KissMeData/055550/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	160616	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	51300	-3200	5	-5.87	131835498500	2521823	127.02	53800	54200	51300	70800	38200	54500	52278.13	61.21	0	-579138	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	261319	6.11	0.48	12	0.50	8398.00	106019.00	64600	20240826	-20.59	33650	20231030	52.45	64600	-20.59	20240826	36100	42.11	20240118	64600	-20.59	20240826	34100	50.44	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	675	N	00	N
3	20241031	150623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52200	-2300	5	-4.22	74902316300	1414397	71.24	53800	54200	52000	70800	38200	54500	52957.07	61.21	0	-161838	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	265903	6.22	0.49	12	0.28	8398.00	106019.00	64600	20240826	-19.20	33650	20231030	55.13	64600	-19.20	20240826	36100	44.60	20240118	64600	-19.20	20240826	34100	53.08	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
4	20241031	140623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	52900	-1600	5	-2.94	49216284900	924399	46.56	53800	54200	52800	70800	38200	54500	53241.39	61.21	0	-57372	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	269469	6.30	0.50	12	0.18	8398.00	106019.00	64600	20240826	-18.11	33650	20231030	57.21	64600	-18.11	20240826	36100	46.54	20240118	64600	-18.11	20240826	34100	55.13	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
5	20241031	130621	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53100	-1400	5	-2.57	39034459500	732186	36.88	53800	54200	52800	70800	38200	54500	53312.22	61.21	0	-69940	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	270488	6.32	0.50	12	0.14	8398.00	106019.00	64600	20240826	-17.80	33650	20231030	57.80	64600	-17.80	20240826	36100	47.09	20240118	64600	-17.80	20240826	34100	55.72	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
6	20241031	120622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	-1200	5	-2.20	32985293000	618321	31.14	53800	54200	52800	70800	38200	54500	53346.55	61.21	0	-76550	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	271507	6.35	0.50	12	0.12	8398.00	106019.00	64600	20240826	-17.49	33650	20231030	58.40	64600	-17.49	20240826	36100	47.65	20240118	64600	-17.49	20240826	34100	56.30	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
7	20241031	110622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53200	-1300	5	-2.39	23155660900	433115	21.82	53800	54200	53000	70800	38200	54500	53463.08	61.21	0	-77362	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	270997	6.33	0.50	12	0.09	8398.00	106019.00	64600	20240826	-17.65	33650	20231030	58.10	64600	-17.65	20240826	36100	47.37	20240118	64600	-17.65	20240826	34100	56.01	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
8	20241031	100622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53500	-1000	5	-1.83	14490397200	270565	13.63	53800	54200	53200	70800	38200	54500	53556.07	61.21	0	-47890	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	272525	6.37	0.50	12	0.05	8398.00	106019.00	64600	20240826	-17.18	33650	20231030	58.99	64600	-17.18	20240826	36100	48.20	20240118	64600	-17.18	20240826	34100	56.89	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
9	20241031	090620	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	53300	-1200	5	-2.20	4447983800	82800	4.17	53800	54200	53200	70800	38200	54500	53719.61	61.21	0	-21270	56300	55400	54700	53800	53100	55050	53450	26956	16300	5000	41420	100	1	509393214	271507	6.35	0.50	12	0.02	8398.00	106019.00	64600	20240826	-17.49	33650	20231030	58.40	64600	-17.49	20240826	36100	47.65	20240118	64600	-17.49	20240826	34100	56.30	20231031	0.05	N	055550	5000	26955 억		311785385	N	N	285	N	00	N
10	20241030	160618	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-2200	5	-3.88	108004614800	1979017	160.02	55500	55600	54000	73700	39700	56700	54574.87	61.40	0	-825580	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	277619	6.49	0.51	12	0.39	8398.00	106019.00	64600	20240826	-15.63	33650	20231030	61.96	64600	-15.63	20240826	36100	50.97	20240118	64600	-15.63	20240826	33650	61.96	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	285	N	00	N
11	20241030	150632	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-2300	5	-4.06	93245195200	1708065	138.11	55500	55600	54000	73700	39700	56700	54591.12	61.40	0	-853773	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	277110	6.48	0.51	12	0.34	8398.00	106019.00	64600	20240826	-15.79	33650	20231030	61.66	64600	-15.79	20240826	36100	50.69	20240118	64600	-15.79	20240826	33650	61.66	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
12	20241030	140623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-2300	5	-4.06	80130629500	1467627	118.67	55500	55600	54000	73700	39700	56700	54598.76	61.40	0	-792272	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	277110	6.48	0.51	12	0.29	8398.00	106019.00	64600	20240826	-15.79	33650	20231030	61.66	64600	-15.79	20240826	36100	50.69	20240118	64600	-15.79	20240826	33650	61.66	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
13	20241030	130624	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54300	-2400	5	-4.23	69547803400	1273205	102.95	55500	55600	54000	73700	39700	56700	54624.18	61.40	0	-660563	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	276601	6.47	0.51	12	0.25	8398.00	106019.00	64600	20240826	-15.94	33650	20231030	61.37	64600	-15.94	20240826	36100	50.42	20240118	64600	-15.94	20240826	33650	61.37	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
14	20241030	120631	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-1900	5	-3.35	60775473200	1112608	89.97	55500	55600	54000	73700	39700	56700	54624.32	61.40	0	-553866	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	279147	6.53	0.52	12	0.22	8398.00	106019.00	64600	20240826	-15.17	33650	20231030	62.85	64600	-15.17	20240826	36100	51.80	20240118	64600	-15.17	20240826	33650	62.85	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
15	20241030	110622	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-2200	5	-3.88	54869606400	1004698	81.24	55500	55600	54000	73700	39700	56700	54613.01	61.40	0	-523905	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	277619	6.49	0.51	12	0.20	8398.00	106019.00	64600	20240826	-15.63	33650	20231030	61.96	64600	-15.63	20240826	36100	50.97	20240118	64600	-15.63	20240826	33650	61.96	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
16	20241030	100620	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54400	-2300	5	-4.06	47245070500	864922	69.94	55500	55600	54000	73700	39700	56700	54623.48	61.40	0	-458270	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	277110	6.48	0.51	12	0.17	8398.00	106019.00	64600	20240826	-15.79	33650	20231030	61.66	64600	-15.79	20240826	36100	50.69	20240118	64600	-15.79	20240826	33650	61.66	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
17	20241030	090623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-1800	5	-3.17	11616810000	210251	17.00	55500	55600	54700	73700	39700	56700	55252.03	61.40	0	-108111	57700	57200	56400	55900	55100	57450	56150	26956	17000	5000	43090	100	1	509393214	279657	6.54	0.52	12	0.04	8398.00	106019.00	64600	20240826	-15.02	33650	20231030	63.15	64600	-15.02	20240826	36100	52.08	20240118	64600	-15.02	20240826	33650	63.15	20231030	0.04	N	055550	5000	26955 억		312778549	N	N	277	N	00	N
18	20241029	160600	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	700	2	1.25	69622605900	1235845	86.50	55900	56900	55600	72800	39200	56000	56336.02	61.40	0	29548	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	288826	6.75	0.53	12	0.24	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	277	N	00	N
19	20241029	150611	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	700	2	1.25	58387253400	1037647	72.63	55900	56900	55600	72800	39200	56000	56268.90	61.40	0	33262	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	288826	6.75	0.53	12	0.20	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	240	N	00	N
20	20241029	140547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	600	2	1.07	39773437700	708609	49.60	55900	56700	55600	72800	39200	56000	56128.89	61.40	0	-24547	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	288317	6.74	0.53	12	0.14	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	240	N	00	N
21	20241029	130605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	100	2	0.18	32560502400	580573	40.63	55900	56600	55600	72800	39200	56000	56083.39	61.40	0	-46940	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	285770	6.68	0.53	12	0.11	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	240	N	00	N
22	20241029	120608	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	0	3	0.00	28496619700	508225	35.57	55900	56600	55600	72800	39200	56000	56070.87	61.40	0	-46036	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	285260	6.67	0.53	12	0.10	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	240	N	00	N
23	20241029	110623	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	0	3	0.00	22424099400	399857	27.99	55900	56600	55600	72800	39200	56000	56080.30	61.40	0	-22862	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	285260	6.67	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	240	N	00	N
24	20241029	100606	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	200	2	0.36	14884757000	265751	18.60	55900	56400	55600	72800	39200	56000	56010.16	61.40	0	-2481	58466	57232	56366	55132	54266	56800	54700	26956	16800	5000	42560	100	1	509393214	286279	6.69	0.53	12	0.05	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억		312760128	N	N	240	N	00	N
25	20241028	160559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-2000	5	-3.45	80121440200	1426599	64.16	57400	57600	55500	75400	40600	58000	56162.53	61.50	0	-449393	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	285260	6.67	0.53	12	0.28	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	240	N	00	N
26	20241028	150603	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-2000	5	-3.45	68485580300	1218938	54.82	57400	57600	55500	75400	40600	58000	56184.50	61.50	0	-426810	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	285260	6.67	0.53	12	0.24	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
27	20241028	140605	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-2200	5	-3.79	61154765400	1087863	48.92	57400	57600	55500	75400	40600	58000	56215.36	61.50	0	-433590	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	284241	6.64	0.53	12	0.21	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
28	20241028	130602	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	-2300	5	-3.97	54434621100	967362	43.51	57400	57600	55500	75400	40600	58000	56271.04	61.50	0	-440060	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	283732	6.63	0.53	12	0.19	8398.00	106019.00	64600	20240826	-13.78	33650	20231030	65.53	64600	-13.78	20240826	36100	54.29	20240118	64600	-13.78	20240826	33650	65.53	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
29	20241028	120604	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-2100	5	-3.62	45718149100	811239	36.48	57400	57600	55700	75400	40600	58000	56355.77	61.50	0	-383632	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	284751	6.66	0.53	12	0.16	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
30	20241028	110514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-1600	5	-2.76	35755378400	633390	28.49	57400	57600	55800	75400	40600	58000	56450.59	61.50	0	-293172	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	287298	6.72	0.53	12	0.12	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
31	20241028	100559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1800	5	-3.10	29199497900	517235	23.26	57400	57600	55800	75400	40600	58000	56452.79	61.50	0	-243834	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	286279	6.69	0.53	12	0.10	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
32	20241028	090559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	-1300	5	-2.24	6979391400	122420	5.51	57400	57600	56300	75400	40600	58000	57011.13	61.50	0	-63523	61533	59766	58133	56366	54733	60650	57250	26956	17400	5000	44080	100	1	509393214	288826	6.75	0.53	12	0.02	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.05	N	055550	5000	26955 억		313282049	N	N	15930	N	00	N
33	20241025	160558	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	1900	2	3.39	129951233400	2220939	362.01	56500	59900	56500	72900	39300	56100	58512.02	61.42	0	290079	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	295448	6.91	0.55	12	0.44	8398.00	106019.00	64600	20240826	-10.22	33650	20231030	72.36	64600	-10.22	20240826	36100	60.66	20240118	64600	-10.22	20240826	33650	72.36	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	15930	N	00	N
34	20241025	150603	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	1800	2	3.21	123899274300	2116645	345.01	56500	59900	56500	72900	39300	56100	58535.69	61.42	0	309096	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	294939	6.89	0.55	12	0.42	8398.00	106019.00	64600	20240826	-10.37	33650	20231030	72.07	64600	-10.37	20240826	36100	60.39	20240118	64600	-10.37	20240826	33650	72.07	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
35	20241025	140600	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	1800	2	3.21	111822252600	1908169	311.03	56500	59900	56500	72900	39300	56100	58601.86	61.42	0	355580	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	294939	6.89	0.55	12	0.37	8398.00	106019.00	64600	20240826	-10.37	33650	20231030	72.07	64600	-10.37	20240826	36100	60.39	20240118	64600	-10.37	20240826	33650	72.07	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
36	20241025	130603	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59000	2900	2	5.17	74701828400	1277534	208.23	56500	59400	56500	72900	39300	56100	58473.46	61.42	0	273520	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	300542	7.03	0.56	12	0.25	8398.00	106019.00	64600	20240826	-8.67	33650	20231030	75.33	64600	-8.67	20240826	36100	63.43	20240118	64600	-8.67	20240826	33650	75.33	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
37	20241025	120603	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	2800	2	4.99	66491407300	1138199	185.52	56500	59400	56500	72900	39300	56100	58418.09	61.42	0	271918	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	300033	7.01	0.56	12	0.22	8398.00	106019.00	64600	20240826	-8.82	33650	20231030	75.04	64600	-8.82	20240826	36100	63.16	20240118	64600	-8.82	20240826	33650	75.04	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
38	20241025	110559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58900	2800	2	4.99	60284361400	1032799	168.34	56500	59400	56500	72900	39300	56100	58369.89	61.42	0	242851	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	300033	7.01	0.56	12	0.20	8398.00	106019.00	64600	20240826	-8.82	33650	20231030	75.04	64600	-8.82	20240826	36100	63.16	20240118	64600	-8.82	20240826	33650	75.04	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
39	20241025	100601	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	1900	2	3.39	45275514300	776895	126.63	56500	59400	56500	72900	39300	56100	58277.52	61.42	0	155741	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	295448	6.91	0.55	12	0.15	8398.00	106019.00	64600	20240826	-10.22	33650	20231030	72.36	64600	-10.22	20240826	36100	60.66	20240118	64600	-10.22	20240826	33650	72.36	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
40	20241025	090601	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	1500	2	2.67	8784072000	153137	24.96	56500	58000	56500	72900	39300	56100	57360.87	61.42	0	-8794	57300	56700	56100	55500	54900	56400	55200	26956	16800	5000	42630	100	1	509393214	293410	6.86	0.54	12	0.03	8398.00	106019.00	64600	20240826	-10.84	33650	20231030	71.17	64600	-10.84	20240826	36100	59.56	20240118	64600	-10.84	20240826	33650	71.17	20231030	0.04	N	055550	5000	26955 억		312861552	N	N	221	N	00	N
41	20241024	160551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-200	5	-0.36	34207311100	610794	59.29	56600	56700	55500	73100	39500	56300	56004.42	61.43	0	-60216	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	285770	6.68	0.53	12	0.12	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	221	N	00	N
42	20241024	150556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-300	5	-0.53	27883417700	498038	48.35	56600	56700	55500	73100	39500	56300	55986.34	61.43	0	-60773	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	285260	6.67	0.53	12	0.10	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
43	20241024	140545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	-600	5	-1.07	24093885500	430367	41.78	56600	56700	55500	73100	39500	56300	55984.29	61.43	0	-57578	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	283732	6.63	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.78	33650	20231030	65.53	64600	-13.78	20240826	36100	54.29	20240118	64600	-13.78	20240826	33650	65.53	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
44	20241024	130555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-500	5	-0.89	20563527800	366904	35.62	56600	56700	55700	73100	39500	56300	56045.86	61.43	0	-48895	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	284241	6.64	0.53	12	0.07	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
45	20241024	120554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-500	5	-0.89	18447759600	328980	31.94	56600	56700	55700	73100	39500	56300	56075.42	61.43	0	-31145	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	284241	6.64	0.53	12	0.06	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
46	20241024	110557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-400	5	-0.71	16203672500	288764	28.03	56600	56700	55700	73100	39500	56300	56113.70	61.43	0	-23147	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	284751	6.66	0.53	12	0.06	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
47	20241024	100606	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-300	5	-0.53	12571287800	223772	21.72	56600	56700	55700	73100	39500	56300	56178.84	61.43	0	-15889	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	285260	6.67	0.53	12	0.04	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
48	20241024	090617	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	300	2	0.53	4412095500	78576	7.63	56600	56600	55700	73100	39500	56300	56150.10	61.43	0	1791	58700	57500	56600	55400	54500	57050	54950	26956	16800	5000	42780	100	1	509393214	288317	6.74	0.53	12	0.02	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.05	N	055550	5000	26955 억		312901168	N	N	7203	N	00	N
49	20241023	160555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	300	2	0.54	58546423400	1029156	122.13	56500	57800	55700	72800	39200	56000	56888.29	61.41	0	-3915	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	286788	6.70	0.53	12	0.20	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	7203	N	00	N
50	20241023	150607	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	400	2	0.71	50230662300	881536	104.61	56500	57800	55700	72800	39200	56000	56980.96	61.41	0	8677	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	287298	6.72	0.53	12	0.17	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
51	20241023	140607	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	400	2	0.71	45166276100	791883	93.98	56500	57800	55700	72800	39200	56000	57036.69	61.41	0	14335	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	287298	6.72	0.53	12	0.16	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
52	20241023	130558	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	1500	2	2.68	37337691400	653801	77.59	56500	57800	55700	72800	39200	56000	57108.82	61.41	0	47354	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	292901	6.85	0.54	12	0.13	8398.00	106019.00	64600	20240826	-10.99	33650	20231030	70.88	64600	-10.99	20240826	36100	59.28	20240118	64600	-10.99	20240826	33650	70.88	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
53	20241023	120556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	1700	2	3.04	31921416300	559677	66.42	56500	57800	55700	72800	39200	56000	57035.62	61.41	0	50244	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	293920	6.87	0.54	12	0.11	8398.00	106019.00	64600	20240826	-10.68	33650	20231030	71.47	64600	-10.68	20240826	36100	59.83	20240118	64600	-10.68	20240826	33650	71.47	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
54	20241023	110554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	1300	2	2.32	26559514500	466547	55.37	56500	57600	55700	72800	39200	56000	56928.05	61.41	0	54655	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	291882	6.82	0.54	12	0.09	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
55	20241023	100556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	800	2	1.43	11459481200	202860	24.07	56500	56900	55700	72800	39200	56000	56489.86	61.41	0	1457	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	289335	6.76	0.54	12	0.04	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
56	20241023	090557	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	400	2	0.71	2453253600	43757	5.19	56500	56500	55700	72800	39200	56000	56065.55	61.41	0	-2322	56800	56400	55800	55400	54800	56600	55600	26956	16800	5000	42560	100	1	509393214	287298	6.72	0.53	12	0.01	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		312829174	N	N	3322	N	00	N
57	20241022	160549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	200	2	0.36	46913931300	841943	116.44	55700	56200	55200	72500	39100	55800	55721.01	61.38	0	234451	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	285260	6.67	0.53	12	0.17	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	3322	N	00	N
58	20241022	150556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	100	2	0.18	36132779900	649489	89.82	55700	56200	55200	72500	39100	55800	55632.59	61.38	0	202495	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	284751	6.66	0.53	12	0.13	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
59	20241022	140556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	-200	5	-0.36	29596910300	532501	73.64	55700	56200	55200	72500	39100	55800	55580.89	61.38	0	148364	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	283223	6.62	0.52	12	0.10	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
60	20241022	130556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	-200	5	-0.36	25731941200	463107	64.05	55700	56200	55200	72500	39100	55800	55563.64	61.38	0	130998	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	283223	6.62	0.52	12	0.09	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
61	20241022	120555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	-300	5	-0.54	22034555700	396601	54.85	55700	56200	55200	72500	39100	55800	55558.42	61.38	0	95511	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	282713	6.61	0.52	12	0.08	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
62	20241022	110552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	-200	5	-0.36	19391846500	349089	48.28	55700	56200	55200	72500	39100	55800	55549.77	61.38	0	82895	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	283223	6.62	0.52	12	0.07	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
63	20241022	100553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55600	-200	5	-0.36	14539856900	261741	36.20	55700	56200	55200	72500	39100	55800	55550.42	61.38	0	53687	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	283223	6.62	0.52	12	0.05	8398.00	106019.00	64600	20240826	-13.93	33650	20231030	65.23	64600	-13.93	20240826	36100	54.02	20240118	64600	-13.93	20240826	33650	65.23	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
64	20241022	090553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55700	-100	5	-0.18	4486203900	80443	11.12	55700	56200	55600	72500	39100	55800	55768.68	61.38	0	32441	57466	56632	56166	55332	54866	56400	55100	26956	16700	5000	42400	100	1	509393214	283732	6.63	0.53	12	0.02	8398.00	106019.00	64600	20240826	-13.78	33650	20231030	65.53	64600	-13.78	20240826	36100	54.29	20240118	64600	-13.78	20240826	33650	65.53	20231030	0.05	N	055550	5000	26955 억		312652658	N	N	6743	N	00	N
65	20241021	160548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	-700	5	-1.24	39616498400	707396	87.45	57000	57000	55700	73400	39600	56500	56003.60	61.40	0	46405	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	284241	6.64	0.53	12	0.14	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	6741	N	00	N
66	20241021	150552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-600	5	-1.06	32796833900	585231	72.35	57000	57000	55700	73400	39600	56500	56040.83	61.40	0	67891	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	284751	6.66	0.53	12	0.11	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
67	20241021	140554	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-500	5	-0.88	24874616700	443369	54.81	57000	57000	55800	73400	39600	56500	56103.64	61.40	0	36514	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	285260	6.67	0.53	12	0.09	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
68	20241021	130551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-400	5	-0.71	21275294400	379128	46.87	57000	57000	55800	73400	39600	56500	56116.39	61.40	0	19021	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	285770	6.68	0.53	12	0.07	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
69	20241021	120552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-600	5	-1.06	18041638900	321280	39.72	57000	57000	55800	73400	39600	56500	56155.50	61.40	0	9393	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	284751	6.66	0.53	12	0.06	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
70	20241021	110549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	-600	5	-1.06	14597952000	259766	32.11	57000	57000	55800	73400	39600	56500	56196.55	61.40	0	11044	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	284751	6.66	0.53	12	0.05	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
71	20241021	100552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-300	5	-0.53	8005848400	142143	17.57	57000	57000	55800	73400	39600	56500	56322.49	61.40	0	22504	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	286279	6.69	0.53	12	0.03	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
72	20241021	090549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	300	2	0.53	2288792100	40245	4.98	57000	57000	56600	73400	39600	56500	56871.46	61.40	0	11438	57500	57000	56500	56000	55500	56750	55750	26956	16900	5000	42940	100	1	509393214	289335	6.76	0.54	12	0.01	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.05	N	055550	5000	26955 억		312758364	N	N	1441	N	00	N
73	20241018	160549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	-300	5	-0.53	45508482100	806591	124.78	56800	57000	56000	73800	39800	56800	56420.59	61.43	0	112083	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	287807	6.73	0.53	12	0.16	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	1440	N	00	N
74	20241018	150603	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-200	5	-0.35	38296224700	678936	105.03	56800	57000	56000	73800	39800	56800	56406.04	61.43	0	89993	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	288317	6.74	0.53	12	0.13	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
75	20241018	140606	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-400	5	-0.70	30940476200	548734	84.89	56800	57000	56000	73800	39800	56800	56384.95	61.43	0	74043	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	287298	6.72	0.53	12	0.11	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
76	20241018	130552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-600	5	-1.06	24113750800	427679	66.16	56800	57000	56000	73800	39800	56800	56382.50	61.43	0	57066	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	286279	6.69	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
77	20241018	120559	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	-700	5	-1.23	22525433600	399401	61.79	56800	57000	56000	73800	39800	56800	56397.70	61.43	0	55260	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	285770	6.68	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
78	20241018	110556	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-400	5	-0.70	17887932400	316849	49.02	56800	57000	56000	73800	39800	56800	56455.34	61.43	0	52785	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	287298	6.72	0.53	12	0.06	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
79	20241018	100550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	-300	5	-0.53	8366752300	148068	22.91	56800	57000	56000	73800	39800	56800	56505.49	61.43	0	15126	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	287807	6.73	0.53	12	0.03	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
80	20241018	090552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	-100	5	-0.18	3007643100	52949	8.19	56800	57000	56600	73800	39800	56800	56802.66	61.43	0	13067	58466	57632	56866	56032	55266	57250	55650	26956	17000	5000	43160	100	1	509393214	288826	6.75	0.53	12	0.01	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.04	N	055550	5000	26955 억		312914136	N	N	804	N	00	N
81	20241017	160550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	400	2	0.71	36655768400	645936	40.85	57400	57700	56100	73300	39500	56400	56748.44	61.42	0	34676	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	289335	6.76	0.54	12	0.13	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	804	N	00	N
82	20241017	150551	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	400	2	0.71	27861080900	491249	31.07	57400	57700	56100	73300	39500	56400	56715.00	61.42	0	30186	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	289335	6.76	0.54	12	0.10	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
83	20241017	140552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	100	2	0.18	23159525100	408402	25.83	57400	57700	56100	73300	39500	56400	56707.93	61.42	0	9999	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	287807	6.73	0.53	12	0.08	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
84	20241017	130550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	0	3	0.00	20504222100	361389	22.85	57400	57700	56100	73300	39500	56400	56737.58	61.42	0	5547	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	287298	6.72	0.53	12	0.07	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
85	20241017	120552	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	200	2	0.35	18438321400	324803	20.54	57400	57700	56100	73300	39500	56400	56768.09	61.42	0	2287	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	288317	6.74	0.53	12	0.06	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
86	20241017	110553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	300	2	0.53	15186992300	267349	16.91	57400	57700	56100	73300	39500	56400	56806.39	61.42	0	-380	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	288826	6.75	0.53	12	0.05	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
87	20241017	100553	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	600	2	1.06	12071047700	212443	13.44	57400	57700	56100	73300	39500	56400	56820.85	61.42	0	5489	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	290354	6.79	0.54	12	0.04	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
88	20241017	090548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	200	2	0.35	3875805000	67626	4.28	57400	57700	56600	73300	39500	56400	57316.99	61.42	0	9461	58400	57400	56400	55400	54400	57400	55400	26956	16900	5000	42860	100	1	509393214	288317	6.74	0.53	12	0.01	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.04	N	055550	5000	26955 억		312851828	N	N	6715	N	00	N
89	20241016	160546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	-1400	5	-2.42	88288034500	1563631	239.37	56400	57400	55400	75100	40500	57800	56463.45	61.46	0	-26119	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	287298	6.72	0.53	12	0.31	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	6715	N	00	N
90	20241016	150549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	-1000	5	-1.73	62982585900	1115135	170.71	56400	57400	55400	75100	40500	57800	56479.75	61.46	0	-17398	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	289335	6.76	0.54	12	0.22	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
91	20241016	140549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	-900	5	-1.56	55100559200	976295	149.46	56400	57400	55400	75100	40500	57800	56438.40	61.46	0	-42425	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	289845	6.78	0.54	12	0.19	8398.00	106019.00	64600	20240826	-11.92	33650	20231030	69.09	64600	-11.92	20240826	36100	57.62	20240118	64600	-11.92	20240826	33650	69.09	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
92	20241016	130548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	-1100	5	-1.90	47568317000	844005	129.21	56400	57400	55400	75100	40500	57800	56360.19	61.46	0	-71516	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	288826	6.75	0.53	12	0.17	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
93	20241016	120548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56600	-1200	5	-2.08	42760865500	759023	116.20	56400	57400	55400	75100	40500	57800	56336.67	61.46	0	-102699	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	288317	6.74	0.53	12	0.15	8398.00	106019.00	64600	20240826	-12.38	33650	20231030	68.20	64600	-12.38	20240826	36100	56.79	20240118	64600	-12.38	20240826	33650	68.20	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
94	20241016	110546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	-1600	5	-2.77	36988928100	656693	100.53	56400	57400	55400	75100	40500	57800	56326.00	61.46	0	-134949	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	286279	6.69	0.53	12	0.13	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
95	20241016	100548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56000	-1800	5	-3.11	23412330500	413313	63.27	56400	57400	55900	75100	40500	57800	56645.45	61.46	0	-108685	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	285260	6.67	0.53	12	0.08	8398.00	106019.00	64600	20240826	-13.31	33650	20231030	66.42	64600	-13.31	20240826	36100	55.12	20240118	64600	-13.31	20240826	33650	66.42	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
96	20241016	090548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	-800	5	-1.38	6409635100	112798	17.27	56400	57400	56400	75100	40500	57800	56823.79	61.46	0	-11050	58933	58366	57733	57166	56533	58050	56850	26956	17300	5000	43920	100	1	509393214	290354	6.79	0.54	12	0.02	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.04	N	055550	5000	26955 억		313064325	N	N	4099	N	00	N
97	20241015	160543	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-300	5	-0.52	36476309400	631366	38.28	58100	58300	57100	75500	40700	58100	57773.55	61.45	0	22896	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	294429	6.88	0.55	12	0.12	8398.00	106019.00	64600	20240826	-10.53	33650	20231030	71.77	64600	-10.53	20240826	36100	60.11	20240118	64600	-10.53	20240826	33650	71.77	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	4099	N	00	N
98	20241015	150549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-300	5	-0.52	28099901500	486442	29.49	58100	58300	57100	75500	40700	58100	57766.08	61.45	0	44587	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	294429	6.88	0.55	12	0.10	8398.00	106019.00	64600	20240826	-10.53	33650	20231030	71.77	64600	-10.53	20240826	36100	60.11	20240118	64600	-10.53	20240826	33650	71.77	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
99	20241015	140548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-100	5	-0.17	24336082000	421471	25.55	58100	58300	57100	75500	40700	58100	57740.69	61.45	0	33024	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	295448	6.91	0.55	12	0.08	8398.00	106019.00	64600	20240826	-10.22	33650	20231030	72.36	64600	-10.22	20240826	36100	60.66	20240118	64600	-10.22	20240826	33650	72.36	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
100	20241015	130546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58000	-100	5	-0.17	21388707300	370583	22.47	58100	58300	57100	75500	40700	58100	57716.21	61.45	0	22795	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	295448	6.91	0.55	12	0.07	8398.00	106019.00	64600	20240826	-10.22	33650	20231030	72.36	64600	-10.22	20240826	36100	60.66	20240118	64600	-10.22	20240826	33650	72.36	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
101	20241015	120547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-300	5	-0.52	18394302700	318988	19.34	58100	58100	57100	75500	40700	58100	57664.34	61.45	0	17230	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	294429	6.88	0.55	12	0.06	8398.00	106019.00	64600	20240826	-10.53	33650	20231030	71.77	64600	-10.53	20240826	36100	60.11	20240118	64600	-10.53	20240826	33650	71.77	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
102	20241015	110549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57800	-300	5	-0.52	15407157200	267269	16.20	58100	58100	57100	75500	40700	58100	57646.36	61.45	0	14287	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	294429	6.88	0.55	12	0.05	8398.00	106019.00	64600	20240826	-10.53	33650	20231030	71.77	64600	-10.53	20240826	36100	60.11	20240118	64600	-10.53	20240826	33650	71.77	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
103	20241015	100547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	-500	5	-0.86	10817964300	187861	11.39	58100	58100	57100	75500	40700	58100	57584.50	61.45	0	-2234	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	293410	6.86	0.54	12	0.04	8398.00	106019.00	64600	20240826	-10.84	33650	20231030	71.17	64600	-10.84	20240826	36100	59.56	20240118	64600	-10.84	20240826	33650	71.17	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
104	20241015	090545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57400	-700	5	-1.20	4206420200	73027	4.43	58100	58100	57100	75500	40700	58100	57599.79	61.45	0	-15982	60633	59366	58133	56866	55633	60000	57500	26956	17400	5000	44150	100	1	509393214	292392	6.83	0.54	12	0.01	8398.00	106019.00	64600	20240826	-11.15	33650	20231030	70.58	64600	-11.15	20240826	36100	59.00	20240118	64600	-11.15	20240826	33650	70.58	20231030	0.03	N	055550	5000	26955 억		313009247	N	N	109699	N	00	N
105	20241014	160533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58100	600	2	1.04	96068522500	1646305	201.41	57100	59400	56900	74700	40300	57500	58355.21	61.40	0	247551	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	295957	6.92	0.55	12	0.32	8398.00	106019.00	64600	20240826	-10.06	33650	20231030	72.66	64600	-10.06	20240826	36100	60.94	20240118	64600	-10.06	20240826	33650	72.66	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	109699	N	00	N
106	20241014	150541	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58200	700	2	1.22	89469853000	1532737	187.52	57100	59400	56900	74700	40300	57500	58373.73	61.40	0	235628	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	296467	6.93	0.55	12	0.30	8398.00	106019.00	64600	20240826	-9.91	33650	20231030	72.96	64600	-9.91	20240826	36100	61.22	20240118	64600	-9.91	20240826	33650	72.96	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
107	20241014	140540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58500	1000	2	1.74	77436912700	1325949	162.22	57100	59400	56900	74700	40300	57500	58402.46	61.40	0	206003	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	297995	6.97	0.55	12	0.26	8398.00	106019.00	64600	20240826	-9.44	33650	20231030	73.85	64600	-9.44	20240826	36100	62.05	20240118	64600	-9.44	20240826	33650	73.85	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
108	20241014	130540	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	59300	1800	2	3.13	64765374600	1110800	135.90	57100	59400	56900	74700	40300	57500	58306.59	61.40	0	216897	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	302070	7.06	0.56	12	0.22	8398.00	106019.00	64600	20240826	-8.20	33650	20231030	76.23	64600	-8.20	20240826	36100	64.27	20240118	64600	-8.20	20240826	33650	76.23	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
109	20241014	120533	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	58800	1300	2	2.26	51596636600	888065	108.65	57100	59100	56900	74700	40300	57500	58101.40	61.40	0	147436	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	299523	7.00	0.55	12	0.17	8398.00	106019.00	64600	20240826	-8.98	33650	20231030	74.74	64600	-8.98	20240826	36100	62.88	20240118	64600	-8.98	20240826	33650	74.74	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
110	20241014	110535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57600	100	2	0.17	41215432800	710496	86.92	57100	59100	56900	74700	40300	57500	58010.79	61.40	0	99844	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	293410	6.86	0.54	12	0.14	8398.00	106019.00	64600	20240826	-10.84	33650	20231030	71.17	64600	-10.84	20240826	36100	59.56	20240118	64600	-10.84	20240826	33650	71.17	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
111	20241014	100535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57700	200	2	0.35	30498153800	524679	64.19	57100	59100	56900	74700	40300	57500	58129.62	61.40	0	100601	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	293920	6.87	0.54	12	0.10	8398.00	106019.00	64600	20240826	-10.68	33650	20231030	71.47	64600	-10.68	20240826	36100	59.83	20240118	64600	-10.68	20240826	33650	71.47	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
112	20241014	090537	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57900	400	2	0.70	8157569500	141634	17.33	57100	58600	56900	74700	40300	57500	57597.48	61.40	0	45274	58633	58066	57433	56866	56233	57750	56550	26956	17200	5000	43700	100	1	509393214	294939	6.89	0.55	12	0.03	8398.00	106019.00	64600	20240826	-10.37	33650	20231030	72.07	64600	-10.37	20240826	36100	60.39	20240118	64600	-10.37	20240826	33650	72.07	20231030	0.04	N	055550	5000	26955 억		312787389	N	N	5410	N	00	N
113	20241011	160526	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57500	700	2	1.23	44875998300	783112	57.23	57600	58000	56800	73800	39800	56800	57304.65	61.39	0	122012	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	292901	6.85	0.54	12	0.15	8398.00	106019.00	64600	20240826	-10.99	33650	20231030	70.88	64600	-10.99	20240826	36100	59.28	20240118	64600	-10.99	20240826	33650	70.88	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	5410	N	00	N
114	20241011	150534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	500	2	0.88	37078320600	647322	47.30	57600	58000	56800	73800	39800	56800	57279.71	61.39	0	92049	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	291882	6.82	0.54	12	0.13	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
115	20241011	140535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	400	2	0.70	30948608500	540321	39.48	57600	58000	56800	73800	39800	56800	57278.37	61.39	0	80280	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	291373	6.81	0.54	12	0.11	8398.00	106019.00	64600	20240826	-11.46	33650	20231030	69.99	64600	-11.46	20240826	36100	58.45	20240118	64600	-11.46	20240826	33650	69.99	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
116	20241011	130536	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	300	2	0.53	26856658500	468642	34.25	57600	58000	56800	73800	39800	56800	57307.63	61.39	0	67418	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	290864	6.80	0.54	12	0.09	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
117	20241011	120532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	500	2	0.88	23868242400	416329	30.42	57600	58000	56800	73800	39800	56800	57330.50	61.39	0	62396	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	291882	6.82	0.54	12	0.08	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
118	20241011	110532	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	300	2	0.53	19989907200	348497	25.47	57600	58000	56800	73800	39800	56800	57360.67	61.39	0	47678	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	290864	6.80	0.54	12	0.07	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
119	20241011	100539	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57200	400	2	0.70	14279889900	248443	18.15	57600	58000	57000	73800	39800	56800	57478.08	61.39	0	57121	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	291373	6.81	0.54	12	0.05	8398.00	106019.00	64600	20240826	-11.46	33650	20231030	69.99	64600	-11.46	20240826	36100	58.45	20240118	64600	-11.46	20240826	33650	69.99	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
120	20241011	090535	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57300	500	2	0.88	2649531500	46131	3.37	57600	57600	57000	73800	39800	56800	57437.72	61.39	0	15706	58266	57532	56566	55832	54866	57050	55350	26956	17000	5000	43160	100	1	509393214	291882	6.82	0.54	12	0.01	8398.00	106019.00	64600	20240826	-11.30	33650	20231030	70.28	64600	-11.30	20240826	36100	58.73	20240118	64600	-11.30	20240826	33650	70.28	20231030	0.04	N	055550	5000	26955 억		312724558	N	N	7534	N	00	N
121	20241010	160546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56800	1400	2	2.53	77498201500	1367382	118.70	56900	57300	55600	72000	38800	55400	56676.32	61.31	0	263905	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	289335	6.76	0.54	12	0.27	8398.00	106019.00	64600	20240826	-12.07	33650	20231030	68.80	64600	-12.07	20240826	36100	57.34	20240118	64600	-12.07	20240826	33650	68.80	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	7534	N	00	N
122	20241010	150555	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56500	1100	2	1.99	52739886100	931271	80.84	56900	57300	55600	72000	38800	55400	56632.16	61.31	0	190086	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	287807	6.73	0.53	12	0.18	8398.00	106019.00	64600	20240826	-12.54	33650	20231030	67.90	64600	-12.54	20240826	36100	56.51	20240118	64600	-12.54	20240826	33650	67.90	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
123	20241010	140550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57100	1700	2	3.07	43655322100	771330	66.96	56900	57300	55600	72000	38800	55400	56597.46	61.31	0	199585	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	290864	6.80	0.54	12	0.15	8398.00	106019.00	64600	20240826	-11.61	33650	20231030	69.69	64600	-11.61	20240826	36100	58.17	20240118	64600	-11.61	20240826	33650	69.69	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
124	20241010	130548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	1300	2	2.35	38428145000	679531	58.99	56900	57300	55600	72000	38800	55400	56550.98	61.31	0	165287	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	288826	6.75	0.53	12	0.13	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
125	20241010	120550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	1500	2	2.71	31447277500	556974	48.35	56900	57000	55600	72000	38800	55400	56460.94	61.31	0	161074	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	289845	6.78	0.54	12	0.11	8398.00	106019.00	64600	20240826	-11.92	33650	20231030	69.09	64600	-11.92	20240826	36100	57.62	20240118	64600	-11.92	20240826	33650	69.09	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
126	20241010	110549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	900	2	1.62	24265105300	430104	37.34	56900	56900	55600	72000	38800	55400	56416.83	61.31	0	97210	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	286788	6.70	0.53	12	0.08	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
127	20241010	100548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56400	1000	2	1.81	18405456600	325961	28.30	56900	56900	55600	72000	38800	55400	56465.21	61.31	0	83819	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	287298	6.72	0.53	12	0.06	8398.00	106019.00	64600	20240826	-12.69	33650	20231030	67.61	64600	-12.69	20240826	36100	56.23	20240118	64600	-12.69	20240826	33650	67.61	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
128	20241010	090550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56200	800	2	1.44	9252758300	163501	14.19	56900	56900	55600	72000	38800	55400	56591.45	61.31	0	39392	56266	55832	55066	54632	53866	56050	54850	26956	16600	5000	42100	100	1	509393214	286279	6.69	0.53	12	0.03	8398.00	106019.00	64600	20240826	-13.00	33650	20231030	67.01	64600	-13.00	20240826	36100	55.68	20240118	64600	-13.00	20240826	33650	67.01	20231030	0.03	N	055550	5000	26955 억		312326949	N	N	2274	N	00	N
129	20241008	160545	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-100	5	-0.18	58455657800	1061935	92.41	54900	55500	54300	72100	38900	55500	55046.05	61.28	0	125183	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	282204	6.60	0.52	12	0.21	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	2274	N	00	N
130	20241008	150549	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-200	5	-0.36	43913040400	799295	69.56	54900	55500	54300	72100	38900	55500	54939.65	61.28	0	100235	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	281694	6.58	0.52	12	0.16	8398.00	106019.00	64600	20240826	-14.40	33650	20231030	64.34	64600	-14.40	20240826	36100	53.19	20240118	64600	-14.40	20240826	33650	64.34	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
131	20241008	140547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-100	5	-0.18	37580373100	684762	59.59	54900	55400	54300	72100	38900	55500	54880.84	61.28	0	69240	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	282204	6.60	0.52	12	0.13	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
132	20241008	130546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-500	5	-0.90	34565841700	630206	54.84	54900	55400	54300	72100	38900	55500	54848.38	61.28	0	63528	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	280166	6.55	0.52	12	0.12	8398.00	106019.00	64600	20240826	-14.86	33650	20231030	63.45	64600	-14.86	20240826	36100	52.35	20240118	64600	-14.86	20240826	33650	63.45	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
133	20241008	120547	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-200	5	-0.36	32257483900	588367	51.20	54900	55400	54300	72100	38900	55500	54825.33	61.28	0	64974	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	281694	6.58	0.52	12	0.12	8398.00	106019.00	64600	20240826	-14.40	33650	20231030	64.34	64600	-14.40	20240826	36100	53.19	20240118	64600	-14.40	20240826	33650	64.34	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
134	20241008	110546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55100	-400	5	-0.72	26561477500	485169	42.22	54900	55200	54300	72100	38900	55500	54746.70	61.28	0	40625	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	280676	6.56	0.52	12	0.10	8398.00	106019.00	64600	20240826	-14.71	33650	20231030	63.74	64600	-14.71	20240826	36100	52.63	20240118	64600	-14.71	20240826	33650	63.74	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
135	20241008	100548	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-600	5	-1.08	17987975200	329014	28.63	54900	55200	54300	72100	38900	55500	54672.12	61.28	0	11938	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	279657	6.54	0.52	12	0.06	8398.00	106019.00	64600	20240826	-15.02	33650	20231030	63.15	64600	-15.02	20240826	36100	52.08	20240118	64600	-15.02	20240826	33650	63.15	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
136	20241008	090546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-800	5	-1.44	7962706800	145611	12.67	54900	55200	54300	72100	38900	55500	54684.23	61.28	0	18042	56500	56000	55300	54800	54100	56100	54900	26956	16600	5000	42180	100	1	509393214	278638	6.51	0.52	12	0.03	8398.00	106019.00	64600	20240826	-15.33	33650	20231030	62.56	64600	-15.33	20240826	36100	51.52	20240118	64600	-15.33	20240826	33650	62.56	20231030	0.02	N	055550	5000	26955 억		312164259	N	N	3122	N	00	N
137	20241007	160546	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	600	2	1.09	63434865500	1145713	74.39	55500	55800	54600	71300	38500	54900	55366.85	61.28	-50288	106500	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	282713	6.61	0.52	12	0.22	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	3122	N	00	N
138	20241007	150530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	400	2	0.73	55835784300	1008556	65.49	55500	55800	54600	71300	38500	54900	55362.11	61.28	-50288	101606	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	281694	6.58	0.52	12	0.20	8398.00	106019.00	64600	20240826	-14.40	33650	20231030	64.34	64600	-14.40	20240826	36100	53.19	20240118	64600	-14.40	20240826	33650	64.34	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
139	20241007	140550	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	500	2	0.91	44633428800	806705	52.38	55500	55700	54600	71300	38500	54900	55328.07	61.28	-50288	61992	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	282204	6.60	0.52	12	0.16	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
140	20241007	130534	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	500	2	0.91	35874863800	648500	42.11	55500	55700	54600	71300	38500	54900	55319.76	61.28	-50288	84993	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	282204	6.60	0.52	12	0.13	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
141	20241007	120604	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55200	300	2	0.55	30293698700	547730	35.56	55500	55700	54600	71300	38500	54900	55307.72	61.28	-50288	77497	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	281185	6.57	0.52	12	0.11	8398.00	106019.00	64600	20240826	-14.55	33650	20231030	64.04	64600	-14.55	20240826	36100	52.91	20240118	64600	-14.55	20240826	33650	64.04	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
142	20241007	110524	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	400	2	0.73	23927005600	432278	28.07	55500	55700	54600	71300	38500	54900	55350.97	61.28	-50288	71252	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	281694	6.58	0.52	12	0.08	8398.00	106019.00	64600	20240826	-14.40	33650	20231030	64.34	64600	-14.40	20240826	36100	53.19	20240118	64600	-14.40	20240826	33650	64.34	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
143	20241007	100524	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55500	600	2	1.09	15079084400	272547	17.70	55500	55700	54600	71300	38500	54900	55326.55	61.28	-50288	54618	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	282713	6.61	0.52	12	0.05	8398.00	106019.00	64600	20240826	-14.09	33650	20231030	64.93	64600	-14.09	20240826	36100	53.74	20240118	64600	-14.09	20240826	33650	64.93	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
144	20241007	090506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	500	2	0.91	4740086800	85645	5.56	55500	55600	55000	71300	38500	54900	55345.75	61.28	-50288	6332	56766	55832	54966	54032	53166	55400	53600	26956	16400	5000	41720	100	1	509393214	282204	6.60	0.52	12	0.02	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.03	N	055550	5000	26955 억		312154641	N	N	231	N	00	N
145	20241004	160508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54900	-1000	5	-1.79	84208303700	1533129	118.05	55500	55900	54100	72600	39200	55900	54925.78	61.21	0	-266009	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	279657	6.54	0.52	12	0.30	8398.00	106019.00	64600	20240826	-15.02	33650	20231030	63.15	64600	-15.02	20240826	36100	52.08	20240118	64600	-15.02	20240826	33650	63.15	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	231	N	00	N
146	20241004	150514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55000	-900	5	-1.61	69537304400	1265978	97.48	55500	55900	54100	72600	39200	55900	54927.73	61.21	0	-317647	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	280166	6.55	0.52	12	0.25	8398.00	106019.00	64600	20240826	-14.86	33650	20231030	63.45	64600	-14.86	20240826	36100	52.35	20240118	64600	-14.86	20240826	33650	63.45	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
147	20241004	140514	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-1100	5	-1.97	59270585100	1079011	83.09	55500	55900	54100	72600	39200	55900	54930.47	61.21	0	-306927	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	279147	6.53	0.52	12	0.21	8398.00	106019.00	64600	20240826	-15.17	33650	20231030	62.85	64600	-15.17	20240826	36100	51.80	20240118	64600	-15.17	20240826	33650	62.85	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
148	20241004	130513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54500	-1400	5	-2.50	47033567800	855457	65.87	55500	55900	54100	72600	39200	55900	54980.63	61.21	0	-278106	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	277619	6.49	0.51	12	0.17	8398.00	106019.00	64600	20240826	-15.63	33650	20231030	61.96	64600	-15.63	20240826	36100	50.97	20240118	64600	-15.63	20240826	33650	61.96	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
149	20241004	120513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54700	-1200	5	-2.15	38002493000	689469	53.09	55500	55900	54500	72600	39200	55900	55118.49	61.21	0	-195898	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	278638	6.51	0.52	12	0.14	8398.00	106019.00	64600	20240826	-15.33	33650	20231030	62.56	64600	-15.33	20240826	36100	51.52	20240118	64600	-15.33	20240826	33650	62.56	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
150	20241004	110511	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	54800	-1100	5	-1.97	30640511700	554892	42.73	55500	55900	54700	72600	39200	55900	55218.87	61.21	0	-153316	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	279147	6.53	0.52	12	0.11	8398.00	106019.00	64600	20240826	-15.17	33650	20231030	62.85	64600	-15.17	20240826	36100	51.80	20240118	64600	-15.17	20240826	33650	62.85	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
151	20241004	100507	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55300	-600	5	-1.07	19132054600	346028	26.64	55500	55900	54700	72600	39200	55900	55290.48	61.21	0	-79511	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	281694	6.58	0.52	12	0.07	8398.00	106019.00	64600	20240826	-14.40	33650	20231030	64.34	64600	-14.40	20240826	36100	53.19	20240118	64600	-14.40	20240826	33650	64.34	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
152	20241004	090508	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55400	-500	5	-0.89	6604902300	118968	9.16	55500	55900	55200	72600	39200	55900	55518.31	61.21	0	-13445	58300	57100	55900	54700	53500	57700	55300	26956	16700	5000	42480	100	1	509393214	282204	6.60	0.52	12	0.02	8398.00	106019.00	64600	20240826	-14.24	33650	20231030	64.64	64600	-14.24	20240826	36100	53.46	20240118	64600	-14.24	20240826	33650	64.64	20231030	0.03	N	055550	5000	26955 억		311818168	N	N	2715	N	00	N
153	20241002	160506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55900	400	2	0.72	72937938700	1298006	92.72	55000	57100	54700	72100	38900	55500	56192.35	61.14	0	113084	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	284751	6.66	0.53	12	0.25	8398.00	106019.00	64600	20240826	-13.47	33650	20231030	66.12	64600	-13.47	20240826	36100	54.85	20240118	64600	-13.47	20240826	33650	66.12	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2715	N	00	N
154	20241002	150515	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56100	600	2	1.08	58915443400	1047222	74.80	55000	57100	54700	72100	38900	55500	56258.79	61.14	0	105303	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	285770	6.68	0.53	12	0.21	8398.00	106019.00	64600	20240826	-13.16	33650	20231030	66.72	64600	-13.16	20240826	36100	55.40	20240118	64600	-13.16	20240826	33650	66.72	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N
155	20241002	140513	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	1200	2	2.16	48837608600	868583	62.04	55000	57100	54700	72100	38900	55500	56226.76	61.14	0	129128	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	288826	6.75	0.53	12	0.17	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N
156	20241002	130509	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56900	1400	2	2.52	41456632400	738217	52.73	55000	57100	54700	72100	38900	55500	56157.79	61.14	0	140938	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	289845	6.78	0.54	12	0.14	8398.00	106019.00	64600	20240826	-11.92	33650	20231030	69.09	64600	-11.92	20240826	36100	57.62	20240118	64600	-11.92	20240826	33650	69.09	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N
157	20241002	120506	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	57000	1500	2	2.70	36068927500	643641	45.98	55000	57000	54700	72100	38900	55500	56038.89	61.14	0	128833	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	290354	6.79	0.54	12	0.13	8398.00	106019.00	64600	20240826	-11.76	33650	20231030	69.39	64600	-11.76	20240826	36100	57.89	20240118	64600	-11.76	20240826	33650	69.39	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N
158	20241002	110500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56700	1200	2	2.16	30713755400	549424	39.25	55000	56800	54700	72100	38900	55500	55901.74	61.14	0	110636	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	288826	6.75	0.53	12	0.11	8398.00	106019.00	64600	20240826	-12.23	33650	20231030	68.50	64600	-12.23	20240826	36100	57.06	20240118	64600	-12.23	20240826	33650	68.50	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N
159	20241002	100500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	56300	800	2	1.44	22159984300	397826	28.42	55000	56400	54700	72100	38900	55500	55702.71	61.14	0	72834	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	286788	6.70	0.53	12	0.08	8398.00	106019.00	64600	20240826	-12.85	33650	20231030	67.31	64600	-12.85	20240826	36100	55.96	20240118	64600	-12.85	20240826	33650	67.31	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N
160	20241002	090458	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	55800	300	2	0.54	8386051300	151861	10.85	55000	56300	54700	72100	38900	55500	55221.89	61.14	0	46538	57366	56432	55866	54932	54366	56150	54650	26956	16600	5000	42180	100	1	509393214	284241	6.64	0.53	12	0.03	8398.00	106019.00	64600	20240826	-13.62	33650	20231030	65.82	64600	-13.62	20240826	36100	54.57	20240118	64600	-13.62	20240826	33650	65.82	20231030	0.03	N	055550	5000	26955 억		311430467	N	N	2344	N	00	N