KissMeData/489790/price/prices-20241101.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	20241129	161511	57	100.00	KOSPI200		금융업	N	N	N	N		N	33400	-1350	5	-3.88	52129639950	1556181	182.19	34600	35050	32500	45150	24350	34750	33498.61	21.50	0	27924	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	16863	0.00	0.00	12	3.08	0.00	0.00	53900	20240927	-38.03	30650	20241002	8.97	53900	-38.03	20240927	30650	8.97	20241002	53900	-38.03	20240927	30650	8.97	20241002	2.82	N	489790	500	252 억		10853934	N	N	2625	N	00	N
3	20241129	151529	57	100.00	KOSPI200		금융업	N	N	N	N		N	33450	-1300	5	-3.74	49884678850	1488987	174.32	34600	35050	32500	45150	24350	34750	33502.42	21.50	0	24991	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	16888	0.00	0.00	12	2.95	0.00	0.00	53900	20240927	-37.94	30650	20241002	9.14	53900	-37.94	20240927	30650	9.14	20241002	53900	-37.94	20240927	30650	9.14	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
4	20241129	141533	57	100.00	KOSPI200		금융업	N	N	N	N		N	33900	-850	5	-2.45	44234219650	1320226	154.56	34600	35050	32500	45150	24350	34750	33505.03	21.50	0	25913	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	17116	0.00	0.00	12	2.61	0.00	0.00	53900	20240927	-37.11	30650	20241002	10.60	53900	-37.11	20240927	30650	10.60	20241002	53900	-37.11	20240927	30650	10.60	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
5	20241129	131527	57	100.00	KOSPI200		금융업	N	N	N	N		N	34400	-350	5	-1.01	38209476650	1144834	134.03	34600	35050	32500	45150	24350	34750	33375.55	21.50	0	32851	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	17368	0.00	0.00	12	2.27	0.00	0.00	53900	20240927	-36.18	30650	20241002	12.23	53900	-36.18	20240927	30650	12.23	20241002	53900	-36.18	20240927	30650	12.23	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
6	20241129	121529	57	100.00	KOSPI200		금융업	N	N	N	N		N	33150	-1600	5	-4.60	29649445350	892721	104.51	34600	35050	32500	45150	24350	34750	33212.43	21.50	0	-41282	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	16737	0.00	0.00	12	1.77	0.00	0.00	53900	20240927	-38.50	30650	20241002	8.16	53900	-38.50	20240927	30650	8.16	20241002	53900	-38.50	20240927	30650	8.16	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
7	20241129	111531	57	100.00	KOSPI200		금융업	N	N	N	N		N	32750	-2000	5	-5.76	25723334700	773673	90.58	34600	35050	32500	45150	24350	34750	33248.32	21.50	0	-69592	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	16535	0.00	0.00	12	1.53	0.00	0.00	53900	20240927	-39.24	30650	20241002	6.85	53900	-39.24	20240927	30650	6.85	20241002	53900	-39.24	20240927	30650	6.85	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
8	20241129	101522	57	100.00	KOSPI200		금융업	N	N	N	N		N	32700	-2050	5	-5.90	18616518150	556155	65.11	34600	35050	32550	45150	24350	34750	33473.60	21.50	0	-41971	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	16510	0.00	0.00	12	1.10	0.00	0.00	53900	20240927	-39.33	30650	20241002	6.69	53900	-39.33	20240927	30650	6.69	20241002	53900	-39.33	20240927	30650	6.69	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
9	20241129	091527	57	100.00	KOSPI200		금융업	N	N	N	N		N	34600	-150	5	-0.43	3182859500	91946	10.76	34600	35050	34250	45150	24350	34750	34616.61	21.50	0	3691	36116	35432	34716	34032	33316	35775	34375	252	10400	500	24320	50	1	50488390	17469	0.00	0.00	12	0.18	0.00	0.00	53900	20240927	-35.81	30650	20241002	12.89	53900	-35.81	20240927	30650	12.89	20241002	53900	-35.81	20240927	30650	12.89	20241002	2.82	N	489790	500	252 억		10853934	N	N	0	N	00	N
10	20241128	161505	57	100.00	KOSPI200		금융업	N	N	N	N		N	34750	300	2	0.87	29283619900	843206	33.27	34150	35400	34000	44750	24150	34450	34730.53	21.36	0	78328	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17545	0.00	0.00	12	1.67	0.00	0.00	53900	20240927	-35.53	30650	20241002	13.38	53900	-35.53	20240927	30650	13.38	20241002	53900	-35.53	20240927	30650	13.38	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
11	20241128	151535	57	100.00	KOSPI200		금융업	N	N	N	N		N	34850	400	2	1.16	27648124300	796182	31.41	34150	35400	34000	44750	24150	34450	34727.73	21.36	0	62282	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17595	0.00	0.00	12	1.58	0.00	0.00	53900	20240927	-35.34	30650	20241002	13.70	53900	-35.34	20240927	30650	13.70	20241002	53900	-35.34	20240927	30650	13.70	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
12	20241128	141533	57	100.00	KOSPI200		금융업	N	N	N	N		N	34850	400	2	1.16	24670110800	710691	28.04	34150	35400	34000	44750	24150	34450	34714.82	21.36	0	43238	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17595	0.00	0.00	12	1.41	0.00	0.00	53900	20240927	-35.34	30650	20241002	13.70	53900	-35.34	20240927	30650	13.70	20241002	53900	-35.34	20240927	30650	13.70	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
13	20241128	131529	57	100.00	KOSPI200		금융업	N	N	N	N		N	35000	550	2	1.60	22833868200	658107	25.96	34150	35400	34000	44750	24150	34450	34698.28	21.36	0	41492	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17671	0.00	0.00	12	1.30	0.00	0.00	53900	20240927	-35.06	30650	20241002	14.19	53900	-35.06	20240927	30650	14.19	20241002	53900	-35.06	20240927	30650	14.19	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
14	20241128	121526	57	100.00	KOSPI200		금융업	N	N	N	N		N	35050	600	2	1.74	21171758950	610590	24.09	34150	35400	34000	44750	24150	34450	34676.23	21.36	0	43720	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17696	0.00	0.00	12	1.21	0.00	0.00	53900	20240927	-34.97	30650	20241002	14.36	53900	-34.97	20240927	30650	14.36	20241002	53900	-34.97	20240927	30650	14.36	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
15	20241128	111532	57	100.00	KOSPI200		금융업	N	N	N	N		N	34700	250	2	0.73	17584217650	508160	20.05	34150	35100	34000	44750	24150	34450	34605.32	21.36	0	10654	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17519	0.00	0.00	12	1.01	0.00	0.00	53900	20240927	-35.62	30650	20241002	13.21	53900	-35.62	20240927	30650	13.21	20241002	53900	-35.62	20240927	30650	13.21	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
16	20241128	101528	57	100.00	KOSPI200		금융업	N	N	N	N		N	34850	400	2	1.16	12940178850	374767	14.79	34150	35000	34000	44750	24150	34450	34529.72	21.36	0	6915	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17595	0.00	0.00	12	0.74	0.00	0.00	53900	20240927	-35.34	30650	20241002	13.70	53900	-35.34	20240927	30650	13.70	20241002	53900	-35.34	20240927	30650	13.70	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
17	20241128	091526	57	100.00	KOSPI200		금융업	N	N	N	N		N	34550	100	2	0.29	5216092000	151530	5.98	34150	35000	34000	44750	24150	34450	34421.85	21.36	0	-6401	38750	36600	35250	33100	31750	35925	32425	252	10300	500	24110	50	1	50488390	17444	0.00	0.00	12	0.30	0.00	0.00	53900	20240927	-35.90	30650	20241002	12.72	53900	-35.90	20240927	30650	12.72	20241002	53900	-35.90	20240927	30650	12.72	20241002	2.67	N	489790	500	252 억		10783136	N	N	242	N	00	N
18	20241127	161448	57	100.00	KOSPI200		금융업	N	N	N	N		N	34450	-2700	5	-7.27	87055680150	2513244	221.95	36900	37400	33900	48250	26050	37150	34638.58	21.18	0	-12568	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17393	0.00	0.00	12	4.98	0.00	0.00	53900	20240927	-36.09	30650	20241002	12.40	53900	-36.09	20240927	30650	12.40	20241002	53900	-36.09	20240927	30650	12.40	20241002	2.66	N	489790	500	252 억		10695013	N	N	242	N	00	N
19	20241127	151517	57	100.00	KOSPI200		금융업	N	N	N	N		N	34000	-3150	5	-8.48	84302129300	2433060	214.87	36900	37400	33900	48250	26050	37150	34648.07	21.18	0	-16198	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17166	0.00	0.00	12	4.82	0.00	0.00	53900	20240927	-36.92	30650	20241002	10.93	53900	-36.92	20240927	30650	10.93	20241002	53900	-36.92	20240927	30650	10.93	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
20	20241127	141508	57	100.00	KOSPI200		금융업	N	N	N	N		N	34200	-2950	5	-7.94	71798466550	2065530	182.41	36900	37400	33950	48250	26050	37150	34759.71	21.18	0	6908	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17267	0.00	0.00	12	4.09	0.00	0.00	53900	20240927	-36.55	30650	20241002	11.58	53900	-36.55	20240927	30650	11.58	20241002	53900	-36.55	20240927	30650	11.58	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
21	20241127	131508	57	100.00	KOSPI200		금융업	N	N	N	N		N	34600	-2550	5	-6.86	66151974000	1901417	167.92	36900	37400	33950	48250	26050	37150	34790.24	21.18	0	2489	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17469	0.00	0.00	12	3.77	0.00	0.00	53900	20240927	-35.81	30650	20241002	12.89	53900	-35.81	20240927	30650	12.89	20241002	53900	-35.81	20240927	30650	12.89	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
22	20241127	121524	57	100.00	KOSPI200		금융업	N	N	N	N		N	34400	-2750	5	-7.40	60696300950	1743193	153.94	36900	37400	33950	48250	26050	37150	34818.34	21.18	0	-26638	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17368	0.00	0.00	12	3.45	0.00	0.00	53900	20240927	-36.18	30650	20241002	12.23	53900	-36.18	20240927	30650	12.23	20241002	53900	-36.18	20240927	30650	12.23	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
23	20241127	111514	57	100.00	KOSPI200		금융업	N	N	N	N		N	34400	-2750	5	-7.40	56115472850	1609579	142.15	36900	37400	33950	48250	26050	37150	34862.71	21.18	0	-31140	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17368	0.00	0.00	12	3.19	0.00	0.00	53900	20240927	-36.18	30650	20241002	12.23	53900	-36.18	20240927	30650	12.23	20241002	53900	-36.18	20240927	30650	12.23	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
24	20241127	101518	57	100.00	KOSPI200		금융업	N	N	N	N		N	34600	-2550	5	-6.86	43625327300	1246504	110.08	36900	37400	33950	48250	26050	37150	34997.24	21.18	0	955	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	17469	0.00	0.00	12	2.47	0.00	0.00	53900	20240927	-35.81	30650	20241002	12.89	53900	-35.81	20240927	30650	12.89	20241002	53900	-35.81	20240927	30650	12.89	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
25	20241127	091514	57	100.00	KOSPI200		금융업	N	N	N	N		N	36400	-750	5	-2.02	4506057450	122073	10.78	36900	37400	36350	48250	26050	37150	36911.79	21.18	0	26614	39716	38432	37716	36432	35716	38075	36075	252	11100	500	26000	50	1	50488390	18378	0.00	0.00	12	0.24	0.00	0.00	53900	20240927	-32.47	30650	20241002	18.76	53900	-32.47	20240927	30650	18.76	20241002	53900	-32.47	20240927	30650	18.76	20241002	2.66	N	489790	500	252 억		10695013	N	N	81	N	00	N
26	20241126	161448	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	-2000	5	-5.11	42156016850	1123656	115.54	38750	39000	37000	50800	27450	39150	37518.78	21.78	0	-341271	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18756	0.00	0.00	12	2.23	0.00	0.00	53900	20240927	-31.08	30650	20241002	21.21	53900	-31.08	20240927	30650	21.21	20241002	53900	-31.08	20240927	30650	21.21	20241002	2.87	N	489790	500	252 억		10998766	N	N	81	N	00	N
27	20241126	151507	57	100.00	KOSPI200		금융업	N	N	N	N		N	37100	-2050	5	-5.24	40314226600	1074075	110.44	38750	39000	37000	50800	27450	39150	37533.89	21.78	0	-325014	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18731	0.00	0.00	12	2.13	0.00	0.00	53900	20240927	-31.17	30650	20241002	21.04	53900	-31.17	20240927	30650	21.04	20241002	53900	-31.17	20240927	30650	21.04	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
28	20241126	141508	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	-2000	5	-5.11	33969448000	902894	92.84	38750	39000	37100	50800	27450	39150	37622.83	21.78	0	-293936	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18756	0.00	0.00	12	1.79	0.00	0.00	53900	20240927	-31.08	30650	20241002	21.21	53900	-31.08	20240927	30650	21.21	20241002	53900	-31.08	20240927	30650	21.21	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
29	20241126	131502	57	100.00	KOSPI200		금융업	N	N	N	N		N	37250	-1900	5	-4.85	29652530200	786855	80.91	38750	39000	37200	50800	27450	39150	37684.85	21.78	0	-266239	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18807	0.00	0.00	12	1.56	0.00	0.00	53900	20240927	-30.89	30650	20241002	21.53	53900	-30.89	20240927	30650	21.53	20241002	53900	-30.89	20240927	30650	21.53	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
30	20241126	121510	57	100.00	KOSPI200		금융업	N	N	N	N		N	37500	-1650	5	-4.21	26325140150	697829	71.75	38750	39000	37300	50800	27450	39150	37724.32	21.78	0	-241299	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18933	0.00	0.00	12	1.38	0.00	0.00	53900	20240927	-30.43	30650	20241002	22.35	53900	-30.43	20240927	30650	22.35	20241002	53900	-30.43	20240927	30650	22.35	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
31	20241126	111514	57	100.00	KOSPI200		금융업	N	N	N	N		N	37500	-1650	5	-4.21	23718140300	628124	64.58	38750	39000	37300	50800	27450	39150	37760.26	21.78	0	-232405	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18933	0.00	0.00	12	1.24	0.00	0.00	53900	20240927	-30.43	30650	20241002	22.35	53900	-30.43	20240927	30650	22.35	20241002	53900	-30.43	20240927	30650	22.35	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
32	20241126	101528	57	100.00	KOSPI200		금융업	N	N	N	N		N	37550	-1600	5	-4.09	20497161100	542273	55.76	38750	39000	37300	50800	27450	39150	37798.57	21.78	0	-215292	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	18958	0.00	0.00	12	1.07	0.00	0.00	53900	20240927	-30.33	30650	20241002	22.51	53900	-30.33	20240927	30650	22.51	20241002	53900	-30.33	20240927	30650	22.51	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
33	20241126	091513	57	100.00	KOSPI200		금융업	N	N	N	N		N	37900	-1250	5	-3.19	8418534950	221370	22.76	38750	39000	37350	50800	27450	39150	38029.19	21.78	0	-97388	40816	39982	39166	38332	37516	39575	37925	252	11650	500	27400	50	1	50488390	19135	0.00	0.00	12	0.44	0.00	0.00	53900	20240927	-29.68	30650	20241002	23.65	53900	-29.68	20240927	30650	23.65	20241002	53900	-29.68	20240927	30650	23.65	20241002	2.87	N	489790	500	252 억		10998766	N	N	141	N	00	N
34	20241125	161431	57	100.00	KOSPI200		금융업	N	N	N	N		N	39150	-50	5	-0.13	37791094750	964697	70.63	39300	40000	38350	50900	27450	39200	39174.12	21.80	0	-33340	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	19766	0.00	0.00	12	1.91	0.00	0.00	53900	20240927	-27.37	30650	20241002	27.73	53900	-27.37	20240927	30650	27.73	20241002	53900	-27.37	20240927	30650	27.73	20241002	2.82	N	489790	500	252 억		11005673	N	N	141	N	00	N
35	20241125	151503	57	100.00	KOSPI200		금융업	N	N	N	N		N	39350	150	2	0.38	35421879750	904236	66.20	39300	40000	38350	50900	27450	39200	39173.20	21.80	0	-29691	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	19867	0.00	0.00	12	1.79	0.00	0.00	53900	20240927	-26.99	30650	20241002	28.38	53900	-26.99	20240927	30650	28.38	20241002	53900	-26.99	20240927	30650	28.38	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
36	20241125	141457	57	100.00	KOSPI200		금융업	N	N	N	N		N	38750	-450	5	-1.15	30797164450	785785	57.53	39300	40000	38350	50900	27450	39200	39192.84	21.80	0	-57341	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	19564	0.00	0.00	12	1.56	0.00	0.00	53900	20240927	-28.11	30650	20241002	26.43	53900	-28.11	20240927	30650	26.43	20241002	53900	-28.11	20240927	30650	26.43	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
37	20241125	131446	57	100.00	KOSPI200		금융업	N	N	N	N		N	39150	-50	5	-0.13	25805075050	657149	48.11	39300	40000	38350	50900	27450	39200	39268.46	21.80	0	-34507	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	19766	0.00	0.00	12	1.30	0.00	0.00	53900	20240927	-27.37	30650	20241002	27.73	53900	-27.37	20240927	30650	27.73	20241002	53900	-27.37	20240927	30650	27.73	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
38	20241125	121503	57	100.00	KOSPI200		금융업	N	N	N	N		N	39900	700	2	1.79	21954578350	559735	40.98	39300	40000	38350	50900	27450	39200	39223.26	21.80	0	-43550	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	20145	0.00	0.00	12	1.11	0.00	0.00	53900	20240927	-25.97	30650	20241002	30.18	53900	-25.97	20240927	30650	30.18	20241002	53900	-25.97	20240927	30650	30.18	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
39	20241125	111500	57	100.00	KOSPI200		금융업	N	N	N	N		N	39800	600	2	1.53	19640923000	501609	36.72	39300	40000	38350	50900	27450	39200	39155.64	21.80	0	-44618	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	20094	0.00	0.00	12	0.99	0.00	0.00	53900	20240927	-26.16	30650	20241002	29.85	53900	-26.16	20240927	30650	29.85	20241002	53900	-26.16	20240927	30650	29.85	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
40	20241125	101443	57	100.00	KOSPI200		금융업	N	N	N	N		N	38750	-450	5	-1.15	12011753400	308896	22.62	39300	39600	38350	50900	27450	39200	38883.73	21.80	0	-73988	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	19564	0.00	0.00	12	0.61	0.00	0.00	53900	20240927	-28.11	30650	20241002	26.43	53900	-28.11	20240927	30650	26.43	20241002	53900	-28.11	20240927	30650	26.43	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
41	20241125	091440	57	100.00	KOSPI200		금융업	N	N	N	N		N	38950	-250	5	-0.64	3947215500	100747	7.38	39300	39600	38850	50900	27450	39200	39179.01	21.80	0	-17180	41700	40450	39100	37850	36500	41075	38475	252	11700	500	27440	50	1	50488390	19665	0.00	0.00	12	0.20	0.00	0.00	53900	20240927	-27.74	30650	20241002	27.08	53900	-27.74	20240927	30650	27.08	20241002	53900	-27.74	20240927	30650	27.08	20241002	2.82	N	489790	500	252 억		11005673	N	N	29	N	00	N
42	20241122	161320	57	100.00	KOSPI200		금융업	N	N	N	N		N	39200	1900	2	5.09	53392625200	1355549	120.50	37900	40350	37750	48450	26150	37300	39388.48	21.15	0	302333	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	19791	0.00	0.00	12	2.68	0.00	0.00	53900	20240927	-27.27	30650	20241002	27.90	53900	-27.27	20240927	30650	27.90	20241002	53900	-27.27	20240927	30650	27.90	20241002	2.89	N	489790	500	252 억		10678903	N	N	29	N	00	N
43	20241122	151336	57	100.00	KOSPI200		금융업	N	N	N	N		N	39100	1800	2	4.83	51851847000	1316213	117.00	37900	40350	37750	48450	26150	37300	39394.73	21.15	0	289868	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	19741	0.00	0.00	12	2.61	0.00	0.00	53900	20240927	-27.46	30650	20241002	27.57	53900	-27.46	20240927	30650	27.57	20241002	53900	-27.46	20240927	30650	27.57	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
44	20241122	141338	57	100.00	KOSPI200		금융업	N	N	N	N		N	39150	1850	2	4.96	47513516350	1205652	107.17	37900	40350	37750	48450	26150	37300	39408.99	21.15	0	290543	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	19766	0.00	0.00	12	2.39	0.00	0.00	53900	20240927	-27.37	30650	20241002	27.73	53900	-27.37	20240927	30650	27.73	20241002	53900	-27.37	20240927	30650	27.73	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
45	20241122	131332	57	100.00	KOSPI200		금융업	N	N	N	N		N	39650	2350	2	6.30	42210197250	1071445	95.24	37900	40350	37750	48450	26150	37300	39395.59	21.15	0	310752	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	20019	0.00	0.00	12	2.12	0.00	0.00	53900	20240927	-26.44	30650	20241002	29.36	53900	-26.44	20240927	30650	29.36	20241002	53900	-26.44	20240927	30650	29.36	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
46	20241122	121341	57	100.00	KOSPI200		금융업	N	N	N	N		N	40000	2700	2	7.24	38018605500	966129	85.88	37900	40350	37750	48450	26150	37300	39351.49	21.15	0	286202	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	20195	0.00	0.00	12	1.91	0.00	0.00	53900	20240927	-25.79	30650	20241002	30.51	53900	-25.79	20240927	30650	30.51	20241002	53900	-25.79	20240927	30650	30.51	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
47	20241122	111327	57	100.00	KOSPI200		금융업	N	N	N	N		N	39900	2600	2	6.97	32834553600	836781	74.38	37900	40200	37750	48450	26150	37300	39239.14	21.15	0	273381	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	20145	0.00	0.00	12	1.66	0.00	0.00	53900	20240927	-25.97	30650	20241002	30.18	53900	-25.97	20240927	30650	30.18	20241002	53900	-25.97	20240927	30650	30.18	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
48	20241122	101350	57	100.00	KOSPI200		금융업	N	N	N	N		N	39150	1850	2	4.96	22650152650	580747	51.62	37900	39800	37750	48450	26150	37300	39001.77	21.15	0	160919	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	19766	0.00	0.00	12	1.15	0.00	0.00	53900	20240927	-27.37	30650	20241002	27.73	53900	-27.37	20240927	30650	27.73	20241002	53900	-27.37	20240927	30650	27.73	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
49	20241122	091342	57	100.00	KOSPI200		금융업	N	N	N	N		N	38500	1200	2	3.22	5445891600	142294	12.65	37900	38550	37750	48450	26150	37300	38272.15	21.15	0	26758	39700	38500	37900	36700	36100	38200	36400	252	11150	500	26110	50	1	50488390	19438	0.00	0.00	12	0.28	0.00	0.00	53900	20240927	-28.57	30650	20241002	25.61	53900	-28.57	20240927	30650	25.61	20241002	53900	-28.57	20240927	30650	25.61	20241002	2.89	N	489790	500	252 억		10678903	N	N	44	N	00	N
50	20241121	161329	57	100.00	KOSPI200		금융업	N	N	N	N		N	37300	-2200	5	-5.57	42120051100	1104549	81.83	38600	39100	37300	51300	27650	39500	38134.81	21.28	0	-94179	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	18832	0.00	0.00	12	2.19	0.00	0.00	53900	20240927	-30.80	30650	20241002	21.70	53900	-30.80	20240927	30650	21.70	20241002	53900	-30.80	20240927	30650	21.70	20241002	2.77	N	489790	500	252 억		10743399	N	N	44	N	00	N
51	20241121	151353	57	100.00	KOSPI200		금융업	N	N	N	N		N	37600	-1900	5	-4.81	40533695800	1062102	78.69	38600	39100	37300	51300	27650	39500	38163.47	21.28	0	-92506	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	18984	0.00	0.00	12	2.10	0.00	0.00	53900	20240927	-30.24	30650	20241002	22.68	53900	-30.24	20240927	30650	22.68	20241002	53900	-30.24	20240927	30650	22.68	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
52	20241121	141350	57	100.00	KOSPI200		금융업	N	N	N	N		N	38000	-1500	5	-3.80	33165113350	866354	64.18	38600	39100	37700	51300	27650	39500	38281.04	21.28	0	-76052	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	19186	0.00	0.00	12	1.72	0.00	0.00	53900	20240927	-29.50	30650	20241002	23.98	53900	-29.50	20240927	30650	23.98	20241002	53900	-29.50	20240927	30650	23.98	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
53	20241121	131341	57	100.00	KOSPI200		금융업	N	N	N	N		N	38450	-1050	5	-2.66	29044449400	758803	56.22	38600	39100	37700	51300	27650	39500	38276.42	21.28	0	-69208	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	19413	0.00	0.00	12	1.50	0.00	0.00	53900	20240927	-28.66	30650	20241002	25.45	53900	-28.66	20240927	30650	25.45	20241002	53900	-28.66	20240927	30650	25.45	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
54	20241121	121345	57	100.00	KOSPI200		금융업	N	N	N	N		N	37950	-1550	5	-3.92	26842633700	701111	51.94	38600	39100	37700	51300	27650	39500	38285.59	21.28	0	-76766	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	19160	0.00	0.00	12	1.39	0.00	0.00	53900	20240927	-29.59	30650	20241002	23.82	53900	-29.59	20240927	30650	23.82	20241002	53900	-29.59	20240927	30650	23.82	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
55	20241121	111348	57	100.00	KOSPI200		금융업	N	N	N	N		N	38050	-1450	5	-3.67	24524145350	640174	47.43	38600	39100	37700	51300	27650	39500	38308.28	21.28	0	-68598	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	19211	0.00	0.00	12	1.27	0.00	0.00	53900	20240927	-29.41	30650	20241002	24.14	53900	-29.41	20240927	30650	24.14	20241002	53900	-29.41	20240927	30650	24.14	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
56	20241121	101348	57	100.00	KOSPI200		금융업	N	N	N	N		N	38050	-1450	5	-3.67	19936881350	519405	38.48	38600	39100	37800	51300	27650	39500	38383.75	21.28	0	-44954	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	19211	0.00	0.00	12	1.03	0.00	0.00	53900	20240927	-29.41	30650	20241002	24.14	53900	-29.41	20240927	30650	24.14	20241002	53900	-29.41	20240927	30650	24.14	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
57	20241121	091346	57	100.00	KOSPI200		금융업	N	N	N	N		N	38250	-1250	5	-3.16	6837067300	178201	13.20	38600	38750	38000	51300	27650	39500	38366.20	21.28	0	-52155	41700	40600	38900	37800	36100	41150	38350	252	11800	500	27650	50	1	50488390	19312	0.00	0.00	12	0.35	0.00	0.00	53900	20240927	-29.04	30650	20241002	24.80	53900	-29.04	20240927	30650	24.80	20241002	53900	-29.04	20240927	30650	24.80	20241002	2.77	N	489790	500	252 억		10743399	N	N	60	N	00	N
58	20241120	161333	57	100.00	KOSPI200		금융업	N	N	N	N		N	39500	2050	2	5.47	51540997200	1332149	99.00	38350	40000	37200	48650	26250	37450	38689.08	20.79	0	159859	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19943	0.00	0.00	12	2.64	0.00	0.00	53900	20240927	-26.72	30650	20241002	28.87	53900	-26.72	20240927	30650	28.87	20241002	53900	-26.72	20240927	30650	28.87	20241002	2.86	N	489790	500	252 억		10496902	N	N	60	N	00	N
59	20241120	151353	57	100.00	KOSPI200		금융업	N	N	N	N		N	39950	2500	2	6.68	47769088750	1237250	91.94	38350	39950	37200	48650	26250	37450	38609.11	20.79	0	166057	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	20170	0.00	0.00	12	2.45	0.00	0.00	53900	20240927	-25.88	30650	20241002	30.34	53900	-25.88	20240927	30650	30.34	20241002	53900	-25.88	20240927	30650	30.34	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
60	20241120	141355	57	100.00	KOSPI200		금융업	N	N	N	N		N	39100	1650	2	4.41	34318616850	896537	66.62	38350	39400	37200	48650	26250	37450	38279.11	20.79	0	116610	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19741	0.00	0.00	12	1.78	0.00	0.00	53900	20240927	-27.46	30650	20241002	27.57	53900	-27.46	20240927	30650	27.57	20241002	53900	-27.46	20240927	30650	27.57	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
61	20241120	131355	57	100.00	KOSPI200		금융업	N	N	N	N		N	38900	1450	2	3.87	27936432100	733213	54.49	38350	39000	37200	48650	26250	37450	38101.41	20.79	0	103867	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19640	0.00	0.00	12	1.45	0.00	0.00	53900	20240927	-27.83	30650	20241002	26.92	53900	-27.83	20240927	30650	26.92	20241002	53900	-27.83	20240927	30650	26.92	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
62	20241120	121353	57	100.00	KOSPI200		금융업	N	N	N	N		N	38250	800	2	2.14	20465411300	540026	40.13	38350	38350	37200	48650	26250	37450	37897.10	20.79	0	72360	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19312	0.00	0.00	12	1.07	0.00	0.00	53900	20240927	-29.04	30650	20241002	24.80	53900	-29.04	20240927	30650	24.80	20241002	53900	-29.04	20240927	30650	24.80	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
63	20241120	111358	57	100.00	KOSPI200		금융업	N	N	N	N		N	38100	650	2	1.74	17831587700	471097	35.01	38350	38350	37200	48650	26250	37450	37851.22	20.79	0	61532	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19236	0.00	0.00	12	0.93	0.00	0.00	53900	20240927	-29.31	30650	20241002	24.31	53900	-29.31	20240927	30650	24.31	20241002	53900	-29.31	20240927	30650	24.31	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
64	20241120	101356	57	100.00	KOSPI200		금융업	N	N	N	N		N	37650	200	2	0.53	12149808150	321491	23.89	38350	38350	37200	48650	26250	37450	37792.09	20.79	0	13929	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19009	0.00	0.00	12	0.64	0.00	0.00	53900	20240927	-30.15	30650	20241002	22.84	53900	-30.15	20240927	30650	22.84	20241002	53900	-30.15	20240927	30650	22.84	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
65	20241120	091355	57	100.00	KOSPI200		금융업	N	N	N	N		N	37900	450	2	1.20	4344275950	114222	8.49	38350	38350	37700	48650	26250	37450	38033.74	20.79	0	-29897	40483	38966	38033	36516	35583	38500	36050	252	11200	500	26210	50	1	50488390	19135	0.00	0.00	12	0.23	0.00	0.00	53900	20240927	-29.68	30650	20241002	23.65	53900	-29.68	20240927	30650	23.65	20241002	53900	-29.68	20240927	30650	23.65	20241002	2.86	N	489790	500	252 억		10496902	N	N	96	N	00	N
66	20241119	161235	57	100.00	KOSPI200		금융업	N	N	N	N		N	37450	-2100	5	-5.31	49619521950	1316014	82.20	39550	39550	37100	51400	27700	39550	37704.77	21.16	0	-222994	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	18908	0.00	0.00	12	2.61	0.00	0.00	53900	20240927	-30.52	30650	20241002	22.19	53900	-30.52	20240927	30650	22.19	20241002	53900	-30.52	20240927	30650	22.19	20241002	3.06	N	489790	500	252 억		10684109	N	N	96	N	00	N
67	20241119	151301	57	100.00	KOSPI200		금융업	N	N	N	N		N	37550	-2000	5	-5.06	47777833500	1266907	79.13	39550	39550	37100	51400	27700	39550	37711.43	21.16	0	-215130	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	18958	0.00	0.00	12	2.51	0.00	0.00	53900	20240927	-30.33	30650	20241002	22.51	53900	-30.33	20240927	30650	22.51	20241002	53900	-30.33	20240927	30650	22.51	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
68	20241119	141257	57	100.00	KOSPI200		금융업	N	N	N	N		N	37500	-2050	5	-5.18	42113008600	1115635	69.68	39550	39550	37100	51400	27700	39550	37747.18	21.16	0	-218098	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	18933	0.00	0.00	12	2.21	0.00	0.00	53900	20240927	-30.43	30650	20241002	22.35	53900	-30.43	20240927	30650	22.35	20241002	53900	-30.43	20240927	30650	22.35	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
69	20241119	131301	57	100.00	KOSPI200		금융업	N	N	N	N		N	37750	-1800	5	-4.55	37087997950	982152	61.34	39550	39550	37100	51400	27700	39550	37761.03	21.16	0	-207399	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	19059	0.00	0.00	12	1.95	0.00	0.00	53900	20240927	-29.96	30650	20241002	23.16	53900	-29.96	20240927	30650	23.16	20241002	53900	-29.96	20240927	30650	23.16	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
70	20241119	121247	57	100.00	KOSPI200		금융업	N	N	N	N		N	37350	-2200	5	-5.56	33671054200	890973	55.65	39550	39550	37100	51400	27700	39550	37790.30	21.16	0	-202228	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	18857	0.00	0.00	12	1.76	0.00	0.00	53900	20240927	-30.71	30650	20241002	21.86	53900	-30.71	20240927	30650	21.86	20241002	53900	-30.71	20240927	30650	21.86	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
71	20241119	111300	57	100.00	KOSPI200		금융업	N	N	N	N		N	37250	-2300	5	-5.82	29297830950	773597	48.32	39550	39550	37200	51400	27700	39550	37871.09	21.16	0	-194516	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	18807	0.00	0.00	12	1.53	0.00	0.00	53900	20240927	-30.89	30650	20241002	21.53	53900	-30.89	20240927	30650	21.53	20241002	53900	-30.89	20240927	30650	21.53	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
72	20241119	101326	57	100.00	KOSPI200		금융업	N	N	N	N		N	37550	-2000	5	-5.06	22126811700	581796	36.34	39550	39550	37400	51400	27700	39550	38030.55	21.16	0	-140642	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	18958	0.00	0.00	12	1.15	0.00	0.00	53900	20240927	-30.33	30650	20241002	22.51	53900	-30.33	20240927	30650	22.51	20241002	53900	-30.33	20240927	30650	22.51	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
73	20241119	091327	57	100.00	KOSPI200		금융업	N	N	N	N		N	38600	-950	5	-2.40	4719147250	121206	7.57	39550	39550	38500	51400	27700	39550	38932.28	21.16	0	-43897	42316	40932	39816	38432	37316	40375	37875	252	11850	500	27680	50	1	50488390	19489	0.00	0.00	12	0.24	0.00	0.00	53900	20240927	-28.39	30650	20241002	25.94	53900	-28.39	20240927	30650	25.94	20241002	53900	-28.39	20240927	30650	25.94	20241002	3.06	N	489790	500	252 억		10684109	N	N	988	N	00	N
74	20241118	161243	57	100.00	KOSPI200		금융업	N	N	N	N		N	39550	150	2	0.38	63639453600	1592794	53.99	39800	41200	38700	51200	27600	39400	39956.28	20.96	0	2343	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	19968	0.00	0.00	12	3.15	0.00	0.00	53900	20240927	-26.62	30650	20241002	29.04	53900	-26.62	20240927	30650	29.04	20241002	53900	-26.62	20240927	30650	29.04	20241002	3.10	N	489790	500	252 억		10583127	N	N	988	N	00	N
75	20241118	151259	57	100.00	KOSPI200		금융업	N	N	N	N		N	39100	-300	5	-0.76	61095693750	1528279	51.81	39800	41200	38700	51200	27600	39400	39977.72	20.96	0	-13978	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	19741	0.00	0.00	12	3.03	0.00	0.00	53900	20240927	-27.46	30650	20241002	27.57	53900	-27.46	20240927	30650	27.57	20241002	53900	-27.46	20240927	30650	27.57	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
76	20241118	141304	57	100.00	KOSPI200		금융업	N	N	N	N		N	39400	0	3	0.00	55048437750	1373585	46.56	39800	41200	38700	51200	27600	39400	40077.68	20.96	0	-18100	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	19892	0.00	0.00	12	2.72	0.00	0.00	53900	20240927	-26.90	30650	20241002	28.55	53900	-26.90	20240927	30650	28.55	20241002	53900	-26.90	20240927	30650	28.55	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
77	20241118	131248	57	100.00	KOSPI200		금융업	N	N	N	N		N	40000	600	2	1.52	49678237600	1237997	41.97	39800	41200	38700	51200	27600	39400	40129.36	20.96	0	-25393	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	20195	0.00	0.00	12	2.45	0.00	0.00	53900	20240927	-25.79	30650	20241002	30.51	53900	-25.79	20240927	30650	30.51	20241002	53900	-25.79	20240927	30650	30.51	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
78	20241118	121258	57	100.00	KOSPI200		금융업	N	N	N	N		N	40150	750	2	1.90	46687264900	1163145	39.43	39800	41200	38700	51200	27600	39400	40140.38	20.96	0	-26280	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	20271	0.00	0.00	12	2.30	0.00	0.00	53900	20240927	-25.51	30650	20241002	31.00	53900	-25.51	20240927	30650	31.00	20241002	53900	-25.51	20240927	30650	31.00	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
79	20241118	111257	57	100.00	KOSPI200		금융업	N	N	N	N		N	40000	600	2	1.52	43647088400	1087475	36.86	39800	41200	38700	51200	27600	39400	40137.84	20.96	0	-22536	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	20195	0.00	0.00	12	2.15	0.00	0.00	53900	20240927	-25.79	30650	20241002	30.51	53900	-25.79	20240927	30650	30.51	20241002	53900	-25.79	20240927	30650	30.51	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
80	20241118	101245	57	100.00	KOSPI200		금융업	N	N	N	N		N	40650	1250	2	3.17	33520415300	836505	28.36	39800	41200	38700	51200	27600	39400	40073.97	20.96	0	-987	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	20524	0.00	0.00	12	1.66	0.00	0.00	53900	20240927	-24.58	30650	20241002	32.63	53900	-24.58	20240927	30650	32.63	20241002	53900	-24.58	20240927	30650	32.63	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
81	20241118	091242	57	100.00	KOSPI200		금융업	N	N	N	N		N	39250	-150	5	-0.38	8554447250	218073	7.39	39800	39850	38700	51200	27600	39400	39225.48	20.96	0	-39085	43400	41400	38700	36700	34000	42400	37700	252	11800	500	27580	50	1	50488390	19817	0.00	0.00	12	0.43	0.00	0.00	53900	20240927	-27.18	30650	20241002	28.06	53900	-27.18	20240927	30650	28.06	20241002	53900	-27.18	20240927	30650	28.06	20241002	3.10	N	489790	500	252 억		10583127	N	N	21	N	00	N
82	20241115	161336	57	100.00	KOSPI200		금융업	N	N	N	N		N	39400	2700	2	7.36	113558337750	2907507	138.51	36000	40700	36000	47700	25700	36700	39056.77	20.87	0	9866	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19892	0.00	0.00	12	5.76	0.00	0.00	53900	20240927	-26.90	30650	20241002	28.55	53900	-26.90	20240927	30650	28.55	20241002	53900	-26.90	20240927	30650	28.55	20241002	3.10	N	489790	500	252 억		10535571	N	N	21	N	00	N
83	20241115	151412	57	100.00	KOSPI200		금융업	N	N	N	N		N	39400	2700	2	7.36	109689841800	2809164	133.83	36000	40700	36000	47700	25700	36700	39047.58	20.87	0	2098	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19892	0.00	0.00	12	5.56	0.00	0.00	53900	20240927	-26.90	30650	20241002	28.55	53900	-26.90	20240927	30650	28.55	20241002	53900	-26.90	20240927	30650	28.55	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
84	20241115	141354	57	100.00	KOSPI200		금융업	N	N	N	N		N	39700	3000	2	8.17	90678838650	2334004	111.19	36000	40000	36000	47700	25700	36700	38851.67	20.87	0	57402	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	20044	0.00	0.00	12	4.62	0.00	0.00	53900	20240927	-26.35	30650	20241002	29.53	53900	-26.35	20240927	30650	29.53	20241002	53900	-26.35	20240927	30650	29.53	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
85	20241115	131352	57	100.00	KOSPI200		금융업	N	N	N	N		N	39500	2800	2	7.63	82156688100	2119504	100.97	36000	39900	36000	47700	25700	36700	38762.72	20.87	0	28177	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19943	0.00	0.00	12	4.20	0.00	0.00	53900	20240927	-26.72	30650	20241002	28.87	53900	-26.72	20240927	30650	28.87	20241002	53900	-26.72	20240927	30650	28.87	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
86	20241115	121355	57	100.00	KOSPI200		금융업	N	N	N	N		N	39450	2750	2	7.49	72438628850	1874496	89.30	36000	39900	36000	47700	25700	36700	38644.86	20.87	0	52927	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19918	0.00	0.00	12	3.71	0.00	0.00	53900	20240927	-26.81	30650	20241002	28.71	53900	-26.81	20240927	30650	28.71	20241002	53900	-26.81	20240927	30650	28.71	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
87	20241115	111323	57	100.00	KOSPI200		금융업	N	N	N	N		N	39050	2350	2	6.40	60362280450	1568464	74.72	36000	39500	36000	47700	25700	36700	38485.55	20.87	0	57671	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19716	0.00	0.00	12	3.11	0.00	0.00	53900	20240927	-27.55	30650	20241002	27.41	53900	-27.55	20240927	30650	27.41	20241002	53900	-27.55	20240927	30650	27.41	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
88	20241115	101322	57	100.00	KOSPI200		금융업	N	N	N	N		N	38500	1800	2	4.90	46091935250	1203659	57.34	36000	39250	36000	47700	25700	36700	38293.86	20.87	0	41553	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19438	0.00	0.00	12	2.38	0.00	0.00	53900	20240927	-28.57	30650	20241002	25.61	53900	-28.57	20240927	30650	25.61	20241002	53900	-28.57	20240927	30650	25.61	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
89	20241115	091241	57	100.00	KOSPI200		금융업	N	N	N	N		N	38000	1300	2	3.54	15342707450	406447	19.36	36000	38500	36000	47700	25700	36700	37749.68	20.87	0	25230	41166	38932	37766	35532	34366	38350	34950	252	11000	500	25690	50	1	50488390	19186	0.00	0.00	12	0.81	0.00	0.00	53900	20240927	-29.50	30650	20241002	23.98	53900	-29.50	20240927	30650	23.98	20241002	53900	-29.50	20240927	30650	23.98	20241002	3.10	N	489790	500	252 억		10535571	N	N	92	N	00	N
90	20241114	161313	57	100.00	KOSPI200		금융업	N	N	N	N		N	36800	-1750	5	-4.54	74777928100	1977251	98.15	38700	40000	36600	50100	27000	38550	37818.07	20.69	0	44644	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	18580	0.00	0.00	12	3.92	0.00	0.00	53900	20240927	-31.73	30650	20241002	20.07	53900	-31.73	20240927	30650	20.07	20241002	53900	-31.73	20240927	30650	20.07	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
91	20241114	151322	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	-1550	5	-4.02	66118792000	1743911	86.56	38700	40000	36600	50100	27000	38550	37913.03	20.69	0	44367	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	18681	0.00	0.00	12	3.45	0.00	0.00	53900	20240927	-31.35	30650	20241002	20.72	53900	-31.35	20240927	30650	20.72	20241002	53900	-31.35	20240927	30650	20.72	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
92	20241114	141312	57	100.00	KOSPI200		금융업	N	N	N	N		N	37500	-1050	5	-2.72	51477024200	1347907	66.91	38700	40000	36800	50100	27000	38550	38189.57	20.69	0	44963	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	18933	0.00	0.00	12	2.67	0.00	0.00	53900	20240927	-30.43	30650	20241002	22.35	53900	-30.43	20240927	30650	22.35	20241002	53900	-30.43	20240927	30650	22.35	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
93	20241114	131313	57	100.00	KOSPI200		금융업	N	N	N	N		N	37850	-700	5	-1.82	46973528600	1228513	60.98	38700	40000	36800	50100	27000	38550	38235.35	20.69	0	48930	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	19110	0.00	0.00	12	2.43	0.00	0.00	53900	20240927	-29.78	30650	20241002	23.49	53900	-29.78	20240927	30650	23.49	20241002	53900	-29.78	20240927	30650	23.49	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
94	20241114	121310	57	100.00	KOSPI200		금융업	N	N	N	N		N	37850	-700	5	-1.82	41741682100	1089541	54.08	38700	40000	36800	50100	27000	38550	38310.62	20.69	0	45958	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	19110	0.00	0.00	12	2.16	0.00	0.00	53900	20240927	-29.78	30650	20241002	23.49	53900	-29.78	20240927	30650	23.49	20241002	53900	-29.78	20240927	30650	23.49	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
95	20241114	111312	57	100.00	KOSPI200		금융업	N	N	N	N		N	37850	-700	5	-1.82	27996762850	722118	35.84	38700	40000	37250	50100	27000	38550	38771.23	20.69	0	-4537	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	19110	0.00	0.00	12	1.43	0.00	0.00	53900	20240927	-29.78	30650	20241002	23.49	53900	-29.78	20240927	30650	23.49	20241002	53900	-29.78	20240927	30650	23.49	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
96	20241114	101330	57	100.00	KOSPI200		금융업	N	N	N	N		N	39250	700	2	1.82	8335024600	213821	10.61	38700	39500	38200	50100	27000	38550	38987.21	20.69	0	10112	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	19817	0.00	0.00	12	0.42	0.00	0.00	53900	20240927	-27.18	30650	20241002	28.06	53900	-27.18	20240927	30650	28.06	20241002	53900	-27.18	20240927	30650	28.06	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
97	20241114	091303	57	100.00	KOSPI200		금융업	N	N	N	N		N	38550	0	3	0.00	0	0	0.00	0	0	0	50100	27000	38550	0.00	20.69	0	0	44716	41632	40066	36982	35416	40850	36200	252	11550	500	26980	50	1	50488390	19463	0.00	0.00	12	0.00	0.00	0.00	53900	20240927	-28.48	30650	20241002	25.77	53900	-28.48	20240927	30650	25.77	20241002	53900	-28.48	20240927	30650	25.77	20241002	3.16	N	489790	500	252 억		10446268	N	N	61	N	00	N
98	20241112	161225	57	100.00	KOSPI200		금융업	N	N	N	N		N	41900	-1800	5	-4.12	109770727250	2542673	94.43	43400	44750	41600	56800	30600	43700	43172.98	20.98	0	-61293	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	21155	0.00	0.00	12	5.04	0.00	0.00	53900	20240927	-22.26	30650	20241002	36.70	53900	-22.26	20240927	30650	36.70	20241002	53900	-22.26	20240927	30650	36.70	20241002	3.17	N	489790	500	252 억		10593225	N	N	287	N	00	N
99	20241112	151239	57	100.00	KOSPI200		금융업	N	N	N	N		N	41950	-1750	5	-4.00	106491179150	2464397	91.53	43400	44750	41600	56800	30600	43700	43211.81	20.98	0	-62473	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	21180	0.00	0.00	12	4.88	0.00	0.00	53900	20240927	-22.17	30650	20241002	36.87	53900	-22.17	20240927	30650	36.87	20241002	53900	-22.17	20240927	30650	36.87	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
100	20241112	141243	57	100.00	KOSPI200		금융업	N	N	N	N		N	41900	-1800	5	-4.12	95274814550	2196453	81.57	43400	44750	41800	56800	30600	43700	43376.63	20.98	0	-80735	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	21155	0.00	0.00	12	4.35	0.00	0.00	53900	20240927	-22.26	30650	20241002	36.70	53900	-22.26	20240927	30650	36.70	20241002	53900	-22.26	20240927	30650	36.70	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
101	20241112	131249	57	100.00	KOSPI200		금융업	N	N	N	N		N	42950	-750	5	-1.72	77945845350	1786537	66.35	43400	44750	42850	56800	30600	43700	43629.56	20.98	0	-112203	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	21685	0.00	0.00	12	3.54	0.00	0.00	53900	20240927	-20.32	30650	20241002	40.13	53900	-20.32	20240927	30650	40.13	20241002	53900	-20.32	20240927	30650	40.13	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
102	20241112	121237	57	100.00	KOSPI200		금융업	N	N	N	N		N	43150	-550	5	-1.26	67076199050	1534047	56.97	43400	44750	42950	56800	30600	43700	43725.00	20.98	0	-71888	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	21786	0.00	0.00	12	3.04	0.00	0.00	53900	20240927	-19.94	30650	20241002	40.78	53900	-19.94	20240927	30650	40.78	20241002	53900	-19.94	20240927	30650	40.78	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
103	20241112	111232	57	100.00	KOSPI200		금융업	N	N	N	N		N	43700	0	3	0.00	55372571950	1263924	46.94	43400	44750	42950	56800	30600	43700	43810.07	20.98	0	-1904	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	22063	0.00	0.00	12	2.50	0.00	0.00	53900	20240927	-18.92	30650	20241002	42.58	53900	-18.92	20240927	30650	42.58	20241002	53900	-18.92	20240927	30650	42.58	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
104	20241112	101232	57	100.00	KOSPI200		금융업	N	N	N	N		N	43750	50	2	0.11	35837865550	822019	30.53	43400	44350	42950	56800	30600	43700	43597.34	20.98	0	-41056	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	22089	0.00	0.00	12	1.63	0.00	0.00	53900	20240927	-18.83	30650	20241002	42.74	53900	-18.83	20240927	30650	42.74	20241002	53900	-18.83	20240927	30650	42.74	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
105	20241112	091231	57	100.00	KOSPI200		금융업	N	N	N	N		N	43250	-450	5	-1.03	9886936550	226839	8.42	43400	44250	43050	56800	30600	43700	43585.57	20.98	0	-19008	47000	45350	43900	42250	40800	44625	41525	252	13100	500	30590	50	1	50488390	21836	0.00	0.00	12	0.45	0.00	0.00	53900	20240927	-19.76	30650	20241002	41.11	53900	-19.76	20240927	30650	41.11	20241002	53900	-19.76	20240927	30650	41.11	20241002	3.17	N	489790	500	252 억		10593225	N	N	91	N	00	N
106	20241111	161219	57	100.00	KOSPI200		금융업	N	N	N	N		N	43700	-1750	5	-3.85	116842559850	2679238	61.51	44800	45550	42450	59000	31850	45450	43607.46	21.61	0	-360337	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	22063	0.00	0.00	12	5.31	0.00	0.00	53900	20240927	-18.92	30650	20241002	42.58	53900	-18.92	20240927	30650	42.58	20241002	53900	-18.92	20240927	30650	42.58	20241002	3.34	N	489790	500	252 억		10908930	N	N	91	N	00	N
107	20241111	151256	57	100.00	KOSPI200		금융업	N	N	N	N		N	43600	-1850	5	-4.07	112556126350	2581370	59.27	44800	45550	42450	59000	31850	45450	43600.61	21.61	0	-360622	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	22013	0.00	0.00	12	5.11	0.00	0.00	53900	20240927	-19.11	30650	20241002	42.25	53900	-19.11	20240927	30650	42.25	20241002	53900	-19.11	20240927	30650	42.25	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
108	20241111	141239	57	100.00	KOSPI200		금융업	N	N	N	N		N	43850	-1600	5	-3.52	99774425000	2289257	52.56	44800	45550	42450	59000	31850	45450	43580.75	21.61	0	-340414	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	22139	0.00	0.00	12	4.53	0.00	0.00	53900	20240927	-18.65	30650	20241002	43.07	53900	-18.65	20240927	30650	43.07	20241002	53900	-18.65	20240927	30650	43.07	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
109	20241111	131239	57	100.00	KOSPI200		금융업	N	N	N	N		N	43500	-1950	5	-4.29	88025767000	2020184	46.38	44800	45550	42450	59000	31850	45450	43569.71	21.61	0	-363747	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	21962	0.00	0.00	12	4.00	0.00	0.00	53900	20240927	-19.29	30650	20241002	41.92	53900	-19.29	20240927	30650	41.92	20241002	53900	-19.29	20240927	30650	41.92	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
110	20241111	121233	57	100.00	KOSPI200		금융업	N	N	N	N		N	42700	-2750	5	-6.05	76170985900	1744949	40.06	44800	45550	42450	59000	31850	45450	43648.47	21.61	0	-342105	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	21559	0.00	0.00	12	3.46	0.00	0.00	53900	20240927	-20.78	30650	20241002	39.31	53900	-20.78	20240927	30650	39.31	20241002	53900	-20.78	20240927	30650	39.31	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
111	20241111	111229	57	100.00	KOSPI200		금융업	N	N	N	N		N	43050	-2400	5	-5.28	68373898850	1563414	35.90	44800	45550	42450	59000	31850	45450	43729.66	21.61	0	-296960	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	21735	0.00	0.00	12	3.10	0.00	0.00	53900	20240927	-20.13	30650	20241002	40.46	53900	-20.13	20240927	30650	40.46	20241002	53900	-20.13	20240927	30650	40.46	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
112	20241111	101222	57	100.00	KOSPI200		금융업	N	N	N	N		N	43000	-2450	5	-5.39	55036462350	1254431	28.80	44800	45550	42450	59000	31850	45450	43869.00	21.61	0	-234963	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	21710	0.00	0.00	12	2.48	0.00	0.00	53900	20240927	-20.22	30650	20241002	40.29	53900	-20.22	20240927	30650	40.29	20241002	53900	-20.22	20240927	30650	40.29	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
113	20241111	091218	57	100.00	KOSPI200		금융업	N	N	N	N		N	44600	-850	5	-1.87	15378572550	343344	7.88	44800	45550	44300	59000	31850	45450	44783.41	21.61	0	-1862	47650	46550	44400	43300	41150	47100	43850	252	13550	500	31810	50	1	50488390	22518	0.00	0.00	12	0.68	0.00	0.00	53900	20240927	-17.25	30650	20241002	45.51	53900	-17.25	20240927	30650	45.51	20241002	53900	-17.25	20240927	30650	45.51	20241002	3.34	N	489790	500	252 억		10908930	N	N	23	N	00	N
114	20241108	161207	57	100.00	KOSPI200		금융업	N	N	N	N		N	45450	3450	2	8.21	193007257650	4323361	166.42	42800	45500	42250	54600	29400	42000	44640.72	20.61	0	500250	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22947	0.00	0.00	12	8.56	0.00	0.00	53900	20240927	-15.68	30650	20241002	48.29	53900	-15.68	20240927	30650	48.29	20241002	53900	-15.68	20240927	30650	48.29	20241002	3.26	N	489790	500	252 억		10404977	N	N	23	N	00	N
115	20241108	151223	57	100.00	KOSPI200		금융업	N	N	N	N		N	45400	3400	2	8.10	184578300250	4137802	159.27	42800	45500	42250	54600	29400	42000	44608.07	20.61	0	461454	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22922	0.00	0.00	12	8.20	0.00	0.00	53900	20240927	-15.77	30650	20241002	48.12	53900	-15.77	20240927	30650	48.12	20241002	53900	-15.77	20240927	30650	48.12	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
116	20241108	141220	57	100.00	KOSPI200		금융업	N	N	N	N		N	44700	2700	2	6.43	160297434300	3599569	138.56	42800	45500	42250	54600	29400	42000	44532.69	20.61	0	387030	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22568	0.00	0.00	12	7.13	0.00	0.00	53900	20240927	-17.07	30650	20241002	45.84	53900	-17.07	20240927	30650	45.84	20241002	53900	-17.07	20240927	30650	45.84	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
117	20241108	131222	57	100.00	KOSPI200		금융업	N	N	N	N		N	44600	2600	2	6.19	149403325450	3354712	129.13	42800	45500	42250	54600	29400	42000	44535.68	20.61	0	355911	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22518	0.00	0.00	12	6.64	0.00	0.00	53900	20240927	-17.25	30650	20241002	45.51	53900	-17.25	20240927	30650	45.51	20241002	53900	-17.25	20240927	30650	45.51	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
118	20241108	121220	57	100.00	KOSPI200		금융업	N	N	N	N		N	44950	2950	2	7.02	139210195150	3126488	120.35	42800	45500	42250	54600	29400	42000	44526.39	20.61	0	360068	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22695	0.00	0.00	12	6.19	0.00	0.00	53900	20240927	-16.60	30650	20241002	46.66	53900	-16.60	20240927	30650	46.66	20241002	53900	-16.60	20240927	30650	46.66	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
119	20241108	111225	57	100.00	KOSPI200		금융업	N	N	N	N		N	45150	3150	2	7.50	130926471050	2942049	113.25	42800	45500	42250	54600	29400	42000	44502.15	20.61	0	343860	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22796	0.00	0.00	12	5.83	0.00	0.00	53900	20240927	-16.23	30650	20241002	47.31	53900	-16.23	20240927	30650	47.31	20241002	53900	-16.23	20240927	30650	47.31	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
120	20241108	101230	57	100.00	KOSPI200		금융업	N	N	N	N		N	44300	2300	2	5.48	108364278850	2438483	93.86	42800	45500	42250	54600	29400	42000	44439.63	20.61	0	225936	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22366	0.00	0.00	12	4.83	0.00	0.00	53900	20240927	-17.81	30650	20241002	44.54	53900	-17.81	20240927	30650	44.54	20241002	53900	-17.81	20240927	30650	44.54	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
121	20241108	091220	57	100.00	KOSPI200		금융업	N	N	N	N		N	44250	2250	2	5.36	32604779300	747422	28.77	42800	44800	42250	54600	29400	42000	43623.88	20.61	0	114915	44966	43482	41066	39582	37166	44225	40325	252	12600	500	29400	50	1	50488390	22341	0.00	0.00	12	1.48	0.00	0.00	53900	20240927	-17.90	30650	20241002	44.37	53900	-17.90	20240927	30650	44.37	20241002	53900	-17.90	20240927	30650	44.37	20241002	3.26	N	489790	500	252 억		10404977	N	N	51	N	00	N
122	20241107	161211	57	100.00	KOSPI200		금융업	N	N	N	N		N	42000	2050	2	5.13	105194183200	2580431	80.71	40700	42550	38650	51900	28000	39950	40759.83	20.47	0	80148	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	21205	0.00	0.00	12	5.11	0.00	0.00	53900	20240927	-22.08	30650	20241002	37.03	53900	-22.08	20240927	30650	37.03	20241002	53900	-22.08	20240927	30650	37.03	20241002	3.31	N	489790	500	252 억		10332803	N	N	51	N	00	N
123	20241107	151217	57	100.00	KOSPI200		금융업	N	N	N	N		N	41850	1900	2	4.76	101338789800	2488388	77.83	40700	42550	38650	51900	28000	39950	40724.68	20.47	0	63382	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	21129	0.00	0.00	12	4.93	0.00	0.00	53900	20240927	-22.36	30650	20241002	36.54	53900	-22.36	20240927	30650	36.54	20241002	53900	-22.36	20240927	30650	36.54	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
124	20241107	141222	57	100.00	KOSPI200		금융업	N	N	N	N		N	42350	2400	2	6.01	90652056650	2233960	69.87	40700	42550	38650	51900	28000	39950	40579.09	20.47	0	41301	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	21382	0.00	0.00	12	4.42	0.00	0.00	53900	20240927	-21.43	30650	20241002	38.17	53900	-21.43	20240927	30650	38.17	20241002	53900	-21.43	20240927	30650	38.17	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
125	20241107	131221	57	100.00	KOSPI200		금융업	N	N	N	N		N	41200	1250	2	3.13	69760472050	1737399	54.34	40700	41750	38650	51900	28000	39950	40152.25	20.47	0	1556	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	20801	0.00	0.00	12	3.44	0.00	0.00	53900	20240927	-23.56	30650	20241002	34.42	53900	-23.56	20240927	30650	34.42	20241002	53900	-23.56	20240927	30650	34.42	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
126	20241107	121215	57	100.00	KOSPI200		금융업	N	N	N	N		N	40700	750	2	1.88	54557699800	1368187	42.79	40700	41100	38650	51900	28000	39950	39875.91	20.47	0	-54321	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	20549	0.00	0.00	12	2.71	0.00	0.00	53900	20240927	-24.49	30650	20241002	32.79	53900	-24.49	20240927	30650	32.79	20241002	53900	-24.49	20240927	30650	32.79	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
127	20241107	111211	57	100.00	KOSPI200		금융업	N	N	N	N		N	40300	350	2	0.88	43975577700	1107721	34.65	40700	40700	38650	51900	28000	39950	39699.14	20.47	0	-42359	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	20347	0.00	0.00	12	2.19	0.00	0.00	53900	20240927	-25.23	30650	20241002	31.48	53900	-25.23	20240927	30650	31.48	20241002	53900	-25.23	20240927	30650	31.48	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
128	20241107	101213	57	100.00	KOSPI200		금융업	N	N	N	N		N	39650	-300	5	-0.75	35062645200	885116	27.68	40700	40700	38650	51900	28000	39950	39613.61	20.47	0	-18791	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	20019	0.00	0.00	12	1.75	0.00	0.00	53900	20240927	-26.44	30650	20241002	29.36	53900	-26.44	20240927	30650	29.36	20241002	53900	-26.44	20240927	30650	29.36	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
129	20241107	091216	57	100.00	KOSPI200		금융업	N	N	N	N		N	40050	100	2	0.25	19154032650	482042	15.08	40700	40700	38650	51900	28000	39950	39735.19	20.47	0	-25157	46883	43416	41683	38216	36483	42550	37350	252	11950	500	27960	50	1	50488390	20221	0.00	0.00	12	0.95	0.00	0.00	53900	20240927	-25.70	30650	20241002	30.67	53900	-25.70	20240927	30650	30.67	20241002	53900	-25.70	20240927	30650	30.67	20241002	3.31	N	489790	500	252 억		10332803	N	N	2569	N	00	N
130	20241106	161227	57	100.00	KOSPI200		금융업	N	N	N	N		N	39950	-4150	5	-9.41	132950069650	3151282	114.02	44500	45150	39950	57300	30900	44100	42200.15	20.95	0	-91464	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	20170	0.00	0.00	12	6.24	0.00	0.00	53900	20240927	-25.88	30650	20241002	30.34	53900	-25.88	20240927	30650	30.34	20241002	53900	-25.88	20240927	30650	30.34	20241002	3.14	N	489790	500	252 억		10576652	N	N	2569	N	00	N
131	20241106	151302	57	100.00	KOSPI200		금융업	N	N	N	N		N	40400	-3700	5	-8.39	120976023450	2852431	103.21	44500	45150	40150	57300	30900	44100	42411.48	20.95	0	-88063	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	20397	0.00	0.00	12	5.65	0.00	0.00	53900	20240927	-25.05	30650	20241002	31.81	53900	-25.05	20240927	30650	31.81	20241002	53900	-25.05	20240927	30650	31.81	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
132	20241106	141252	57	100.00	KOSPI200		금융업	N	N	N	N		N	42000	-2100	5	-4.76	85261332650	1978661	71.59	44500	45150	41150	57300	30900	44100	43090.36	20.95	0	-46225	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	21205	0.00	0.00	12	3.92	0.00	0.00	53900	20240927	-22.08	30650	20241002	37.03	53900	-22.08	20240927	30650	37.03	20241002	53900	-22.08	20240927	30650	37.03	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
133	20241106	131300	57	100.00	KOSPI200		금융업	N	N	N	N		N	42450	-1650	5	-3.74	63841961500	1466246	53.05	44500	45150	42000	57300	30900	44100	43541.05	20.95	0	-105481	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	21432	0.00	0.00	12	2.90	0.00	0.00	53900	20240927	-21.24	30650	20241002	38.50	53900	-21.24	20240927	30650	38.50	20241002	53900	-21.24	20240927	30650	38.50	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
134	20241106	121223	57	100.00	KOSPI200		금융업	N	N	N	N		N	43100	-1000	5	-2.27	46933275350	1068792	38.67	44500	45150	43000	57300	30900	44100	43912.43	20.95	0	-84073	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	21760	0.00	0.00	12	2.12	0.00	0.00	53900	20240927	-20.04	30650	20241002	40.62	53900	-20.04	20240927	30650	40.62	20241002	53900	-20.04	20240927	30650	40.62	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
135	20241106	111229	57	100.00	KOSPI200		금융업	N	N	N	N		N	43600	-500	5	-1.13	37827873200	858151	31.05	44500	45150	43400	57300	30900	44100	44080.67	20.95	0	-86585	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	22013	0.00	0.00	12	1.70	0.00	0.00	53900	20240927	-19.11	30650	20241002	42.25	53900	-19.11	20240927	30650	42.25	20241002	53900	-19.11	20240927	30650	42.25	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
136	20241106	101234	57	100.00	KOSPI200		금융업	N	N	N	N		N	43500	-600	5	-1.36	29303226450	662914	23.99	44500	45150	43450	57300	30900	44100	44203.68	20.95	0	-75944	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	21962	0.00	0.00	12	1.31	0.00	0.00	53900	20240927	-19.29	30650	20241002	41.92	53900	-19.29	20240927	30650	41.92	20241002	53900	-19.29	20240927	30650	41.92	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
137	20241106	091227	57	100.00	KOSPI200		금융업	N	N	N	N		N	44250	150	2	0.34	11709474700	262851	9.51	44500	45150	44200	57300	30900	44100	44548.16	20.95	0	-62729	46733	45416	43983	42666	41233	46075	43325	252	13200	500	30870	50	1	50488390	22341	0.00	0.00	12	0.52	0.00	0.00	53900	20240927	-17.90	30650	20241002	44.37	53900	-17.90	20240927	30650	44.37	20241002	53900	-17.90	20240927	30650	44.37	20241002	3.14	N	489790	500	252 억		10576652	N	N	345	N	00	N
138	20241105	161150	57	100.00	KOSPI200		금융업	N	N	N	N		N	44100	1000	2	2.32	122251074200	2745508	161.99	43100	45300	42550	56000	30200	43100	44529.59	20.76	0	51330	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22265	0.00	0.00	12	5.44	0.00	0.00	53900	20240927	-18.18	30650	20241002	43.88	53900	-18.18	20240927	30650	43.88	20241002	53900	-18.18	20240927	30650	43.88	20241002	3.22	N	489790	500	252 억		10481121	N	N	345	N	00	N
139	20241105	151216	57	100.00	KOSPI200		금융업	N	N	N	N		N	44100	1000	2	2.32	117955994800	2648062	156.25	43100	45300	42550	56000	30200	43100	44545.44	20.76	0	70363	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22265	0.00	0.00	12	5.24	0.00	0.00	53900	20240927	-18.18	30650	20241002	43.88	53900	-18.18	20240927	30650	43.88	20241002	53900	-18.18	20240927	30650	43.88	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
140	20241105	141210	57	100.00	KOSPI200		금융업	N	N	N	N		N	44600	1500	2	3.48	106477361000	2390263	141.03	43100	45300	42550	56000	30200	43100	44547.59	20.76	0	82099	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22518	0.00	0.00	12	4.73	0.00	0.00	53900	20240927	-17.25	30650	20241002	45.51	53900	-17.25	20240927	30650	45.51	20241002	53900	-17.25	20240927	30650	45.51	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
141	20241105	131218	57	100.00	KOSPI200		금융업	N	N	N	N		N	44350	1250	2	2.90	96669432350	2169251	127.99	43100	45300	42550	56000	30200	43100	44564.95	20.76	0	64118	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22392	0.00	0.00	12	4.30	0.00	0.00	53900	20240927	-17.72	30650	20241002	44.70	53900	-17.72	20240927	30650	44.70	20241002	53900	-17.72	20240927	30650	44.70	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
142	20241105	121206	57	100.00	KOSPI200		금융업	N	N	N	N		N	44950	1850	2	4.29	86155455650	1933921	114.11	43100	45300	42550	56000	30200	43100	44551.23	20.76	0	109039	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22695	0.00	0.00	12	3.83	0.00	0.00	53900	20240927	-16.60	30650	20241002	46.66	53900	-16.60	20240927	30650	46.66	20241002	53900	-16.60	20240927	30650	46.66	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
143	20241105	111151	57	100.00	KOSPI200		금융업	N	N	N	N		N	45150	2050	2	4.76	78239466450	1758113	103.73	43100	45300	42550	56000	30200	43100	44503.67	20.76	0	79708	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22796	0.00	0.00	12	3.48	0.00	0.00	53900	20240927	-16.23	30650	20241002	47.31	53900	-16.23	20240927	30650	47.31	20241002	53900	-16.23	20240927	30650	47.31	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
144	20241105	101203	57	100.00	KOSPI200		금융업	N	N	N	N		N	45050	1950	2	4.52	63645204300	1433011	84.55	43100	45300	42550	56000	30200	43100	44415.59	20.76	0	49435	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22745	0.00	0.00	12	2.84	0.00	0.00	53900	20240927	-16.42	30650	20241002	46.98	53900	-16.42	20240927	30650	46.98	20241002	53900	-16.42	20240927	30650	46.98	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
145	20241105	091158	57	100.00	KOSPI200		금융업	N	N	N	N		N	43700	600	2	1.39	10108455050	232721	13.73	43100	44200	42550	56000	30200	43100	43439.06	20.76	0	-39549	45700	44400	43350	42050	41000	43875	41525	252	12900	500	30170	50	1	50488390	22063	0.00	0.00	12	0.46	0.00	0.00	53900	20240927	-18.92	30650	20241002	42.58	53900	-18.92	20240927	30650	42.58	20241002	53900	-18.92	20240927	30650	42.58	20241002	3.22	N	489790	500	252 억		10481121	N	N	7081	N	00	N
146	20241104	161148	57	100.00	KOSPI200		금융업	N	N	N	N		N	43100	50	2	0.12	72766124850	1674527	54.91	43550	44650	42300	55900	30150	43050	43455.67	20.96	0	-107041	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	21760	0.00	0.00	12	3.32	0.00	0.00	53900	20240927	-20.04	30650	20241002	40.62	53900	-20.04	20240927	30650	40.62	20241002	53900	-20.04	20240927	30650	40.62	20241002	3.23	N	489790	500	252 억		10581888	N	N	7081	N	00	N
147	20241104	151211	57	100.00	KOSPI200		금융업	N	N	N	N		N	43050	0	3	0.00	69934442150	1608836	52.76	43550	44650	42300	55900	30150	43050	43469.03	20.96	0	-113271	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	21735	0.00	0.00	12	3.19	0.00	0.00	53900	20240927	-20.13	30650	20241002	40.46	53900	-20.13	20240927	30650	40.46	20241002	53900	-20.13	20240927	30650	40.46	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
148	20241104	141150	57	100.00	KOSPI200		금융업	N	N	N	N		N	43050	0	3	0.00	64025200750	1471648	48.26	43550	44650	42300	55900	30150	43050	43505.86	20.96	0	-93313	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	21735	0.00	0.00	12	2.91	0.00	0.00	53900	20240927	-20.13	30650	20241002	40.46	53900	-20.13	20240927	30650	40.46	20241002	53900	-20.13	20240927	30650	40.46	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
149	20241104	131105	57	100.00	KOSPI200		금융업	N	N	N	N		N	43150	100	2	0.23	57768847500	1327066	43.52	43550	44650	42300	55900	30150	43050	43531.34	20.96	0	-61784	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	21786	0.00	0.00	12	2.63	0.00	0.00	53900	20240927	-19.94	30650	20241002	40.78	53900	-19.94	20240927	30650	40.78	20241002	53900	-19.94	20240927	30650	40.78	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
150	20241104	121133	57	100.00	KOSPI200		금융업	N	N	N	N		N	43000	-50	5	-0.12	53623994400	1231032	40.37	43550	44650	42300	55900	30150	43050	43560.30	20.96	0	-47976	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	21710	0.00	0.00	12	2.44	0.00	0.00	53900	20240927	-20.22	30650	20241002	40.29	53900	-20.22	20240927	30650	40.29	20241002	53900	-20.22	20240927	30650	40.29	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
151	20241104	111123	57	100.00	KOSPI200		금융업	N	N	N	N		N	43250	200	2	0.46	46819128400	1073206	35.19	43550	44650	42300	55900	30150	43050	43625.61	20.96	0	-15079	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	21836	0.00	0.00	12	2.13	0.00	0.00	53900	20240927	-19.76	30650	20241002	41.11	53900	-19.76	20240927	30650	41.11	20241002	53900	-19.76	20240927	30650	41.11	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
152	20241104	101113	57	100.00	KOSPI200		금융업	N	N	N	N		N	44000	950	2	2.21	36089014350	826863	27.12	43550	44650	42300	55900	30150	43050	43645.88	20.96	0	-19813	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	22215	0.00	0.00	12	1.64	0.00	0.00	53900	20240927	-18.37	30650	20241002	43.56	53900	-18.37	20240927	30650	43.56	20241002	53900	-18.37	20240927	30650	43.56	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
153	20241104	091134	57	100.00	KOSPI200		금융업	N	N	N	N		N	43950	900	2	2.09	13283191350	302190	9.91	43550	44650	43200	55900	30150	43050	43957.17	20.96	0	-5231	46550	44800	42650	40900	38750	45675	41775	252	12850	500	30130	50	1	50488390	22190	0.00	0.00	12	0.60	0.00	0.00	53900	20240927	-18.46	30650	20241002	43.39	53900	-18.46	20240927	30650	43.39	20241002	53900	-18.46	20240927	30650	43.39	20241002	3.23	N	489790	500	252 억		10581888	N	N	3292	N	00	N
154	20241101	161048	57	100.00	KOSPI200		금융업	N	N	N	N		N	43050	750	2	1.77	128781685000	3012662	86.07	41100	44400	40500	54900	29650	42300	42746.50	20.84	0	67285	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	21735	0.00	0.00	12	5.97	0.00	0.00	53900	20240927	-20.13	30650	20241002	40.46	53900	-20.13	20240927	30650	40.46	20241002	53900	-20.13	20240927	30650	40.46	20241002	3.05	N	489790	500	252 억		10524086	N	N	3292	N	00	N
155	20241101	151113	57	100.00	KOSPI200		금융업	N	N	N	N		N	43550	1250	2	2.96	122983566050	2878656	82.24	41100	44400	40500	54900	29650	42300	42722.60	20.84	0	54602	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	21988	0.00	0.00	12	5.70	0.00	0.00	53900	20240927	-19.20	30650	20241002	42.09	53900	-19.20	20240927	30650	42.09	20241002	53900	-19.20	20240927	30650	42.09	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N
156	20241101	141019	57	100.00	KOSPI200		금융업	N	N	N	N		N	43500	1200	2	2.84	102880008350	2421780	69.19	41100	44200	40500	54900	29650	42300	42481.17	20.84	0	-9438	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	21962	0.00	0.00	12	4.80	0.00	0.00	53900	20240927	-19.29	30650	20241002	41.92	53900	-19.29	20240927	30650	41.92	20241002	53900	-19.29	20240927	30650	41.92	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N
157	20241101	131259	57	100.00	KOSPI200		금융업	N	N	N	N		N	43350	1050	2	2.48	83289811450	1974254	56.40	41100	43600	40500	54900	29650	42300	42187.98	20.84	0	-31788	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	21887	0.00	0.00	12	3.91	0.00	0.00	53900	20240927	-19.57	30650	20241002	41.44	53900	-19.57	20240927	30650	41.44	20241002	53900	-19.57	20240927	30650	41.44	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N
158	20241101	121258	57	100.00	KOSPI200		금융업	N	N	N	N		N	43250	950	2	2.25	73316394250	1743748	49.82	41100	43500	40500	54900	29650	42300	42045.26	20.84	0	-64666	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	21836	0.00	0.00	12	3.45	0.00	0.00	53900	20240927	-19.76	30650	20241002	41.11	53900	-19.76	20240927	30650	41.11	20241002	53900	-19.76	20240927	30650	41.11	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N
159	20241101	111256	57	100.00	KOSPI200		금융업	N	N	N	N		N	42350	50	2	0.12	63934854850	1525556	43.58	41100	43500	40500	54900	29650	42300	41909.15	20.84	0	-82117	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	21382	0.00	0.00	12	3.02	0.00	0.00	53900	20240927	-21.43	30650	20241002	38.17	53900	-21.43	20240927	30650	38.17	20241002	53900	-21.43	20240927	30650	38.17	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N
160	20241101	101257	57	100.00	KOSPI200		금융업	N	N	N	N		N	41050	-1250	5	-2.96	31767458650	769087	21.97	41100	42250	40500	54900	29650	42300	41305.10	20.84	0	30801	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	20725	0.00	0.00	12	1.52	0.00	0.00	53900	20240927	-23.84	30650	20241002	33.93	53900	-23.84	20240927	30650	33.93	20241002	53900	-23.84	20240927	30650	33.93	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N
161	20241101	091252	57	100.00	KOSPI200		금융업	N	N	N	N		N	41550	-750	5	-1.77	9667747500	232777	6.65	41100	42150	41100	54900	29650	42300	41531.41	20.84	0	47553	47500	44900	43600	41000	39700	44250	40350	252	12600	500	29610	50	1	50488390	20978	0.00	0.00	12	0.46	0.00	0.00	53900	20240927	-22.91	30650	20241002	35.56	53900	-22.91	20240927	30650	35.56	20241002	53900	-22.91	20240927	30650	35.56	20241002	3.05	N	489790	500	252 억		10524086	N	N	6183	N	00	N