	40900	40250	52000	28000	40000	40574.92	6.85	0	-38	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	47386	7.78	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.09	30050	20231004	36.11	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30500	34.10	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	16	N	00	N
114	20241011	150356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40700	700	2	1.75	790212300	19495	35.43	40500	40700	40250	52000	28000	40000	40534.10	6.85	0	-111	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	47155	7.74	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.52	30050	20231004	35.44	46000	-11.52	20240829	31250	30.24	20240118	46000	-11.52	20240829	30500	33.44	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
115	20241011	140356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	600	2	1.50	668623250	16501	29.99	40500	40700	40250	52000	28000	40000	40520.17	6.85	0	133	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	47039	7.72	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.74	30050	20231004	35.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
116	20241011	130357	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	500	2	1.25	547189650	13512	24.56	40500	40700	40250	52000	28000	40000	40496.57	6.85	0	224	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	46923	7.70	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
117	20241011	120356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	500	2	1.25	426080950	10527	19.13	40500	40700	40250	52000	28000	40000	40475.06	6.85	0	-19	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	46923	7.70	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
118	20241011	110354	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	400	2	1.00	300786300	7430	13.50	40500	40700	40250	52000	28000	40000	40482.68	6.85	0	-280	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	46807	7.68	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.17	30050	20231004	34.44	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	30500	32.46	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
119	20241011	100400	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	500	2	1.25	178726150	4411	8.02	40500	40700	40250	52000	28000	40000	40518.28	6.85	0	71	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	46923	7.70	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
120	20241011	090356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	500	2	1.25	52700700	1303	2.37	40500	40500	40250	52000	28000	40000	40445.66	6.85	0	463	41600	40800	40400	39600	39200	40600	39400	6148	12000	5000	30400	50	1	115858891	46923	7.70	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7932248	N	N	48	N	00	N
121	20241010	160403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40000	-150	5	-0.37	2217749150	54989	55.81	41200	41200	40000	52100	28150	40150	40331.99	6.84	0	-267	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	46344	7.60	0.54	12	0.05	5260.00	73708.00	46000	20240829	-13.04	30050	20231004	33.11	46000	-13.04	20240829	31250	28.00	20240118	46000	-13.04	20240829	30500	31.15	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	48	N	00	N
122	20241010	150409	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40300	150	2	0.37	1241642400	30622	31.08	41200	41200	40150	52100	28150	40150	40547.40	6.84	0	-1489	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	46691	7.66	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.39	30050	20231004	34.11	46000	-12.39	20240829	31250	28.96	20240118	46000	-12.39	20240829	30500	32.13	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
123	20241010	140406	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	600	2	1.49	958280450	23629	23.98	41200	41200	40150	52100	28150	40150	40555.27	6.84	0	703	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	47212	7.75	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.41	30050	20231004	35.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30500	33.61	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
124	20241010	130405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	500	2	1.25	761254650	18785	19.06	41200	41200	40150	52100	28150	40150	40524.60	6.84	0	1007	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	47097	7.73	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.63	30050	20231004	35.27	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
125	20241010	120405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40550	400	2	1.00	588961550	14550	14.77	41200	41200	40150	52100	28150	40150	40478.46	6.84	0	401	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	46981	7.71	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.85	30050	20231004	34.94	46000	-11.85	20240829	31250	29.76	20240118	46000	-11.85	20240829	30500	32.95	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
126	20241010	110404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	350	2	0.87	467894150	11564	11.74	41200	41200	40150	52100	28150	40150	40461.27	6.84	0	417	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	46923	7.70	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
127	20241010	100405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	250	2	0.62	330926100	8181	8.30	41200	41200	40150	52100	28150	40150	40450.57	6.84	0	-524	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	46807	7.68	0.55	12	0.01	5260.00	73708.00	46000	20240829	-12.17	30050	20231004	34.44	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	30500	32.46	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
128	20241010	090404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	450	2	1.12	47487200	1160	1.18	41200	41200	40350	52100	28150	40150	40937.24	6.84	0	444	41450	40800	40350	39700	39250	40575	39475	6148	11950	5000	30510	50	1	115858891	47039	7.72	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.74	30050	20231004	35.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30500	33.11	20231023	0.00	N	029780	5000	6147 억		7930039	N	N	33	N	00	N
129	20241008	160403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40150	-850	5	-2.07	3955325500	98376	342.21	41000	41000	39900	53300	28700	41000	40206.20	6.85	0	-29097	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46517	7.63	0.54	12	0.08	5260.00	73708.00	46000	20240829	-12.72	30050	20231004	33.61	46000	-12.72	20240829	31250	28.48	20240118	46000	-12.72	20240829	30500	31.64	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	33	N	00	N
130	20241008	150405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40250	-750	5	-1.83	3255817550	80978	281.69	41000	41000	39900	53300	28700	41000	40206.20	6.85	0	-20665	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46633	7.65	0.55	12	0.07	5260.00	73708.00	46000	20240829	-12.50	30050	20231004	33.94	46000	-12.50	20240829	31250	28.80	20240118	46000	-12.50	20240829	30500	31.97	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
131	20241008	140405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-800	5	-1.95	2670323700	66415	231.03	41000	41000	39900	53300	28700	41000	40206.64	6.85	0	-18987	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46575	7.64	0.55	12	0.06	5260.00	73708.00	46000	20240829	-12.61	30050	20231004	33.78	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	30500	31.80	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
132	20241008	130404	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40350	-650	5	-1.59	2052220650	51049	177.58	41000	41000	39900	53300	28700	41000	40201.00	6.85	0	-16479	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46749	7.67	0.55	12	0.04	5260.00	73708.00	46000	20240829	-12.28	30050	20231004	34.28	46000	-12.28	20240829	31250	29.12	20240118	46000	-12.28	20240829	30500	32.30	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
133	20241008	120403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-500	5	-1.22	1806284750	44978	156.46	41000	41000	39900	53300	28700	41000	40159.29	6.85	0	-16029	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46923	7.70	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
134	20241008	110403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40400	-600	5	-1.46	1531940650	38182	132.82	41000	41000	39900	53300	28700	41000	40122.06	6.85	0	-15698	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46807	7.68	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.17	30050	20231004	34.44	46000	-12.17	20240829	31250	29.28	20240118	46000	-12.17	20240829	30500	32.46	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
135	20241008	100405	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40200	-800	5	-1.95	1191717300	29732	103.43	41000	41000	39900	53300	28700	41000	40081.98	6.85	0	-16689	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46575	7.64	0.55	12	0.03	5260.00	73708.00	46000	20240829	-12.61	30050	20231004	33.78	46000	-12.61	20240829	31250	28.64	20240118	46000	-12.61	20240829	30500	31.80	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
136	20241008	090403	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-500	5	-1.22	87252950	2150	7.48	41000	41000	40350	53300	28700	41000	40582.77	6.85	0	-1209	41500	41250	40900	40650	40300	41375	40775	6148	12300	5000	31160	50	1	115858891	46923	7.70	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30500	32.79	20231023	0.00	N	029780	5000	6147 억		7935187	N	N	81	N	00	N
137	20241007	160402	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	0	3	0.00	1175793600	28725	85.77	40650	41150	40550	53300	28700	41000	40932.75	6.84	0	-2859	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47502	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.87	30050	20231004	36.44	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30500	34.43	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	81	N	00	N
138	20241007	150355	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	0	3	0.00	1070755850	26164	78.12	40650	41150	40550	53300	28700	41000	40924.78	6.84	0	-1677	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47502	7.79	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.87	30050	20231004	36.44	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30500	34.43	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
139	20241007	140412	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	50	2	0.12	881532850	21545	64.33	40650	41150	40550	53300	28700	41000	40915.89	6.84	0	-1330	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47560	7.80	0.56	12	0.02	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30500	34.59	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
140	20241007	130356	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	50	2	0.12	637303900	15581	46.52	40650	41150	40550	53300	28700	41000	40902.63	6.84	0	-1605	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47560	7.80	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30500	34.59	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
141	20241007	120421	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	50	2	0.12	579337800	14168	42.31	40650	41150	40550	53300	28700	41000	40890.58	6.84	0	-1444	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47560	7.80	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30500	34.59	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
142	20241007	110352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41050	50	2	0.12	413129600	10113	30.20	40650	41150	40550	53300	28700	41000	40851.34	6.84	0	25	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47560	7.80	0.56	12	0.01	5260.00	73708.00	46000	20240829	-10.76	30050	20231004	36.61	46000	-10.76	20240829	31250	31.36	20240118	46000	-10.76	20240829	30500	34.59	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
143	20241007	100352	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	-150	5	-0.37	208701950	5119	15.29	40650	41150	40550	53300	28700	41000	40770.06	6.84	0	65	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47328	7.77	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30500	33.93	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
144	20241007	090331	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-350	5	-0.85	48292150	1188	3.55	40650	40750	40550	53300	28700	41000	40649.96	6.84	0	-518	41766	41382	40866	40482	39966	41575	40675	6148	12300	5000	31160	50	1	115858891	47097	7.73	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.63	30050	20231004	35.27	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30500	33.28	20231023	0.00	N	029780	5000	6147 억		7927587	N	N	90	N	00	N
145	20241004	160341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	41000	550	2	1.36	1364739050	33428	51.39	40800	41250	40350	52500	28350	40450	40826.21	6.84	0	547	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47502	7.79	0.56	12	0.03	5260.00	73708.00	46000	20240829	-10.87	30050	20231004	36.44	46000	-10.87	20240829	31250	31.20	20240118	46000	-10.87	20240829	30050	36.44	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	90	N	00	N
146	20241004	150342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	450	2	1.11	1117219950	27384	42.10	40800	41250	40350	52500	28350	40450	40798.27	6.84	0	335	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47386	7.78	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.09	30050	20231004	36.11	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30050	36.11	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
147	20241004	140344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	400	2	0.99	866662250	21274	32.71	40800	41250	40350	52500	28350	40450	40738.10	6.84	0	357	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47328	7.77	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30050	35.94	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
148	20241004	130342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40750	300	2	0.74	595507650	14646	22.52	40800	40900	40350	52500	28350	40450	40660.09	6.84	0	-1133	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47212	7.75	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.41	30050	20231004	35.61	46000	-11.41	20240829	31250	30.40	20240118	46000	-11.41	20240829	30050	35.61	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
149	20241004	120341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40800	350	2	0.87	513743450	12638	19.43	40800	40900	40350	52500	28350	40450	40650.69	6.84	0	-375	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47270	7.76	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.30	30050	20231004	35.77	46000	-11.30	20240829	31250	30.56	20240118	46000	-11.30	20240829	30050	35.77	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
150	20241004	110342	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40850	400	2	0.99	422140450	10391	15.97	40800	40900	40350	52500	28350	40450	40625.58	6.84	0	454	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47328	7.77	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.20	30050	20231004	35.94	46000	-11.20	20240829	31250	30.72	20240118	46000	-11.20	20240829	30050	35.94	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
151	20241004	100340	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	200	2	0.49	290312800	7156	11.00	40800	40900	40350	52500	28350	40450	40569.14	6.84	0	-604	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	47097	7.73	0.55	12	0.01	5260.00	73708.00	46000	20240829	-11.63	30050	20231004	35.27	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30050	35.27	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
152	20241004	090338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	0	3	0.00	109460900	2705	4.16	40800	40800	40350	52500	28350	40450	40466.14	6.84	0	-1341	41550	41000	40600	40050	39650	40800	39850	6148	12050	5000	30740	50	1	115858891	46865	7.69	0.55	12	0.00	5260.00	73708.00	46000	20240829	-12.07	30050	20231004	34.61	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	30050	34.61	20231004	0.00	N	029780	5000	6147 억		7930225	N	N	1	N	00	N
153	20241002	160338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40450	-700	5	-1.70	2638374650	65029	93.43	41150	41150	40200	53400	28850	41150	40572.38	6.85	0	-14900	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	46865	7.69	0.55	12	0.06	5260.00	73708.00	46000	20240829	-12.07	30050	20231004	34.61	46000	-12.07	20240829	31250	29.44	20240118	46000	-12.07	20240829	30050	34.61	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	1	N	00	N
154	20241002	150344	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-650	5	-1.58	2274570550	56040	80.52	41150	41150	40200	53400	28850	41150	40588.34	6.85	0	-16040	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	46923	7.70	0.55	12	0.05	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30050	34.78	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N
155	20241002	140341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-650	5	-1.58	1790979150	44101	63.36	41150	41150	40200	53400	28850	41150	40610.85	6.85	0	-17483	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	46923	7.70	0.55	12	0.04	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30050	34.78	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N
156	20241002	130341	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40900	-250	5	-0.61	1466396400	36124	51.90	41150	41150	40200	53400	28850	41150	40593.41	6.85	0	-13451	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	47386	7.78	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.09	30050	20231004	36.11	46000	-11.09	20240829	31250	30.88	20240118	46000	-11.09	20240829	30050	36.11	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N
157	20241002	120338	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-500	5	-1.22	1307103350	32219	46.29	41150	41150	40200	53400	28850	41150	40569.33	6.85	0	-11915	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	47097	7.73	0.55	12	0.03	5260.00	73708.00	46000	20240829	-11.63	30050	20231004	35.27	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30050	35.27	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N
158	20241002	110334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40600	-550	5	-1.34	1117583750	27565	39.60	41150	41150	40200	53400	28850	41150	40543.58	6.85	0	-10663	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	47039	7.72	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.74	30050	20231004	35.11	46000	-11.74	20240829	31250	29.92	20240118	46000	-11.74	20240829	30050	35.11	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N
159	20241002	100334	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40500	-650	5	-1.58	810275500	19988	28.72	41150	41150	40200	53400	28850	41150	40538.10	6.85	0	-8773	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	46923	7.70	0.55	12	0.02	5260.00	73708.00	46000	20240829	-11.96	30050	20231004	34.78	46000	-11.96	20240829	31250	29.60	20240118	46000	-11.96	20240829	30050	34.78	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N
160	20241002	090332	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	40650	-500	5	-1.22	92640450	2262	3.25	41150	41150	40550	53400	28850	41150	40955.11	6.85	0	-480	41983	41566	41033	40616	40083	41300	40350	6148	12250	5000	31270	50	1	115858891	47097	7.73	0.55	12	0.00	5260.00	73708.00	46000	20240829	-11.63	30050	20231004	35.27	46000	-11.63	20240829	31250	30.08	20240118	46000	-11.63	20240829	30050	35.27	20231004	0.00	N	029780	5000	6147 억		7931757	N	N	534	N	00	N