KissMeData/175330/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	160958	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17910	-70	5	-0.39	8987976990	508700	128.10	17980	17980	17390	23350	12590	17980	17668.46	37.11	0	74507	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34939	6.02	0.70	12	0.26	2975.00	25626.00	18710	20241025	-4.28	9900	20231030	80.91	18710	-4.28	20241025	10540	69.92	20240118	18710	-4.28	20241025	9990	79.28	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	282	N	00	N
3	20241031	151014	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17640	-340	5	-1.89	7904745470	448028	112.82	17980	17980	17390	23350	12590	17980	17643.42	37.11	0	47644	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34413	5.93	0.69	12	0.23	2975.00	25626.00	18710	20241025	-5.72	9900	20231030	78.18	18710	-5.72	20241025	10540	67.36	20240118	18710	-5.72	20241025	9990	76.58	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
4	20241031	141013	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17670	-310	5	-1.72	6721360670	380912	95.92	17980	17980	17390	23350	12590	17980	17645.44	37.11	0	51121	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34471	5.94	0.69	12	0.20	2975.00	25626.00	18710	20241025	-5.56	9900	20231030	78.48	18710	-5.56	20241025	10540	67.65	20240118	18710	-5.56	20241025	9990	76.88	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
5	20241031	131011	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17620	-360	5	-2.00	5743320930	325493	81.97	17980	17980	17390	23350	12590	17980	17644.99	37.11	0	42037	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34374	5.92	0.69	12	0.17	2975.00	25626.00	18710	20241025	-5.83	9900	20231030	77.98	18710	-5.83	20241025	10540	67.17	20240118	18710	-5.83	20241025	9990	76.38	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
6	20241031	121011	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17640	-340	5	-1.89	4900665280	277687	69.93	17980	17980	17390	23350	12590	17980	17648.16	37.11	0	33066	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34413	5.93	0.69	12	0.14	2975.00	25626.00	18710	20241025	-5.72	9900	20231030	78.18	18710	-5.72	20241025	10540	67.36	20240118	18710	-5.72	20241025	9990	76.58	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
7	20241031	111011	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17610	-370	5	-2.06	3412312450	193175	48.65	17980	17980	17390	23350	12590	17980	17664.36	37.11	0	14274	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34354	5.92	0.69	12	0.10	2975.00	25626.00	18710	20241025	-5.88	9900	20231030	77.88	18710	-5.88	20241025	10540	67.08	20240118	18710	-5.88	20241025	9990	76.28	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
8	20241031	101010	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17750	-230	5	-1.28	2221232650	125840	31.69	17980	17980	17390	23350	12590	17980	17651.24	37.11	0	8770	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34627	5.97	0.69	12	0.06	2975.00	25626.00	18710	20241025	-5.13	9900	20231030	79.29	18710	-5.13	20241025	10540	68.41	20240118	18710	-5.13	20241025	9990	77.68	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
9	20241031	091009	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17610	-370	5	-2.06	810015590	46070	11.60	17980	17980	17390	23350	12590	17980	17582.28	37.11	0	4646	18286	18132	17996	17842	17706	18065	17775	9849	5370	5000	13660	10	1	195083198	34354	5.92	0.69	12	0.02	2975.00	25626.00	18710	20241025	-5.88	9900	20231030	77.88	18710	-5.88	20241025	10540	67.08	20240118	18710	-5.88	20241025	9990	76.28	20231102	0.07	N	175330	5000	9849 억		72387269	N	N	100	N	00	N
10	20241030	161008	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17980	-100	5	-0.55	7157652330	396845	88.62	18080	18150	17860	23500	12660	18080	18036.39	37.15	0	-134889	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35076	6.04	0.70	12	0.20	2975.00	25626.00	18710	20241025	-3.90	9900	20231030	81.62	18710	-3.90	20241025	10540	70.59	20240118	18710	-3.90	20241025	9900	81.62	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	100	N	00	N
11	20241030	151031	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18000	-80	5	-0.44	6738544700	373540	83.41	18080	18150	17860	23500	12660	18080	18039.69	37.15	0	-134911	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35115	6.05	0.70	12	0.19	2975.00	25626.00	18710	20241025	-3.79	9900	20231030	81.82	18710	-3.79	20241025	10540	70.78	20240118	18710	-3.79	20241025	9900	81.82	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
12	20241030	141008	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18030	-50	5	-0.28	6024039500	333936	74.57	18080	18150	17860	23500	12660	18080	18039.50	37.15	0	-119227	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35174	6.06	0.70	12	0.17	2975.00	25626.00	18710	20241025	-3.63	9900	20231030	82.12	18710	-3.63	20241025	10540	71.06	20240118	18710	-3.63	20241025	9900	82.12	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
13	20241030	131015	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18100	20	2	0.11	5043959220	279662	62.45	18080	18150	17860	23500	12660	18080	18035.91	37.15	0	-102640	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35310	6.08	0.71	12	0.14	2975.00	25626.00	18710	20241025	-3.26	9900	20231030	82.83	18710	-3.26	20241025	10540	71.73	20240118	18710	-3.26	20241025	9900	82.83	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
14	20241030	121029	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18080	0	3	0.00	3922908930	217666	48.61	18080	18140	17860	23500	12660	18080	18022.61	37.15	0	-82287	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35271	6.08	0.71	12	0.11	2975.00	25626.00	18710	20241025	-3.37	9900	20231030	82.63	18710	-3.37	20241025	10540	71.54	20240118	18710	-3.37	20241025	9900	82.63	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
15	20241030	111012	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18040	-40	5	-0.22	2839975040	157671	35.21	18080	18140	17860	23500	12660	18080	18012.03	37.15	0	-55911	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35193	6.06	0.70	12	0.08	2975.00	25626.00	18710	20241025	-3.58	9900	20231030	82.22	18710	-3.58	20241025	10540	71.16	20240118	18710	-3.58	20241025	9900	82.22	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
16	20241030	101007	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18020	-60	5	-0.33	1481076060	82446	18.41	18080	18090	17860	23500	12660	18080	17964.20	37.15	0	-20193	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	35154	6.06	0.70	12	0.04	2975.00	25626.00	18710	20241025	-3.69	9900	20231030	82.02	18710	-3.69	20241025	10540	70.97	20240118	18710	-3.69	20241025	9900	82.02	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
17	20241030	091013	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17880	-200	5	-1.11	291003090	16213	3.62	18080	18090	17860	23500	12660	18080	17948.75	37.15	0	-2170	18553	18316	18033	17796	17513	18435	17915	9849	5420	5000	13740	10	1	195083198	34881	6.01	0.70	12	0.01	2975.00	25626.00	18710	20241025	-4.44	9900	20231030	80.61	18710	-4.44	20241025	10540	69.64	20240118	18710	-4.44	20241025	9900	80.61	20231030	0.07	N	175330	5000	9849 억		72468727	N	N	18	N	00	N
18	20241029	160935	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18080	-190	5	-1.04	8091533290	447701	73.22	17930	18270	17750	23750	12790	18270	18073.52	37.22	0	-105245	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35271	6.08	0.71	12	0.23	2975.00	25626.00	18710	20241025	-3.37	9900	20231030	82.63	18710	-3.37	20241025	10540	71.54	20240118	18710	-3.37	20241025	9900	82.63	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	18	N	00	N
19	20241029	150950	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18050	-220	5	-1.20	7620677060	421641	68.96	17930	18270	17750	23750	12790	18270	18073.85	37.22	0	-108693	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35213	6.07	0.70	12	0.22	2975.00	25626.00	18710	20241025	-3.53	9900	20231030	82.32	18710	-3.53	20241025	10540	71.25	20240118	18710	-3.53	20241025	9900	82.32	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	15	N	00	N
20	20241029	140838	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18110	-160	5	-0.88	5989529970	331466	54.21	17930	18270	17750	23750	12790	18270	18069.82	37.22	0	-73902	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35330	6.09	0.71	12	0.17	2975.00	25626.00	18710	20241025	-3.21	9900	20231030	82.93	18710	-3.21	20241025	10540	71.82	20240118	18710	-3.21	20241025	9900	82.93	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	15	N	00	N
21	20241029	130943	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18190	-80	5	-0.44	4921831950	272517	44.57	17930	18270	17750	23750	12790	18270	18060.64	37.22	0	-58802	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35486	6.11	0.71	12	0.14	2975.00	25626.00	18710	20241025	-2.78	9900	20231030	83.74	18710	-2.78	20241025	10540	72.58	20240118	18710	-2.78	20241025	9900	83.74	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	15	N	00	N
22	20241029	120943	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18190	-80	5	-0.44	4293366470	237971	38.92	17930	18270	17750	23750	12790	18270	18041.55	37.22	0	-44667	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35486	6.11	0.71	12	0.12	2975.00	25626.00	18710	20241025	-2.78	9900	20231030	83.74	18710	-2.78	20241025	10540	72.58	20240118	18710	-2.78	20241025	9900	83.74	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	15	N	00	N
23	20241029	111000	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18160	-110	5	-0.60	3556314960	197471	32.29	17930	18270	17750	23750	12790	18270	18009.30	37.22	0	-32529	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35427	6.10	0.71	12	0.10	2975.00	25626.00	18710	20241025	-2.94	9900	20231030	83.43	18710	-2.94	20241025	10540	72.30	20240118	18710	-2.94	20241025	9900	83.43	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	15	N	00	N
24	20241029	100940	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18080	-190	5	-1.04	2468742060	137615	22.51	17930	18130	17750	23750	12790	18270	17939.48	37.22	0	-18933	18776	18522	18126	17872	17476	18325	17675	9849	5480	5000	13880	10	1	195083198	35271	6.08	0.71	12	0.07	2975.00	25626.00	18710	20241025	-3.37	9900	20231030	82.63	18710	-3.37	20241025	10540	71.54	20240118	18710	-3.37	20241025	9900	82.63	20231030	0.08	N	175330	5000	9849 억		72611763	N	N	15	N	00	N
25	20241028	160932	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18270	-20	5	-0.11	10935797380	610225	50.89	18290	18380	17730	23750	12810	18290	17920.59	37.28	0	-135725	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	35642	6.14	0.71	12	0.31	2975.00	25626.00	18710	20241025	-2.35	9900	20231030	84.55	18710	-2.35	20241025	10540	73.34	20240118	18710	-2.35	20241025	9900	84.55	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	15	N	00	N
26	20241028	150938	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17920	-370	5	-2.02	10178761320	568500	47.41	18290	18380	17730	23750	12810	18290	17904.59	37.28	0	-144594	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	34959	6.02	0.70	12	0.29	2975.00	25626.00	18710	20241025	-4.22	9900	20231030	81.01	18710	-4.22	20241025	10540	70.02	20240118	18710	-4.22	20241025	9900	81.01	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
27	20241028	140940	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17780	-510	5	-2.79	8800121140	491316	40.97	18290	18380	17730	23750	12810	18290	17911.33	37.28	0	-141037	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	34686	5.98	0.69	12	0.25	2975.00	25626.00	18710	20241025	-4.97	9900	20231030	79.60	18710	-4.97	20241025	10540	68.69	20240118	18710	-4.97	20241025	9900	79.60	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
28	20241028	130933	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17760	-530	5	-2.90	7504688580	418479	34.90	18290	18380	17730	23750	12810	18290	17933.25	37.28	0	-147354	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	34647	5.97	0.69	12	0.21	2975.00	25626.00	18710	20241025	-5.08	9900	20231030	79.39	18710	-5.08	20241025	10540	68.50	20240118	18710	-5.08	20241025	9900	79.39	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
29	20241028	120937	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17780	-510	5	-2.79	6394113370	356207	29.71	18290	18380	17770	23750	12810	18290	17950.56	37.28	0	-129374	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	34686	5.98	0.69	12	0.18	2975.00	25626.00	18710	20241025	-4.97	9900	20231030	79.60	18710	-4.97	20241025	10540	68.69	20240118	18710	-4.97	20241025	9900	79.60	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
30	20241028	110815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17900	-390	5	-2.13	5061415410	281429	23.47	18290	18380	17780	23750	12810	18290	17984.70	37.28	0	-112957	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	34920	6.02	0.70	12	0.14	2975.00	25626.00	18710	20241025	-4.33	9900	20231030	80.81	18710	-4.33	20241025	10540	69.83	20240118	18710	-4.33	20241025	9900	80.81	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
31	20241028	100929	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	18050	-240	5	-1.31	3747709140	208286	17.37	18290	18380	17780	23750	12810	18290	17993.09	37.28	0	-78897	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	35213	6.07	0.70	12	0.11	2975.00	25626.00	18710	20241025	-3.53	9900	20231030	82.32	18710	-3.53	20241025	10540	71.25	20240118	18710	-3.53	20241025	9900	82.32	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
32	20241028	090933	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17970	-320	5	-1.75	1397155660	77622	6.47	18290	18380	17780	23750	12810	18290	17999.48	37.28	0	-25258	19290	18790	18210	17710	17130	19040	17960	9849	5460	5000	13900	10	1	195083198	35056	6.04	0.70	12	0.04	2975.00	25626.00	18710	20241025	-3.96	9900	20231030	81.52	18710	-3.96	20241025	10540	70.49	20240118	18710	-3.96	20241025	9900	81.52	20231030	0.08	N	175330	5000	9849 억		72720286	N	N	6928	N	00	N
33	20241025	160935	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18290	700	2	3.98	22013923280	1198682	200.77	17630	18710	17630	22850	12320	17590	18365.11	37.28	0	-329706	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	35681	6.15	0.71	12	0.61	2975.00	25626.00	18710	20241025	-2.24	9900	20231030	84.75	18710	-2.24	20241025	10540	73.53	20240118	18710	-2.24	20241025	9900	84.75	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	6928	N	00	N
34	20241025	150937	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18230	640	2	3.64	21124844740	1150008	192.62	17630	18710	17630	22850	12320	17590	18369.30	37.28	0	-308867	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	35564	6.13	0.71	12	0.59	2975.00	25626.00	18710	20241025	-2.57	9900	20231030	84.14	18710	-2.57	20241025	10540	72.96	20240118	18710	-2.57	20241025	9900	84.14	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
35	20241025	140935	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18230	640	2	3.64	18848691040	1025172	171.71	17630	18710	17630	22850	12320	17590	18385.88	37.28	0	-241822	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	35564	6.13	0.71	12	0.53	2975.00	25626.00	18710	20241025	-2.57	9900	20231030	84.14	18710	-2.57	20241025	10540	72.96	20240118	18710	-2.57	20241025	9900	84.14	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
36	20241025	130936	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18190	600	2	3.41	16523168110	897196	150.28	17630	18710	17630	22850	12320	17590	18416.45	37.28	0	-192584	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	35486	6.11	0.71	12	0.46	2975.00	25626.00	18710	20241025	-2.78	9900	20231030	83.74	18710	-2.78	20241025	10540	72.58	20240118	18710	-2.78	20241025	9900	83.74	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
37	20241025	120939	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18250	660	2	3.75	15010462560	814379	136.40	17630	18710	17630	22850	12320	17590	18431.79	37.28	0	-165774	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	35603	6.13	0.71	12	0.42	2975.00	25626.00	18710	20241025	-2.46	9900	20231030	84.34	18710	-2.46	20241025	10540	73.15	20240118	18710	-2.46	20241025	9900	84.34	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
38	20241025	110932	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18430	840	2	4.78	13300152270	721337	120.82	17630	18710	17630	22850	12320	17590	18438.20	37.28	0	-115212	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	35954	6.19	0.72	12	0.37	2975.00	25626.00	18710	20241025	-1.50	9900	20231030	86.16	18710	-1.50	20241025	10540	74.86	20240118	18710	-1.50	20241025	9900	86.16	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
39	20241025	100934	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18510	920	2	5.23	10178526870	552340	92.51	17630	18710	17630	22850	12320	17590	18428.01	37.28	0	-43241	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	36110	6.22	0.72	12	0.28	2975.00	25626.00	18710	20241025	-1.07	9900	20231030	86.97	18710	-1.07	20241025	10540	75.62	20240118	18710	-1.07	20241025	9900	86.97	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
40	20241025	090937	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	18520	930	2	5.29	2652785230	145727	24.41	17630	18550	17630	22850	12320	17590	18203.80	37.28	0	17983	18316	17952	17526	17162	16736	18135	17345	9849	5260	5000	13360	10	1	195083198	36129	6.23	0.72	12	0.07	2975.00	25626.00	18550	20241025	-0.16	9900	20231030	87.07	18550	-0.16	20241025	10540	75.71	20240118	18550	-0.16	20241025	9900	87.07	20231030	0.08	N	175330	5000	9849 억		72729604	N	N	1	N	00	N
41	20241024	160917	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17590	440	2	2.57	10440395590	596668	112.39	17200	17890	17100	22250	12010	17150	17497.77	37.32	0	-47574	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34315	5.91	0.69	12	0.31	2975.00	25626.00	17890	20241024	-1.68	9900	20231030	77.68	17890	-1.68	20241024	10540	66.89	20240118	17890	-1.68	20241024	9900	77.68	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	1	N	00	N
42	20241024	150926	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17460	310	2	1.81	9837461910	562298	105.91	17200	17890	17100	22250	12010	17150	17495.11	37.32	0	-38462	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34062	5.87	0.68	12	0.29	2975.00	25626.00	17890	20241024	-2.40	9900	20231030	76.36	17890	-2.40	20241024	10540	65.65	20240118	17890	-2.40	20241024	9900	76.36	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
43	20241024	140913	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17420	270	2	1.57	9076468690	518698	97.70	17200	17890	17100	22250	12010	17150	17498.57	37.32	0	-18851	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	33983	5.86	0.68	12	0.27	2975.00	25626.00	17890	20241024	-2.63	9900	20231030	75.96	17890	-2.63	20241024	10540	65.28	20240118	17890	-2.63	20241024	9900	75.96	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
44	20241024	130924	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17480	330	2	1.92	8145286120	465336	87.65	17200	17890	17100	22250	12010	17150	17504.10	37.32	0	183	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34101	5.88	0.68	12	0.24	2975.00	25626.00	17890	20241024	-2.29	9900	20231030	76.57	17890	-2.29	20241024	10540	65.84	20240118	17890	-2.29	20241024	9900	76.57	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
45	20241024	120922	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17430	280	2	1.63	7336532030	418994	78.92	17200	17890	17100	22250	12010	17150	17509.88	37.32	0	20593	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34003	5.86	0.68	12	0.21	2975.00	25626.00	17890	20241024	-2.57	9900	20231030	76.06	17890	-2.57	20241024	10540	65.37	20240118	17890	-2.57	20241024	9900	76.06	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
46	20241024	110922	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17550	400	2	2.33	6301658810	359695	67.75	17200	17890	17100	22250	12010	17150	17519.46	37.32	0	31111	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34237	5.90	0.68	12	0.18	2975.00	25626.00	17890	20241024	-1.90	9900	20231030	77.27	17890	-1.90	20241024	10540	66.51	20240118	17890	-1.90	20241024	9900	77.27	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
47	20241024	100854	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17510	360	2	2.10	4070139860	232535	43.80	17200	17890	17100	22250	12010	17150	17503.35	37.32	0	33490	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34159	5.89	0.68	12	0.12	2975.00	25626.00	17890	20241024	-2.12	9900	20231030	76.87	17890	-2.12	20241024	10540	66.13	20240118	17890	-2.12	20241024	9900	76.87	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
48	20241024	090942	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17720	570	2	3.32	932710420	53300	10.04	17200	17750	17100	22250	12010	17150	17499.30	37.32	0	24596	17563	17356	17093	16886	16623	17225	16755	9849	5100	5000	13030	10	1	195083198	34569	5.96	0.69	12	0.03	2975.00	25626.00	17750	20241024	-0.17	9900	20231030	78.99	17750	-0.17	20241024	10540	68.12	20240118	17750	-0.17	20241024	9900	78.99	20231030	0.08	N	175330	5000	9849 억		72797278	N	N	660	N	00	N
49	20241023	160925	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17150	-100	5	-0.58	9068302660	529671	100.94	17250	17300	16830	22400	12080	17250	17120.63	37.41	0	-177066	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33457	5.76	0.67	12	0.27	2975.00	25626.00	17300	20241023	-0.87	9900	20231030	73.23	17300	-0.87	20241023	10540	62.71	20240118	17300	-0.87	20241023	9900	73.23	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	660	N	00	N
50	20241023	150942	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17260	10	2	0.06	8235149840	481230	91.71	17250	17300	16830	22400	12080	17250	17112.71	37.41	0	-166158	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33671	5.80	0.67	12	0.25	2975.00	25626.00	17300	20241023	-0.23	9900	20231030	74.34	17300	-0.23	20241023	10540	63.76	20240118	17300	-0.23	20241023	9900	74.34	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
51	20241023	140946	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17150	-100	5	-0.58	7174825710	419469	79.94	17250	17300	16830	22400	12080	17250	17104.54	37.41	0	-128108	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33457	5.76	0.67	12	0.22	2975.00	25626.00	17300	20241023	-0.87	9900	20231030	73.23	17300	-0.87	20241023	10540	62.71	20240118	17300	-0.87	20241023	9900	73.23	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
52	20241023	130932	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17250	0	3	0.00	6003971950	351200	66.93	17250	17300	16830	22400	12080	17250	17095.59	37.41	0	-92928	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33652	5.80	0.67	12	0.18	2975.00	25626.00	17300	20241023	-0.29	9900	20231030	74.24	17300	-0.29	20241023	10540	63.66	20240118	17300	-0.29	20241023	9900	74.24	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
53	20241023	120927	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17260	10	2	0.06	5015952800	293904	56.01	17250	17300	16830	22400	12080	17250	17066.64	37.41	0	-73450	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33671	5.80	0.67	12	0.15	2975.00	25626.00	17300	20241023	-0.23	9900	20231030	74.34	17300	-0.23	20241023	10540	63.76	20240118	17300	-0.23	20241023	9900	74.34	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
54	20241023	110922	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17160	-90	5	-0.52	3868015850	227349	43.33	17250	17280	16830	22400	12080	17250	17013.56	37.41	0	-61398	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33476	5.77	0.67	12	0.12	2975.00	25626.00	17280	20241023	-0.69	9900	20231030	73.33	17280	-0.69	20241023	10540	62.81	20240118	17280	-0.69	20241023	9900	73.33	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
55	20241023	100926	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16980	-270	5	-1.57	2247901600	132441	25.24	17250	17280	16830	22400	12080	17250	16972.85	37.41	0	-37658	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33125	5.71	0.66	12	0.07	2975.00	25626.00	17280	20241023	-1.74	9900	20231030	71.52	17280	-1.74	20241023	10540	61.10	20240118	17280	-1.74	20241023	9900	71.52	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
56	20241023	090927	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17010	-240	5	-1.39	337954100	19814	3.78	17250	17280	16990	22400	12080	17250	17056.33	37.41	0	-6096	17670	17460	17040	16830	16410	17565	16935	9849	5150	5000	13110	10	1	195083198	33184	5.72	0.66	12	0.01	2975.00	25626.00	17280	20241023	-1.56	9900	20231030	71.82	17280	-1.56	20241023	10540	61.39	20240118	17280	-1.56	20241023	9900	71.82	20231030	0.07	N	175330	5000	9849 억		72987834	N	N	90	N	00	N
57	20241022	160915	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17250	350	2	2.07	8872310790	524693	131.73	16720	17250	16620	21950	11830	16900	16908.55	37.45	0	-44158	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	33652	5.80	0.67	12	0.27	2975.00	25626.00	17250	20241022	0.00	9900	20231030	74.24	17250	0.00	20241022	10540	63.66	20240118	17250	0.00	20241022	9900	74.24	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	90	N	00	N
58	20241022	150927	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17120	220	2	1.30	8004311570	474273	119.07	16720	17160	16620	21950	11830	16900	16877.01	37.45	0	-51658	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	33398	5.75	0.67	12	0.24	2975.00	25626.00	17210	20241017	-0.52	9900	20231030	72.93	17210	-0.52	20241017	10540	62.43	20240118	17210	-0.52	20241017	9900	72.93	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
59	20241022	140927	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17060	160	2	0.95	6722401860	399251	100.24	16720	17070	16620	21950	11830	16900	16837.53	37.45	0	-35180	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	33281	5.73	0.67	12	0.20	2975.00	25626.00	17210	20241017	-0.87	9900	20231030	72.32	17210	-0.87	20241017	10540	61.86	20240118	17210	-0.87	20241017	9900	72.32	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
60	20241022	130927	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16900	0	3	0.00	5782238630	343814	86.32	16720	16930	16620	21950	11830	16900	16817.93	37.45	0	-38337	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	32969	5.68	0.66	12	0.18	2975.00	25626.00	17210	20241017	-1.80	9900	20231030	70.71	17210	-1.80	20241017	10540	60.34	20240118	17210	-1.80	20241017	9900	70.71	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
61	20241022	120924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16850	-50	5	-0.30	5062915580	301149	75.61	16720	16930	16620	21950	11830	16900	16812.00	37.45	0	-22283	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	32872	5.66	0.66	12	0.15	2975.00	25626.00	17210	20241017	-2.09	9900	20231030	70.20	17210	-2.09	20241017	10540	59.87	20240118	17210	-2.09	20241017	9900	70.20	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
62	20241022	110920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16900	0	3	0.00	3898823230	232053	58.26	16720	16920	16620	21950	11830	16900	16801.43	37.45	0	-13417	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	32969	5.68	0.66	12	0.12	2975.00	25626.00	17210	20241017	-1.80	9900	20231030	70.71	17210	-1.80	20241017	10540	60.34	20240118	17210	-1.80	20241017	9900	70.71	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
63	20241022	100922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16780	-120	5	-0.71	2661988050	158616	39.82	16720	16900	16620	21950	11830	16900	16782.59	37.45	0	-14466	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	32735	5.64	0.65	12	0.08	2975.00	25626.00	17210	20241017	-2.50	9900	20231030	69.49	17210	-2.50	20241017	10540	59.20	20240118	17210	-2.50	20241017	9900	69.49	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
64	20241022	090921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16760	-140	5	-0.83	699543600	41813	10.50	16720	16900	16620	21950	11830	16900	16730.29	37.45	0	-21104	17173	17036	16893	16756	16613	16965	16685	9849	5050	5000	12840	10	1	195083198	32696	5.63	0.65	12	0.02	2975.00	25626.00	17210	20241017	-2.61	9900	20231030	69.29	17210	-2.61	20241017	10540	59.01	20240118	17210	-2.61	20241017	9900	69.29	20231030	0.07	N	175330	5000	9849 억		73060185	N	N	1593	N	00	N
65	20241021	160913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16900	-110	5	-0.65	6731910310	398163	74.55	17010	17030	16750	22100	11910	17010	16907.44	37.50	0	-27112	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	32969	5.68	0.66	12	0.20	2975.00	25626.00	17210	20241017	-1.80	9900	20231030	70.71	17210	-1.80	20241017	10540	60.34	20240118	17210	-1.80	20241017	9900	70.71	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1593	N	00	N
66	20241021	150918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16940	-70	5	-0.41	6262039610	370384	69.34	17010	17030	16750	22100	11910	17010	16906.88	37.50	0	-27957	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	33047	5.69	0.66	12	0.19	2975.00	25626.00	17210	20241017	-1.57	9900	20231030	71.11	17210	-1.57	20241017	10540	60.72	20240118	17210	-1.57	20241017	9900	71.11	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
67	20241021	140921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16910	-100	5	-0.59	5404118540	319645	59.85	17010	17030	16750	22100	11910	17010	16906.63	37.50	0	-28217	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	32989	5.68	0.66	12	0.16	2975.00	25626.00	17210	20241017	-1.74	9900	20231030	70.81	17210	-1.74	20241017	10540	60.44	20240118	17210	-1.74	20241017	9900	70.81	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
68	20241021	130918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16910	-100	5	-0.59	4707574510	278417	52.13	17010	17030	16750	22100	11910	17010	16908.36	37.50	0	-24801	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	32989	5.68	0.66	12	0.14	2975.00	25626.00	17210	20241017	-1.74	9900	20231030	70.81	17210	-1.74	20241017	10540	60.44	20240118	17210	-1.74	20241017	9900	70.81	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
69	20241021	120918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16890	-120	5	-0.71	3924459010	232068	43.45	17010	17030	16750	22100	11910	17010	16910.81	37.50	0	-22528	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	32950	5.68	0.66	12	0.12	2975.00	25626.00	17210	20241017	-1.86	9900	20231030	70.61	17210	-1.86	20241017	10540	60.25	20240118	17210	-1.86	20241017	9900	70.61	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
70	20241021	110913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16920	-90	5	-0.53	3293931810	194787	36.47	17010	17030	16750	22100	11910	17010	16910.43	37.50	0	-19952	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	33008	5.69	0.66	12	0.10	2975.00	25626.00	17210	20241017	-1.69	9900	20231030	70.91	17210	-1.69	20241017	10540	60.53	20240118	17210	-1.69	20241017	9900	70.91	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
71	20241021	100917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16930	-80	5	-0.47	2033031810	120345	22.53	17010	17030	16750	22100	11910	17010	16893.36	37.50	0	-10196	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	33028	5.69	0.66	12	0.06	2975.00	25626.00	17210	20241017	-1.63	9900	20231030	71.01	17210	-1.63	20241017	10540	60.63	20240118	17210	-1.63	20241017	9900	71.01	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
72	20241021	090915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16950	-60	5	-0.35	180855310	10646	1.99	17010	17030	16940	22100	11910	17010	16988.10	37.50	0	916	17296	17152	17056	16912	16816	17105	16865	9849	5090	5000	12920	10	1	195083198	33067	5.70	0.66	12	0.01	2975.00	25626.00	17210	20241017	-1.51	9900	20231030	71.21	17210	-1.51	20241017	10540	60.82	20240118	17210	-1.51	20241017	9900	71.21	20231030	0.15	N	175330	5000	9849 억		73154753	N	N	1359	N	00	N
73	20241018	160914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17010	-140	5	-0.82	9095735050	533598	58.41	17200	17200	16960	22250	12010	17150	17046.06	37.51	0	-142803	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33184	5.72	0.66	12	0.27	2975.00	25626.00	17210	20241017	-1.16	9900	20231030	71.82	17210	-1.16	20241017	10540	61.39	20240118	17210	-1.16	20241017	9900	71.82	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	1359	N	00	N
74	20241018	150937	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17070	-80	5	-0.47	8595690670	504226	55.19	17200	17200	16960	22250	12010	17150	17047.30	37.51	0	-147444	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33301	5.74	0.67	12	0.26	2975.00	25626.00	17210	20241017	-0.81	9900	20231030	72.42	17210	-0.81	20241017	10540	61.95	20240118	17210	-0.81	20241017	9900	72.42	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
75	20241018	140938	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17060	-90	5	-0.52	7206789510	422580	46.26	17200	17200	16960	22250	12010	17150	17054.26	37.51	0	-111646	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33281	5.73	0.67	12	0.22	2975.00	25626.00	17210	20241017	-0.87	9900	20231030	72.32	17210	-0.87	20241017	10540	61.86	20240118	17210	-0.87	20241017	9900	72.32	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
76	20241018	130923	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16980	-170	5	-0.99	6475243160	379615	41.55	17200	17200	16960	22250	12010	17150	17057.40	37.51	0	-100862	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33125	5.71	0.66	12	0.19	2975.00	25626.00	17210	20241017	-1.34	9900	20231030	71.52	17210	-1.34	20241017	10540	61.10	20240118	17210	-1.34	20241017	9900	71.52	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
77	20241018	120934	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16980	-170	5	-0.99	5617814010	329127	36.03	17200	17200	16970	22250	12010	17150	17068.83	37.51	0	-91042	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33125	5.71	0.66	12	0.17	2975.00	25626.00	17210	20241017	-1.34	9900	20231030	71.52	17210	-1.34	20241017	10540	61.10	20240118	17210	-1.34	20241017	9900	71.52	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
78	20241018	110933	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17020	-130	5	-0.76	4316394260	252556	27.64	17200	17200	17000	22250	12010	17150	17090.84	37.51	0	-67651	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33203	5.72	0.66	12	0.13	2975.00	25626.00	17210	20241017	-1.10	9900	20231030	71.92	17210	-1.10	20241017	10540	61.48	20240118	17210	-1.10	20241017	9900	71.92	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
79	20241018	100917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17110	-40	5	-0.23	3317181400	193955	21.23	17200	17200	17000	22250	12010	17150	17102.84	37.51	0	-56989	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33379	5.75	0.67	12	0.10	2975.00	25626.00	17210	20241017	-0.58	9900	20231030	72.83	17210	-0.58	20241017	10540	62.33	20240118	17210	-0.58	20241017	9900	72.83	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
80	20241018	090919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	17130	-20	5	-0.12	585267470	34155	3.74	17200	17200	17000	22250	12010	17150	17135.63	37.51	0	-12501	17836	17492	16866	16522	15896	17665	16695	9849	5100	5000	13030	10	1	195083198	33418	5.76	0.67	12	0.02	2975.00	25626.00	17210	20241017	-0.46	9900	20231030	73.03	17210	-0.46	20241017	10540	62.52	20240118	17210	-0.46	20241017	9900	73.03	20231030	0.14	N	175330	5000	9849 억		73175239	N	N	211	N	00	N
81	20241017	160917	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17150	950	2	5.86	15478828190	913227	76.73	16280	17210	16240	21050	11340	16200	16949.55	37.37	0	118649	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	33457	5.76	0.67	12	0.47	2975.00	25626.00	17210	20241017	-0.35	9900	20231030	73.23	17210	-0.35	20241017	10540	62.71	20240118	17210	-0.35	20241017	9900	73.23	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	211	N	00	N
82	20241017	150919	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17130	930	2	5.74	14477062340	854793	71.82	16280	17210	16240	21050	11340	16200	16936.34	37.37	0	119542	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	33418	5.76	0.67	12	0.44	2975.00	25626.00	17210	20241017	-0.46	9900	20231030	73.03	17210	-0.46	20241017	10540	62.52	20240118	17210	-0.46	20241017	9900	73.03	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
83	20241017	140922	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	17080	880	2	5.43	13095156510	774048	65.03	16280	17210	16240	21050	11340	16200	16917.76	37.37	0	122640	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	33320	5.74	0.67	12	0.40	2975.00	25626.00	17210	20241017	-0.76	9900	20231030	72.53	17210	-0.76	20241017	10540	62.05	20240118	17210	-0.76	20241017	9900	72.53	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
84	20241017	130919	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16970	770	2	4.75	9389858850	557470	46.84	16280	17010	16240	21050	11340	16200	16843.70	37.37	0	43947	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	33106	5.70	0.66	12	0.29	2975.00	25626.00	17010	20241017	-0.24	9900	20231030	71.41	17010	-0.24	20241017	10540	61.01	20240118	17010	-0.24	20241017	9900	71.41	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
85	20241017	120923	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16910	710	2	4.38	7269694170	432446	36.33	16280	16950	16240	21050	11340	16200	16810.64	37.37	0	56005	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	32989	5.68	0.66	12	0.22	2975.00	25626.00	16950	20241017	-0.24	9900	20231030	70.81	16950	-0.24	20241017	10540	60.44	20240118	16950	-0.24	20241017	9900	70.81	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
86	20241017	110922	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16910	710	2	4.38	5280262280	314794	26.45	16280	16950	16240	21050	11340	16200	16773.71	37.37	0	103299	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	32989	5.68	0.66	12	0.16	2975.00	25626.00	16950	20241017	-0.24	9900	20231030	70.81	16950	-0.24	20241017	10540	60.44	20240118	16950	-0.24	20241017	9900	70.81	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
87	20241017	100919	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16860	660	2	4.07	3297303410	197548	16.60	16280	16890	16240	21050	11340	16200	16691.15	37.37	0	75370	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	32891	5.67	0.66	12	0.10	2975.00	25626.00	16890	20241017	-0.18	9900	20231030	70.30	16890	-0.18	20241017	10540	59.96	20240118	16890	-0.18	20241017	9900	70.30	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
88	20241017	090913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16500	300	2	1.85	525014670	32036	2.69	16280	16530	16240	21050	11340	16200	16388.27	37.37	0	4810	16840	16520	16310	15990	15780	16415	15885	9849	4850	5000	12310	10	1	195083198	32189	5.55	0.64	12	0.02	2975.00	25626.00	16800	20241014	-1.79	9900	20231030	66.67	16800	-1.79	20241014	10540	56.55	20240118	16800	-1.79	20241014	9900	66.67	20231030	0.14	N	175330	5000	9849 억		72909912	N	N	3483	N	00	N
89	20241016	160909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16200	-300	5	-1.82	19069618320	1174799	192.41	16550	16630	16100	21450	11550	16500	16232.24	37.43	0	-305490	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31603	5.45	0.63	12	0.60	2975.00	25626.00	16800	20241014	-3.57	9680	20231006	67.36	16800	-3.57	20241014	10540	53.70	20240118	16800	-3.57	20241014	9900	63.64	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	3483	N	00	N
90	20241016	150914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16200	-300	5	-1.82	8237140630	505904	82.86	16550	16630	16100	21450	11550	16500	16282.01	37.43	0	-173360	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31603	5.45	0.63	12	0.26	2975.00	25626.00	16800	20241014	-3.57	9680	20231006	67.36	16800	-3.57	20241014	10540	53.70	20240118	16800	-3.57	20241014	9900	63.64	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
91	20241016	140915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16350	-150	5	-0.91	5787034640	355142	58.17	16550	16630	16100	21450	11550	16500	16294.98	37.43	0	-92913	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31896	5.50	0.64	12	0.18	2975.00	25626.00	16800	20241014	-2.68	9680	20231006	68.90	16800	-2.68	20241014	10540	55.12	20240118	16800	-2.68	20241014	9900	65.15	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
92	20241016	130911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16310	-190	5	-1.15	5138455270	315458	51.67	16550	16630	16100	21450	11550	16500	16288.86	37.43	0	-89572	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31818	5.48	0.64	12	0.16	2975.00	25626.00	16800	20241014	-2.92	9680	20231006	68.49	16800	-2.92	20241014	10540	54.74	20240118	16800	-2.92	20241014	9900	64.75	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
93	20241016	120911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16290	-210	5	-1.27	4464726410	274115	44.89	16550	16630	16100	21450	11550	16500	16287.77	37.43	0	-75890	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31779	5.48	0.64	12	0.14	2975.00	25626.00	16800	20241014	-3.04	9680	20231006	68.29	16800	-3.04	20241014	10540	54.55	20240118	16800	-3.04	20241014	9900	64.55	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
94	20241016	110909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16230	-270	5	-1.64	3665829060	224964	36.84	16550	16630	16100	21450	11550	16500	16295.16	37.43	0	-60280	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31662	5.46	0.63	12	0.12	2975.00	25626.00	16800	20241014	-3.39	9680	20231006	67.67	16800	-3.39	20241014	10540	53.98	20240118	16800	-3.39	20241014	9900	63.94	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
95	20241016	100910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16130	-370	5	-2.24	2635548530	161301	26.42	16550	16630	16120	21450	11550	16500	16339.30	37.43	0	-47448	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	31467	5.42	0.63	12	0.08	2975.00	25626.00	16800	20241014	-3.99	9680	20231006	66.63	16800	-3.99	20241014	10540	53.04	20240118	16800	-3.99	20241014	9900	62.93	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
96	20241016	090912	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16510	10	2	0.06	632662730	38228	6.26	16550	16630	16480	21450	11550	16500	16549.75	37.43	0	-14755	16760	16630	16460	16330	16160	16695	16395	9849	4950	5000	12540	10	1	195083198	32208	5.55	0.64	12	0.02	2975.00	25626.00	16800	20241014	-1.73	9680	20231006	70.56	16800	-1.73	20241014	10540	56.64	20240118	16800	-1.73	20241014	9900	66.77	20231030	0.12	N	175330	5000	9849 억		73028276	N	N	309	N	00	N
97	20241015	160906	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16500	0	3	0.00	10062009840	610521	71.32	16340	16590	16290	21450	11550	16500	16481.00	37.46	0	-165987	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32189	5.55	0.64	12	0.31	2975.00	25626.00	16800	20241014	-1.79	9540	20231005	72.96	16800	-1.79	20241014	10540	56.55	20240118	16800	-1.79	20241014	9900	66.67	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	309	N	00	N
98	20241015	150914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16480	-20	5	-0.12	9450892090	573458	66.99	16340	16590	16290	21450	11550	16500	16480.53	37.46	0	-169216	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32150	5.54	0.64	12	0.29	2975.00	25626.00	16800	20241014	-1.90	9540	20231005	72.75	16800	-1.90	20241014	10540	56.36	20240118	16800	-1.90	20241014	9900	66.46	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
99	20241015	140913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16530	30	2	0.18	7865792170	477414	55.77	16340	16590	16290	21450	11550	16500	16475.83	37.46	0	-153358	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32247	5.56	0.65	12	0.24	2975.00	25626.00	16800	20241014	-1.61	9540	20231005	73.27	16800	-1.61	20241014	10540	56.83	20240118	16800	-1.61	20241014	9900	66.97	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
100	20241015	130910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16530	30	2	0.18	6867023310	416930	48.70	16340	16590	16290	21450	11550	16500	16470.45	37.46	0	-144270	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32247	5.56	0.65	12	0.21	2975.00	25626.00	16800	20241014	-1.61	9540	20231005	73.27	16800	-1.61	20241014	10540	56.83	20240118	16800	-1.61	20241014	9900	66.97	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
101	20241015	120911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16480	-20	5	-0.12	5758876070	349877	40.87	16340	16590	16290	21450	11550	16500	16459.72	37.46	0	-132358	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32150	5.54	0.64	12	0.18	2975.00	25626.00	16800	20241014	-1.90	9540	20231005	72.75	16800	-1.90	20241014	10540	56.36	20240118	16800	-1.90	20241014	9900	66.46	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
102	20241015	110919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16520	20	2	0.12	4723707120	287112	33.54	16340	16590	16290	21450	11550	16500	16452.49	37.46	0	-109904	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32228	5.55	0.64	12	0.15	2975.00	25626.00	16800	20241014	-1.67	9540	20231005	73.17	16800	-1.67	20241014	10540	56.74	20240118	16800	-1.67	20241014	9900	66.87	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
103	20241015	100913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16470	-30	5	-0.18	3310184730	201331	23.52	16340	16590	16290	21450	11550	16500	16441.51	37.46	0	-77521	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	32130	5.54	0.64	12	0.10	2975.00	25626.00	16800	20241014	-1.96	9540	20231005	72.64	16800	-1.96	20241014	10540	56.26	20240118	16800	-1.96	20241014	9900	66.36	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
104	20241015	090909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	16340	-160	5	-0.97	775864590	47524	5.55	16340	16500	16290	21450	11550	16500	16325.74	37.46	0	-29260	17226	16862	16436	16072	15646	17045	16255	9849	4950	5000	12540	10	1	195083198	31877	5.49	0.64	12	0.02	2975.00	25626.00	16800	20241014	-2.74	9540	20231005	71.28	16800	-2.74	20241014	10540	55.03	20240118	16800	-2.74	20241014	9900	65.05	20231030	0.13	N	175330	5000	9849 억		73085523	N	N	63932	N	00	N
105	20241014	160849	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16500	250	2	1.54	14120737800	856027	85.84	16040	16800	16010	21100	11380	16250	16495.67	37.36	0	-33985	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	32189	5.55	0.64	12	0.44	2975.00	25626.00	16800	20241014	-1.79	9540	20231005	72.96	16800	-1.79	20241014	10540	56.55	20240118	16800	-1.79	20241014	9900	66.67	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	63932	N	00	N
106	20241014	150859	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16490	240	2	1.48	13072677710	792466	79.47	16040	16800	16010	21100	11380	16250	16496.20	37.36	0	-28202	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	32169	5.54	0.64	12	0.41	2975.00	25626.00	16800	20241014	-1.85	9540	20231005	72.85	16800	-1.85	20241014	10540	56.45	20240118	16800	-1.85	20241014	9900	66.57	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
107	20241014	140859	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16590	340	2	2.09	11254660580	682584	68.45	16040	16800	16010	21100	11380	16250	16488.32	37.36	0	-21123	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	32364	5.58	0.65	12	0.35	2975.00	25626.00	16800	20241014	-1.25	9540	20231005	73.90	16800	-1.25	20241014	10540	57.40	20240118	16800	-1.25	20241014	9900	67.58	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
108	20241014	130858	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16720	470	2	2.89	9258525540	562537	56.41	16040	16800	16010	21100	11380	16250	16458.52	37.36	0	4503	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	32618	5.62	0.65	12	0.29	2975.00	25626.00	16800	20241014	-0.48	9540	20231005	75.26	16800	-0.48	20241014	10540	58.63	20240118	16800	-0.48	20241014	9900	68.89	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
109	20241014	120851	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16650	400	2	2.46	7479986470	456248	45.75	16040	16660	16010	21100	11380	16250	16394.56	37.36	0	-14604	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	32481	5.60	0.65	12	0.23	2975.00	25626.00	16660	20241014	-0.06	9540	20231005	74.53	16660	-0.06	20241014	10540	57.97	20240118	16660	-0.06	20241014	9900	68.18	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
110	20241014	110849	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16540	290	2	1.78	5606951830	343260	34.42	16040	16540	16010	21100	11380	16250	16334.42	37.36	0	-31683	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	32267	5.56	0.65	12	0.18	2975.00	25626.00	16540	20241014	0.00	9540	20231005	73.38	16540	0.00	20241014	10540	56.93	20240118	16540	0.00	20241014	9900	67.07	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
111	20241014	100851	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16270	20	2	0.12	3201214830	196614	19.72	16040	16540	16010	21100	11380	16250	16281.72	37.36	0	-37703	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	31740	5.47	0.63	12	0.10	2975.00	25626.00	16540	20241014	-1.63	9540	20231005	70.55	16540	-1.63	20241014	10540	54.36	20240118	16540	-1.63	20241014	9900	64.34	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
112	20241014	090854	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16280	30	2	0.18	1124763270	68934	6.91	16040	16540	16010	21100	11380	16250	16316.52	37.36	0	6048	16976	16612	16136	15772	15296	16795	15955	9849	4850	5000	12350	10	1	195083198	31760	5.47	0.64	12	0.04	2975.00	25626.00	16540	20241014	-1.57	9540	20231005	70.65	16540	-1.57	20241014	10540	54.46	20240118	16540	-1.57	20241014	9900	64.44	20231030	0.12	N	175330	5000	9849 억		72888498	N	N	436	N	00	N
113	20241011	160835	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16250	700	2	4.50	15215564430	939764	154.00	15730	16500	15660	20200	10890	15550	16190.77	37.14	0	200320	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31701	5.46	0.63	12	0.48	2975.00	25626.00	16500	20241011	-1.52	9540	20231005	70.34	16500	-1.52	20241011	10540	54.17	20240118	16500	-1.52	20241011	9900	64.14	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	436	N	00	N
114	20241011	150849	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16220	670	2	4.31	14870115640	918476	150.51	15730	16500	15660	20200	10890	15550	16189.99	37.14	0	202556	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31642	5.45	0.63	12	0.47	2975.00	25626.00	16500	20241011	-1.70	9540	20231005	70.02	16500	-1.70	20241011	10540	53.89	20240118	16500	-1.70	20241011	9900	63.84	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
115	20241011	140851	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16220	670	2	4.31	12515211820	773114	126.69	15730	16500	15660	20200	10890	15550	16188.05	37.14	0	218099	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31642	5.45	0.63	12	0.40	2975.00	25626.00	16500	20241011	-1.70	9540	20231005	70.02	16500	-1.70	20241011	10540	53.89	20240118	16500	-1.70	20241011	9900	63.84	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
116	20241011	130852	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16310	760	2	4.89	9954924360	615912	100.93	15730	16500	15660	20200	10890	15550	16162.90	37.14	0	233129	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31818	5.48	0.64	12	0.32	2975.00	25626.00	16500	20241011	-1.15	9540	20231005	70.96	16500	-1.15	20241011	10540	54.74	20240118	16500	-1.15	20241011	9900	64.75	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
117	20241011	120846	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16300	750	2	4.82	8731277200	540824	88.62	15730	16500	15660	20200	10890	15550	16144.40	37.14	0	214863	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31799	5.48	0.64	12	0.28	2975.00	25626.00	16500	20241011	-1.21	9540	20231005	70.86	16500	-1.21	20241011	10540	54.65	20240118	16500	-1.21	20241011	9900	64.65	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
118	20241011	110846	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16270	720	2	4.63	7308854040	453567	74.33	15730	16500	15660	20200	10890	15550	16114.17	37.14	0	185393	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31740	5.47	0.63	12	0.23	2975.00	25626.00	16500	20241011	-1.39	9540	20231005	70.55	16500	-1.39	20241011	10540	54.36	20240118	16500	-1.39	20241011	9900	64.34	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
119	20241011	100854	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16120	570	2	3.67	4612944680	287191	47.06	15730	16500	15660	20200	10890	15550	16062.29	37.14	0	122261	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31447	5.42	0.63	12	0.15	2975.00	25626.00	16500	20241011	-2.30	9540	20231005	68.97	16500	-2.30	20241011	10540	52.94	20240118	16500	-2.30	20241011	9900	62.83	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
120	20241011	090851	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	16280	730	2	4.69	1749964890	109144	17.89	15730	16500	15660	20200	10890	15550	16033.54	37.14	0	58651	15896	15722	15596	15422	15296	15660	15360	9849	4650	5000	11810	10	1	195083198	31760	5.47	0.64	12	0.06	2975.00	25626.00	16500	20241011	-1.33	9540	20231005	70.65	16500	-1.33	20241011	10540	54.46	20240118	16500	-1.33	20241011	9900	64.44	20231030	0.13	N	175330	5000	9849 억		72447087	N	N	4120	N	00	N
121	20241010	160909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15550	-160	5	-1.02	9516915910	609379	128.89	15710	15770	15470	20400	11000	15710	15617.40	37.08	0	-17094	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30335	5.23	0.61	12	0.31	2975.00	25626.00	16150	20240705	-3.72	9540	20231005	63.00	16150	-3.72	20240705	10540	47.53	20240118	16150	-3.72	20240705	9900	57.07	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	4116	N	00	N
122	20241010	150924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15560	-150	5	-0.95	7341315730	469494	99.30	15710	15770	15470	20400	11000	15710	15636.66	37.08	0	-1643	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30355	5.23	0.61	12	0.24	2975.00	25626.00	16150	20240705	-3.65	9540	20231005	63.10	16150	-3.65	20240705	10540	47.63	20240118	16150	-3.65	20240705	9900	57.17	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
123	20241010	140917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15690	-20	5	-0.13	6152454900	393368	83.20	15710	15770	15470	20400	11000	15710	15640.46	37.08	0	-5892	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30609	5.27	0.61	12	0.20	2975.00	25626.00	16150	20240705	-2.85	9540	20231005	64.47	16150	-2.85	20240705	10540	48.86	20240118	16150	-2.85	20240705	9900	58.48	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
124	20241010	130914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15680	-30	5	-0.19	5469736400	349872	74.00	15710	15770	15470	20400	11000	15710	15633.54	37.08	0	-6010	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30589	5.27	0.61	12	0.18	2975.00	25626.00	16150	20240705	-2.91	9540	20231005	64.36	16150	-2.91	20240705	10540	48.77	20240118	16150	-2.91	20240705	9900	58.38	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
125	20241010	120915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	10	2	0.06	4748031910	303942	64.29	15710	15740	15470	20400	11000	15710	15621.51	37.08	0	-10817	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30667	5.28	0.61	12	0.16	2975.00	25626.00	16150	20240705	-2.66	9540	20231005	64.78	16150	-2.66	20240705	10540	49.15	20240118	16150	-2.66	20240705	9900	58.79	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
126	20241010	110915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	-80	5	-0.51	3837791110	245867	52.00	15710	15710	15470	20400	11000	15710	15609.22	37.08	0	-24329	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30492	5.25	0.61	12	0.13	2975.00	25626.00	16150	20240705	-3.22	9540	20231005	63.84	16150	-3.22	20240705	10540	48.29	20240118	16150	-3.22	20240705	9900	57.88	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
127	20241010	100913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15680	-30	5	-0.19	2333839450	149541	31.63	15710	15710	15470	20400	11000	15710	15606.69	37.08	0	-22007	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30589	5.27	0.61	12	0.08	2975.00	25626.00	16150	20240705	-2.91	9540	20231005	64.36	16150	-2.91	20240705	10540	48.77	20240118	16150	-2.91	20240705	9900	58.38	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
128	20241010	090916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15560	-150	5	-0.95	673969770	43284	9.16	15710	15710	15470	20400	11000	15710	15570.88	37.08	0	-18490	15976	15842	15656	15522	15336	15910	15590	9849	4690	5000	11930	10	1	195083198	30355	5.23	0.61	12	0.02	2975.00	25626.00	16150	20240705	-3.65	9540	20231005	63.10	16150	-3.65	20240705	10540	47.63	20240118	16150	-3.65	20240705	9900	57.17	20231030	0.12	N	175330	5000	9849 억		72343774	N	N	409	N	00	N
129	20241008	160907	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15710	-70	5	-0.44	7400106290	472090	84.46	15660	15790	15470	20500	11050	15780	15675.20	37.01	0	92202	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30648	5.28	0.61	12	0.24	2975.00	25626.00	16150	20240705	-2.72	9540	20231005	64.68	16150	-2.72	20240705	10540	49.05	20240118	16150	-2.72	20240705	9900	58.69	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	409	N	00	N
130	20241008	150915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15750	-30	5	-0.19	6744081060	430345	76.99	15660	15790	15470	20500	11050	15780	15671.34	37.01	0	87245	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30726	5.29	0.61	12	0.22	2975.00	25626.00	16150	20240705	-2.48	9540	20231005	65.09	16150	-2.48	20240705	10540	49.43	20240118	16150	-2.48	20240705	9900	59.09	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
131	20241008	140910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15730	-50	5	-0.32	5926629790	378469	67.71	15660	15790	15470	20500	11050	15780	15659.49	37.01	0	82113	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30687	5.29	0.61	12	0.19	2975.00	25626.00	16150	20240705	-2.60	9540	20231005	64.88	16150	-2.60	20240705	10540	49.24	20240118	16150	-2.60	20240705	9900	58.89	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
132	20241008	130909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	-60	5	-0.38	5197146630	332184	59.43	15660	15790	15470	20500	11050	15780	15645.39	37.01	0	67093	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30667	5.28	0.61	12	0.17	2975.00	25626.00	16150	20240705	-2.66	9540	20231005	64.78	16150	-2.66	20240705	10540	49.15	20240118	16150	-2.66	20240705	9900	58.79	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
133	20241008	120911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15770	-10	5	-0.06	4306206750	275575	49.30	15660	15780	15470	20500	11050	15780	15626.26	37.01	0	54351	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30765	5.30	0.62	12	0.14	2975.00	25626.00	16150	20240705	-2.35	9540	20231005	65.30	16150	-2.35	20240705	10540	49.62	20240118	16150	-2.35	20240705	9900	59.29	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
134	20241008	110909	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15720	-60	5	-0.38	3466468270	222142	39.74	15660	15780	15470	20500	11050	15780	15604.74	37.01	0	42452	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30667	5.28	0.61	12	0.11	2975.00	25626.00	16150	20240705	-2.66	9540	20231005	64.78	16150	-2.66	20240705	10540	49.15	20240118	16150	-2.66	20240705	9900	58.79	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
135	20241008	100911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15620	-160	5	-1.01	2097932690	134647	24.09	15660	15780	15470	20500	11050	15780	15580.98	37.01	0	10213	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30472	5.25	0.61	12	0.07	2975.00	25626.00	16150	20240705	-3.28	9540	20231005	63.73	16150	-3.28	20240705	10540	48.20	20240118	16150	-3.28	20240705	9900	57.78	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
136	20241008	090911	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15560	-220	5	-1.39	974949100	62725	11.22	15660	15780	15470	20500	11050	15780	15543.23	37.01	0	-4973	16133	15956	15813	15636	15493	15885	15565	9849	4720	5000	11990	10	1	195083198	30355	5.23	0.61	12	0.03	2975.00	25626.00	16150	20240705	-3.65	9540	20231005	63.10	16150	-3.65	20240705	10540	47.63	20240118	16150	-3.65	20240705	9900	57.17	20231030	0.16	N	175330	5000	9849 억		72209396	N	N	502	N	00	N
137	20241007	160920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15780	-120	5	-0.75	8840642810	558906	106.24	15980	15990	15670	20650	11130	15900	15817.77	36.95	0	-53863	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30784	5.30	0.62	12	0.29	2975.00	25626.00	16150	20240705	-2.29	9540	20231005	65.41	16150	-2.29	20240705	10540	49.72	20240118	16150	-2.29	20240705	9900	59.39	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	502	N	00	N
138	20241007	150841	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15740	-160	5	-1.01	8223798390	519793	98.81	15980	15990	15670	20650	11130	15900	15821.29	36.95	0	-43426	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30706	5.29	0.61	12	0.27	2975.00	25626.00	16150	20240705	-2.54	9540	20231005	64.99	16150	-2.54	20240705	10540	49.34	20240118	16150	-2.54	20240705	9900	58.99	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
139	20241007	140910	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15830	-70	5	-0.44	6668387470	421455	80.12	15980	15990	15670	20650	11130	15900	15822.30	36.95	0	-28724	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30882	5.32	0.62	12	0.22	2975.00	25626.00	16150	20240705	-1.98	9540	20231005	65.93	16150	-1.98	20240705	10540	50.19	20240118	16150	-1.98	20240705	9900	59.90	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
140	20241007	130838	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15800	-100	5	-0.63	5506908180	347901	66.13	15980	15990	15670	20650	11130	15900	15828.95	36.95	0	-15088	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30823	5.31	0.62	12	0.18	2975.00	25626.00	16150	20240705	-2.17	9540	20231005	65.62	16150	-2.17	20240705	10540	49.91	20240118	16150	-2.17	20240705	9900	59.60	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
141	20241007	120915	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15760	-140	5	-0.88	4666701480	294816	56.04	15980	15990	15670	20650	11130	15900	15829.20	36.95	0	-15652	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30745	5.30	0.62	12	0.15	2975.00	25626.00	16150	20240705	-2.41	9540	20231005	65.20	16150	-2.41	20240705	10540	49.53	20240118	16150	-2.41	20240705	9900	59.19	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
142	20241007	110827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15780	-120	5	-0.75	3789048600	239184	45.47	15980	15990	15670	20650	11130	15900	15841.56	36.95	0	-8738	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30784	5.30	0.62	12	0.12	2975.00	25626.00	16150	20240705	-2.29	9540	20231005	65.41	16150	-2.29	20240705	10540	49.72	20240118	16150	-2.29	20240705	9900	59.39	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
143	20241007	100826	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15730	-170	5	-1.07	2493783320	156936	29.83	15980	15990	15730	20650	11130	15900	15890.45	36.95	0	10687	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30687	5.29	0.61	12	0.08	2975.00	25626.00	16150	20240705	-2.60	9540	20231005	64.88	16150	-2.60	20240705	10540	49.24	20240118	16150	-2.60	20240705	9900	58.89	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
144	20241007	090903	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15880	-20	5	-0.13	693178770	43584	8.29	15980	15990	15840	20650	11130	15900	15904.43	36.95	0	2560	16293	16096	15713	15516	15133	16195	15615	9849	4750	5000	12080	10	1	195083198	30979	5.34	0.62	12	0.02	2975.00	25626.00	16150	20240705	-1.67	9540	20231005	66.46	16150	-1.67	20240705	10540	50.66	20240118	16150	-1.67	20240705	9900	60.40	20231030	0.17	N	175330	5000	9849 억		72076193	N	N	216	N	00	N
145	20241004	160801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15900	410	2	2.65	8267927300	525994	114.10	15390	15910	15330	20100	10850	15490	15718.65	36.90	0	71558	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	31018	5.34	0.62	12	0.27	2975.00	25626.00	16150	20240705	-1.55	9540	20231005	66.67	16150	-1.55	20240705	10540	50.85	20240118	16150	-1.55	20240705	9540	66.67	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	216	N	00	N
146	20241004	150814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15890	400	2	2.58	7511080630	478388	103.77	15390	15910	15330	20100	10850	15490	15700.81	36.90	0	66016	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30999	5.34	0.62	12	0.25	2975.00	25626.00	16150	20240705	-1.61	9540	20231005	66.56	16150	-1.61	20240705	10540	50.76	20240118	16150	-1.61	20240705	9540	66.56	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
147	20241004	140806	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15790	300	2	1.94	5354450720	342370	74.27	15390	15800	15330	20100	10850	15490	15639.37	36.90	0	39624	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30804	5.31	0.62	12	0.18	2975.00	25626.00	16150	20240705	-2.23	9540	20231005	65.51	16150	-2.23	20240705	10540	49.81	20240118	16150	-2.23	20240705	9540	65.51	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
148	20241004	130811	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	140	2	0.90	3702097200	237384	51.49	15390	15690	15330	20100	10850	15490	15595.39	36.90	0	6817	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30492	5.25	0.61	12	0.12	2975.00	25626.00	16150	20240705	-3.22	9540	20231005	63.84	16150	-3.22	20240705	10540	48.29	20240118	16150	-3.22	20240705	9540	63.84	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
149	20241004	120809	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15630	140	2	0.90	3104851970	199185	43.21	15390	15690	15330	20100	10850	15490	15587.78	36.90	0	17177	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30492	5.25	0.61	12	0.10	2975.00	25626.00	16150	20240705	-3.22	9540	20231005	63.84	16150	-3.22	20240705	10540	48.29	20240118	16150	-3.22	20240705	9540	63.84	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
150	20241004	110804	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15610	120	2	0.77	2484049660	159478	34.59	15390	15690	15330	20100	10850	15490	15576.13	36.90	0	23208	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30452	5.25	0.61	12	0.08	2975.00	25626.00	16150	20240705	-3.34	9540	20231005	63.63	16150	-3.34	20240705	10540	48.10	20240118	16150	-3.34	20240705	9540	63.63	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
151	20241004	100805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15570	80	2	0.52	1410638790	90770	19.69	15390	15650	15330	20100	10850	15490	15540.80	36.90	0	21609	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30374	5.23	0.61	12	0.05	2975.00	25626.00	16150	20240705	-3.59	9540	20231005	63.21	16150	-3.59	20240705	10540	47.72	20240118	16150	-3.59	20240705	9540	63.21	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
152	20241004	090807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15610	120	2	0.77	426846870	27574	5.98	15390	15620	15330	20100	10850	15490	15480.05	36.90	0	7022	16163	15826	15323	14986	14483	15995	15155	9849	4610	5000	11770	10	1	195083198	30452	5.25	0.61	12	0.01	2975.00	25626.00	16150	20240705	-3.34	9540	20231005	63.63	16150	-3.34	20240705	10540	48.10	20240118	16150	-3.34	20240705	9540	63.63	20231005	0.16	N	175330	5000	9849 억		71978365	N	N	39	N	00	N
153	20241002	160801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15490	180	2	1.18	7113807550	460859	117.62	15150	15660	14820	19900	10720	15310	15435.97	36.88	0	12816	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30218	5.21	0.60	12	0.24	2975.00	25626.00	16150	20240705	-4.09	9540	20231005	62.37	16150	-4.09	20240705	10540	46.96	20240118	16150	-4.09	20240705	9540	62.37	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	39	N	00	N
154	20241002	150813	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15440	130	2	0.85	6501302670	421279	107.52	15150	15660	14820	19900	10720	15310	15432.30	36.88	0	1816	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30121	5.19	0.60	12	0.22	2975.00	25626.00	16150	20240705	-4.40	9540	20231005	61.84	16150	-4.40	20240705	10540	46.49	20240118	16150	-4.40	20240705	9540	61.84	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N
155	20241002	140811	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15600	290	2	1.89	5633888860	365420	93.26	15150	15660	14820	19900	10720	15310	15417.57	36.88	0	17540	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30433	5.24	0.61	12	0.19	2975.00	25626.00	16150	20240705	-3.41	9540	20231005	63.52	16150	-3.41	20240705	10540	48.01	20240118	16150	-3.41	20240705	9540	63.52	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N
156	20241002	130801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15620	310	2	2.02	4899780030	318384	81.26	15150	15660	14820	19900	10720	15310	15389.53	36.88	0	30705	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30472	5.25	0.61	12	0.16	2975.00	25626.00	16150	20240705	-3.28	9540	20231005	63.73	16150	-3.28	20240705	10540	48.20	20240118	16150	-3.28	20240705	9540	63.73	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N
157	20241002	120801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15530	220	2	1.44	4171172950	271700	69.34	15150	15660	14820	19900	10720	15310	15352.13	36.88	0	29225	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30296	5.22	0.61	12	0.14	2975.00	25626.00	16150	20240705	-3.84	9540	20231005	62.79	16150	-3.84	20240705	10540	47.34	20240118	16150	-3.84	20240705	9540	62.79	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N
158	20241002	110752	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15540	230	2	1.50	3363103830	219672	56.06	15150	15660	14820	19900	10720	15310	15309.66	36.88	0	39025	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30316	5.22	0.61	12	0.11	2975.00	25626.00	16150	20240705	-3.78	9540	20231005	62.89	16150	-3.78	20240705	10540	47.44	20240118	16150	-3.78	20240705	9540	62.89	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N
159	20241002	100750	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15390	80	2	0.52	2127132830	139951	35.72	15150	15450	14820	19900	10720	15310	15199.13	36.88	0	33127	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	30023	5.17	0.60	12	0.07	2975.00	25626.00	16150	20240705	-4.71	9540	20231005	61.32	16150	-4.71	20240705	10540	46.02	20240118	16150	-4.71	20240705	9540	61.32	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N
160	20241002	090751	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	15090	-220	5	-1.44	429863230	28629	7.31	15150	15150	14820	19900	10720	15310	15014.96	36.88	0	-3343	15976	15642	15396	15062	14816	15520	14940	9849	4590	5000	11630	10	1	195083198	29438	5.07	0.59	12	0.01	2975.00	25626.00	16150	20240705	-6.56	9540	20231005	58.18	16150	-6.56	20240705	10540	43.17	20240118	16150	-6.56	20240705	9540	58.18	20231005	0.14	N	175330	5000	9849 억		71941562	N	N	640	N	00	N