KissMeData/402340/price/prices-20231001.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	20231031	161246	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42550	-650	5	-1.50	7273659250	169955	82.67	44000	44200	42200	56100	30250	43200	42797.61	45.02	0	-36331	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	59136	23.18	0.36	12	0.12	1836.00	118943.00	48900	20230613	-12.99	31100	20230103	36.82	48900	-12.99	20230613	31100	36.82	20230103	48900	-12.99	20230613	31100	36.82	20230103	0.15	Y	402340	100	141 억		62569599	N	N	40482	N	00	N
3	20231031	151258	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42350	-850	5	-1.97	5419114000	126338	61.45	44000	44200	42250	56100	30250	43200	42893.78	45.02	0	-34845	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	58858	23.07	0.36	12	0.09	1836.00	118943.00	48900	20230613	-13.39	31100	20230103	36.17	48900	-13.39	20230613	31100	36.17	20230103	48900	-13.39	20230613	31100	36.17	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
4	20231031	141308	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	-800	5	-1.85	4209936400	97844	47.59	44000	44200	42250	56100	30250	43200	43027.03	45.02	0	-27001	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	58928	23.09	0.36	12	0.07	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
5	20231031	131256	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42550	-650	5	-1.50	3463179050	80251	39.04	44000	44200	42250	56100	30250	43200	43154.34	45.02	0	-23791	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	59136	23.18	0.36	12	0.06	1836.00	118943.00	48900	20230613	-12.99	31100	20230103	36.82	48900	-12.99	20230613	31100	36.82	20230103	48900	-12.99	20230613	31100	36.82	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
6	20231031	121259	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42500	-700	5	-1.62	2835799600	65448	31.83	44000	44200	42500	56100	30250	43200	43329.05	45.02	0	-18101	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	59067	23.15	0.36	12	0.05	1836.00	118943.00	48900	20230613	-13.09	31100	20230103	36.66	48900	-13.09	20230613	31100	36.66	20230103	48900	-13.09	20230613	31100	36.66	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
7	20231031	111329	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43100	-100	5	-0.23	2364074300	54432	26.48	44000	44200	42750	56100	30250	43200	43431.70	45.02	0	-13856	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	59901	23.47	0.36	12	0.04	1836.00	118943.00	48900	20230613	-11.86	31100	20230103	38.59	48900	-11.86	20230613	31100	38.59	20230103	48900	-11.86	20230613	31100	38.59	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
8	20231031	101306	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	-200	5	-0.46	1687600050	38684	18.82	44000	44200	42900	56100	30250	43200	43625.27	45.02	0	-9024	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	59762	23.42	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
9	20231031	091308	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	650	2	1.50	501722100	11412	5.55	44000	44200	43600	56100	30250	43200	43964.43	45.02	0	-1465	44800	44000	42850	42050	40900	44400	42450	141	12900	100	32830	50	1	138981036	60943	23.88	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.15	Y	402340	100	141 억		62569599	N	N	54608	N	00	N
10	20231030	161241	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	1000	2	2.37	8860329200	205550	153.58	41800	43650	41700	54800	29550	42200	43105.46	45.04	0	-40788	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	60040	23.53	0.36	12	0.15	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.15	Y	402340	100	141 억		62592804	N	N	54593	N	00	N
11	20231030	151212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	1150	2	2.73	7489077550	173827	129.87	41800	43650	41700	54800	29550	42200	43083.51	45.04	0	-42720	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	60248	23.61	0.36	12	0.13	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
12	20231030	141212	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43350	1150	2	2.73	5702346150	132579	99.06	41800	43650	41700	54800	29550	42200	43010.93	45.04	0	-27348	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	60248	23.61	0.36	12	0.10	1836.00	118943.00	48900	20230613	-11.35	31100	20230103	39.39	48900	-11.35	20230613	31100	39.39	20230103	48900	-11.35	20230613	31100	39.39	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
13	20231030	131215	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43600	1400	2	3.32	4394232900	102483	76.57	41800	43650	41700	54800	29550	42200	42877.68	45.04	0	-17418	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	60596	23.75	0.37	12	0.07	1836.00	118943.00	48900	20230613	-10.84	31100	20230103	40.19	48900	-10.84	20230613	31100	40.19	20230103	48900	-10.84	20230613	31100	40.19	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
14	20231030	121205	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43500	1300	2	3.08	3381200700	79224	59.19	41800	43600	41700	54800	29550	42200	42679.00	45.04	0	-12550	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	60457	23.69	0.37	12	0.06	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
15	20231030	111206	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	1200	2	2.84	2737206650	64407	48.12	41800	43400	41700	54800	29550	42200	42498.59	45.04	0	-12805	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	60318	23.64	0.36	12	0.05	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
16	20231030	101201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42750	550	2	1.30	2032669000	48050	35.90	41800	42800	41700	54800	29550	42200	42303.20	45.04	0	-9540	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	59414	23.28	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.58	31100	20230103	37.46	48900	-12.58	20230613	31100	37.46	20230103	48900	-12.58	20230613	31100	37.46	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
17	20231030	091202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	41950	-250	5	-0.59	681372750	16255	12.14	41800	42500	41700	54800	29550	42200	41917.73	45.04	0	-3758	44733	43466	42833	41566	40933	43150	41250	141	12600	100	32070	50	1	138981036	58303	22.85	0.35	12	0.01	1836.00	118943.00	48900	20230613	-14.21	31100	20230103	34.89	48900	-14.21	20230613	31100	34.89	20230103	48900	-14.21	20230613	31100	34.89	20230103	0.15	Y	402340	100	141 억		62592804	N	N	35948	N	00	N
18	20231027	151202	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	-650	5	-1.51	5178169800	121250	42.77	43900	44100	42300	55800	30100	42950	42706.56	45.07	990	-28442	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	58789	23.04	0.36	12	0.09	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
19	20231027	141201	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	-550	5	-1.28	4301766750	100565	35.48	43900	44100	42300	55800	30100	42950	42775.98	45.07	990	-24318	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	58928	23.09	0.36	12	0.07	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
20	20231027	131150	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42450	-500	5	-1.16	3431274050	80035	28.23	43900	44100	42400	55800	30100	42950	42872.17	45.07	990	-19548	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	58997	23.12	0.36	12	0.06	1836.00	118943.00	48900	20230613	-13.19	31100	20230103	36.50	48900	-13.19	20230613	31100	36.50	20230103	48900	-13.19	20230613	31100	36.50	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
21	20231027	121203	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	-350	5	-0.81	2929702800	68244	24.07	43900	44100	42500	55800	30100	42950	42929.82	45.07	990	-20426	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	59206	23.20	0.36	12	0.05	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
22	20231027	111210	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	-150	5	-0.35	2538172400	59072	20.84	43900	44100	42500	55800	30100	42950	42967.44	45.07	990	-21513	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	59484	23.31	0.36	12	0.04	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
23	20231027	101158	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	-350	5	-0.81	1545624700	35822	12.64	43900	44100	42500	55800	30100	42950	43147.36	45.07	990	-12516	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	59206	23.20	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
24	20231027	091204	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	250	2	0.58	594479100	13667	4.82	43900	44100	43050	55800	30100	42950	43497.41	45.07	990	-3073	43783	43366	43033	42616	42283	43200	42450	141	12850	100	32640	50	1	138981036	60040	23.53	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.15	Y	402340	100	141 억		62640301	N	N	54819	N	00	N
25	20231026	161145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-800	5	-1.83	12166667700	282887	137.26	43350	43450	42700	56800	30650	43750	43008.95	45.10	0	-40501	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	59692	23.39	0.36	12	0.20	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.15	Y	402340	100	141 억		62683910	N	N	54819	N	00	N
26	20231026	151143	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	-750	5	-1.71	10673422200	248120	120.39	43350	43450	42700	56800	30650	43750	43017.18	45.10	0	-49620	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	59762	23.42	0.36	12	0.18	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
27	20231026	141145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-800	5	-1.83	7797943600	181183	87.91	43350	43450	42700	56800	30650	43750	43039.05	45.10	0	-45498	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	59692	23.39	0.36	12	0.13	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
28	20231026	131143	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	-750	5	-1.71	5728336400	132942	64.50	43350	43450	42700	56800	30650	43750	43088.99	45.10	0	-34000	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	59762	23.42	0.36	12	0.10	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
29	20231026	121135	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43050	-700	5	-1.60	4044236100	93766	45.50	43350	43450	42900	56800	30650	43750	43131.16	45.10	0	-24331	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	59831	23.45	0.36	12	0.07	1836.00	118943.00	48900	20230613	-11.96	31100	20230103	38.42	48900	-11.96	20230613	31100	38.42	20230103	48900	-11.96	20230613	31100	38.42	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
30	20231026	111152	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	-550	5	-1.26	2898184700	67151	32.58	43350	43450	42900	56800	30650	43750	43159.22	45.10	0	-18422	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	60040	23.53	0.36	12	0.05	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
31	20231026	101147	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43050	-700	5	-1.60	1966037500	45551	22.10	43350	43450	42900	56800	30650	43750	43161.24	45.10	0	-13715	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	59831	23.45	0.36	12	0.03	1836.00	118943.00	48900	20230613	-11.96	31100	20230103	38.42	48900	-11.96	20230613	31100	38.42	20230103	48900	-11.96	20230613	31100	38.42	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
32	20231026	091145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43200	-550	5	-1.26	683262800	15782	7.66	43350	43450	43050	56800	30650	43750	43293.80	45.10	0	-6498	45283	44516	43533	42766	41783	44900	43150	141	13050	100	33250	50	1	138981036	60040	23.53	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.66	31100	20230103	38.91	48900	-11.66	20230613	31100	38.91	20230103	48900	-11.66	20230613	31100	38.91	20230103	0.15	Y	402340	100	141 억		62683910	N	N	38223	N	00	N
33	20231025	161146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	1100	2	2.58	9012520600	205738	126.69	42550	44300	42550	55400	29900	42650	43805.85	45.12	990	-32245	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	60804	23.83	0.37	12	0.15	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.15	Y	402340	100	141 억		62703448	N	N	38223	N	00	N
34	20231025	151144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	1150	2	2.70	8269286950	188751	116.23	42550	44300	42550	55400	29900	42650	43810.56	45.12	990	-28836	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	60874	23.86	0.37	12	0.14	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
35	20231025	141140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	1250	2	2.93	6747414300	154044	94.86	42550	44300	42550	55400	29900	42650	43801.86	45.12	990	-13967	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	61013	23.91	0.37	12	0.11	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
36	20231025	131140	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	1150	2	2.70	5433873100	124114	76.43	42550	44300	42550	55400	29900	42650	43781.31	45.12	990	43	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	60874	23.86	0.37	12	0.09	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
37	20231025	121145	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	1250	2	2.93	4653350400	106277	65.44	42550	44300	42550	55400	29900	42650	43785.11	45.12	990	8665	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	61013	23.91	0.37	12	0.08	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
38	20231025	111144	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	1500	2	3.52	3879718650	88698	54.62	42550	44300	42550	55400	29900	42650	43740.77	45.12	990	15603	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	61360	24.05	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
39	20231025	101146	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	1250	2	2.93	1948267250	44861	27.62	42550	43900	42550	55400	29900	42650	43428.98	45.12	990	15837	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	61013	23.91	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
40	20231025	091141	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	750	2	1.76	386375750	8964	5.52	42550	43400	42550	55400	29900	42650	43103.05	45.12	990	3816	44016	43332	42616	41932	41216	42975	41575	141	12750	100	32410	50	1	138981036	60318	23.64	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.15	Y	402340	100	141 억		62703448	N	N	44783	N	00	N
41	20231024	161113	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	300	2	0.71	6918719100	162206	78.38	43200	43300	41900	55000	29650	42350	42653.99	45.11	1141	-19547	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	59275	23.23	0.36	12	0.12	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.16	Y	402340	100	141 억		62692501	N	N	44783	N	00	N
42	20231024	151134	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	250	2	0.59	6426834700	150665	72.80	43200	43300	41900	55000	29650	42350	42656.55	45.11	1141	-20222	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	59206	23.20	0.36	12	0.11	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
43	20231024	141115	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42750	400	2	0.94	5543095300	129994	62.81	43200	43300	41900	55000	29650	42350	42641.27	45.11	1141	-15010	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	59414	23.28	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.58	31100	20230103	37.46	48900	-12.58	20230613	31100	37.46	20230103	48900	-12.58	20230613	31100	37.46	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
44	20231024	131119	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	50	2	0.12	4547677450	106644	51.53	43200	43300	41900	55000	29650	42350	42643.67	45.11	1141	-9432	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	58928	23.09	0.36	12	0.08	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
45	20231024	121132	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	350	2	0.83	3878470850	90937	43.94	43200	43300	41900	55000	29650	42350	42650.24	45.11	1141	-3531	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	59345	23.26	0.36	12	0.07	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
46	20231024	111127	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	50	2	0.12	2980010350	69916	33.78	43200	43300	41900	55000	29650	42350	42622.91	45.11	1141	2631	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	58928	23.09	0.36	12	0.05	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
47	20231024	101118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42600	250	2	0.59	1789091900	41695	20.15	43200	43300	42550	55000	29650	42350	42909.67	45.11	1141	935	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	59206	23.20	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.88	31100	20230103	36.98	48900	-12.88	20230613	31100	36.98	20230103	48900	-12.88	20230613	31100	36.98	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
48	20231024	091125	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43050	700	2	1.65	443672750	10335	4.99	43200	43200	42750	55000	29650	42350	42931.85	45.11	1141	-2476	44016	43182	42716	41882	41416	42950	41650	141	12650	100	32180	50	1	138981036	59831	23.45	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.96	31100	20230103	38.42	48900	-11.96	20230613	31100	38.42	20230103	48900	-11.96	20230613	31100	38.42	20230103	0.16	Y	402340	100	141 억		62692501	N	N	60129	N	00	N
49	20231023	161108	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42350	-350	5	-0.82	8811392400	206825	97.19	43550	43550	42250	55500	29900	42700	42603.15	45.13	0	-60298	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	58858	23.07	0.36	12	0.15	1836.00	118943.00	48900	20230613	-13.39	31100	20230103	36.17	48900	-13.39	20230613	31100	36.17	20230103	48900	-13.39	20230613	31100	36.17	20230103	0.16	Y	402340	100	141 억		62718606	N	N	60129	N	00	N
50	20231023	151114	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42500	-200	5	-0.47	7125682400	167034	78.49	43550	43550	42250	55500	29900	42700	42660.07	45.13	0	-48277	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	59067	23.15	0.36	12	0.12	1836.00	118943.00	48900	20230613	-13.09	31100	20230103	36.66	48900	-13.09	20230613	31100	36.66	20230103	48900	-13.09	20230613	31100	36.66	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
51	20231023	141111	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42400	-300	5	-0.70	5502110500	128834	60.54	43550	43550	42250	55500	29900	42700	42706.98	45.13	0	-22071	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	58928	23.09	0.36	12	0.09	1836.00	118943.00	48900	20230613	-13.29	31100	20230103	36.33	48900	-13.29	20230613	31100	36.33	20230103	48900	-13.29	20230613	31100	36.33	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
52	20231023	131118	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42550	-150	5	-0.35	4184691150	97801	45.96	43550	43550	42500	55500	29900	42700	42787.82	45.13	0	-12861	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	59136	23.18	0.36	12	0.07	1836.00	118943.00	48900	20230613	-12.99	31100	20230103	36.82	48900	-12.99	20230613	31100	36.82	20230103	48900	-12.99	20230613	31100	36.82	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
53	20231023	121107	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42550	-150	5	-0.35	3555370300	83010	39.01	43550	43550	42500	55500	29900	42700	42830.63	45.13	0	-8716	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	59136	23.18	0.36	12	0.06	1836.00	118943.00	48900	20230613	-12.99	31100	20230103	36.82	48900	-12.99	20230613	31100	36.82	20230103	48900	-12.99	20230613	31100	36.82	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
54	20231023	111106	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	150	2	0.35	2839046050	66239	31.13	43550	43550	42500	55500	29900	42700	42860.64	45.13	0	-8745	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	59553	23.34	0.36	12	0.05	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
55	20231023	101058	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	0	3	0.00	1892787650	44181	20.76	43550	43550	42500	55500	29900	42700	42841.67	45.13	0	-7133	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	59345	23.26	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
56	20231023	091120	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42900	200	2	0.47	467140300	10849	5.10	43550	43550	42500	55500	29900	42700	43058.37	45.13	0	-102	44900	43800	43200	42100	41500	43500	41800	141	12800	100	32450	50	1	138981036	59623	23.37	0.36	12	0.01	1836.00	118943.00	48900	20230613	-12.27	31100	20230103	37.94	48900	-12.27	20230613	31100	37.94	20230103	48900	-12.27	20230613	31100	37.94	20230103	0.16	Y	402340	100	141 억		62718606	N	N	34792	N	00	N
57	20231020	161102	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	-1250	5	-2.84	9146019300	212790	60.33	43600	44300	42600	57100	30800	43950	42981.95	45.12	0	-22872	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	59345	23.26	0.36	12	0.15	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.16	Y	402340	100	141 억		62710779	N	N	34782	N	00	N
58	20231020	151100	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-1000	5	-2.28	7974688050	185369	52.56	43600	44300	42600	57100	30800	43950	43020.61	45.12	0	-34370	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	59692	23.39	0.36	12	0.13	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
59	20231020	141113	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43250	-700	5	-1.59	6285676750	146142	41.43	43600	44300	42600	57100	30800	43950	43010.75	45.12	0	-30138	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	60109	23.56	0.36	12	0.11	1836.00	118943.00	48900	20230613	-11.55	31100	20230103	39.07	48900	-11.55	20230613	31100	39.07	20230103	48900	-11.55	20230613	31100	39.07	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
60	20231020	131044	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43000	-950	5	-2.16	4887868750	113812	32.27	43600	44300	42600	57100	30800	43950	42946.87	45.12	0	-23926	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	59762	23.42	0.36	12	0.08	1836.00	118943.00	48900	20230613	-12.07	31100	20230103	38.26	48900	-12.07	20230613	31100	38.26	20230103	48900	-12.07	20230613	31100	38.26	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
61	20231020	121054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42950	-1000	5	-2.28	4129113550	96132	27.26	43600	44300	42600	57100	30800	43950	42952.54	45.12	0	-25334	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	59692	23.39	0.36	12	0.07	1836.00	118943.00	48900	20230613	-12.17	31100	20230103	38.10	48900	-12.17	20230613	31100	38.10	20230103	48900	-12.17	20230613	31100	38.10	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
62	20231020	111105	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	-1250	5	-2.84	3234329650	75204	21.32	43600	44300	42650	57100	30800	43950	43007.42	45.12	0	-18736	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	59345	23.26	0.36	12	0.05	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
63	20231020	101056	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42900	-1050	5	-2.39	1916950500	44462	12.61	43600	44300	42800	57100	30800	43950	43114.36	45.12	0	-12759	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	59623	23.37	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.27	31100	20230103	37.94	48900	-12.27	20230613	31100	37.94	20230103	48900	-12.27	20230613	31100	37.94	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
64	20231020	091053	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43250	-700	5	-1.59	466445450	10684	3.03	43600	44300	43250	57100	30800	43950	43658.32	45.12	0	-4105	45483	44716	44233	43466	42983	45100	43850	141	13150	100	33400	50	1	138981036	60109	23.56	0.36	12	0.01	1836.00	118943.00	48900	20230613	-11.55	31100	20230103	39.07	48900	-11.55	20230613	31100	39.07	20230103	48900	-11.55	20230613	31100	39.07	20230103	0.16	Y	402340	100	141 억		62710779	N	N	46956	N	00	N
65	20231019	161054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-550	5	-1.24	15616670400	352620	163.49	43750	45000	43750	57800	31150	44500	44287.59	45.14	-4983	-127442	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61082	23.94	0.37	12	0.25	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		62734619	N	N	46940	N	00	N
66	20231019	151040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-550	5	-1.24	14187374400	320103	148.41	43750	45000	43750	57800	31150	44500	44321.28	45.14	-4983	-123647	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61082	23.94	0.37	12	0.23	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
67	20231019	141057	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-350	5	-0.79	11208395650	252538	117.08	43750	45000	43750	57800	31150	44500	44383.01	45.14	-4983	-100491	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61360	24.05	0.37	12	0.18	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
68	20231019	131047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	-250	5	-0.56	9080375750	204298	94.72	43750	45000	43750	57800	31150	44500	44446.72	45.14	-4983	-83210	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61499	24.10	0.37	12	0.15	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
69	20231019	121054	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44550	50	2	0.11	6901860900	155192	71.95	43750	45000	43750	57800	31150	44500	44473.05	45.14	-4983	-56023	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61916	24.26	0.37	12	0.11	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
70	20231019	111047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44650	150	2	0.34	5203993950	117287	54.38	43750	44850	43750	57800	31150	44500	44369.74	45.14	-4983	-39676	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	62055	24.32	0.38	12	0.08	1836.00	118943.00	48900	20230613	-8.69	31100	20230103	43.57	48900	-8.69	20230613	31100	43.57	20230103	48900	-8.69	20230613	31100	43.57	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
71	20231019	101042	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	100	2	0.22	3773703200	85207	39.50	43750	44850	43750	57800	31150	44500	44288.65	45.14	-4983	-23015	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61986	24.29	0.37	12	0.06	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
72	20231019	091050	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44450	-50	5	-0.11	1315512050	29738	13.79	43750	44750	43750	57800	31150	44500	44236.74	45.14	-4983	-9367	45700	45100	44600	44000	43500	44850	43750	141	13300	100	33820	50	1	138981036	61777	24.21	0.37	12	0.02	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.17	Y	402340	100	141 억		62734619	N	N	30159	N	00	N
73	20231018	161055	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	-300	5	-0.67	9218307950	205666	74.59	44800	45200	44100	58200	31400	44800	44821.78	45.17	0	15678	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	61847	24.24	0.37	12	0.15	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.16	Y	402340	100	141 억		62777589	N	N	30159	N	00	N
74	20231018	151046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	-200	5	-0.45	8529686000	190203	68.98	44800	45200	44100	58200	31400	44800	44845.17	45.17	0	12990	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	61986	24.29	0.37	12	0.14	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
75	20231018	141030	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	0	3	0.00	6966209200	155212	56.29	44800	45200	44100	58200	31400	44800	44881.90	45.17	0	16434	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	62264	24.40	0.38	12	0.11	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
76	20231018	131027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	100	2	0.22	5850575150	130330	47.27	44800	45200	44100	58200	31400	44800	44890.47	45.17	0	15946	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	62402	24.46	0.38	12	0.09	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
77	20231018	121047	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45050	250	2	0.56	4641424550	103447	37.52	44800	45200	44100	58200	31400	44800	44867.66	45.17	0	17251	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	62611	24.54	0.38	12	0.07	1836.00	118943.00	48900	20230613	-7.87	31100	20230103	44.86	48900	-7.87	20230613	31100	44.86	20230103	48900	-7.87	20230613	31100	44.86	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
78	20231018	111038	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45050	250	2	0.56	3515606400	78433	28.45	44800	45200	44100	58200	31400	44800	44823.05	45.17	0	14798	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	62611	24.54	0.38	12	0.06	1836.00	118943.00	48900	20230613	-7.87	31100	20230103	44.86	48900	-7.87	20230613	31100	44.86	20230103	48900	-7.87	20230613	31100	44.86	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
79	20231018	101051	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	45200	400	2	0.89	2099139650	46966	17.03	44800	45200	44100	58200	31400	44800	44694.88	45.17	0	12704	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	62819	24.62	0.38	12	0.03	1836.00	118943.00	48900	20230613	-7.57	31100	20230103	45.34	48900	-7.57	20230613	31100	45.34	20230103	48900	-7.57	20230613	31100	45.34	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
80	20231018	091032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	-550	5	-1.23	299475750	6732	2.44	44800	44850	44250	58200	31400	44800	44485.41	45.17	0	656	45800	45300	44450	43950	43100	45550	44200	141	13400	100	34040	50	1	138981036	61499	24.10	0.37	12	0.00	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.16	Y	402340	100	141 억		62777589	N	N	54116	N	00	N
81	20231017	161036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	400	2	0.90	12271929700	275697	137.42	44500	44950	43600	57700	31100	44400	44512.31	44.36	0	21322	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	63377	24.40	0.38	12	0.19	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.17	Y	402340	100	141 억		62751102	N	N	54116	N	00	N
82	20231017	151043	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44900	500	2	1.13	10458921800	235243	117.26	44500	44950	43600	57700	31100	44400	44460.08	44.36	0	23683	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	63519	24.46	0.38	12	0.17	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
83	20231017	141046	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44800	400	2	0.90	7511620450	169561	84.52	44500	44850	43600	57700	31100	44400	44300.40	44.36	0	26913	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	63377	24.40	0.38	12	0.12	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
84	20231017	131037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44650	250	2	0.56	5802985900	131342	65.47	44500	44650	43600	57700	31100	44400	44182.26	44.36	0	20842	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	63165	24.32	0.38	12	0.09	1836.00	118943.00	48900	20230613	-8.69	31100	20230103	43.57	48900	-8.69	20230613	31100	43.57	20230103	48900	-8.69	20230613	31100	43.57	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
85	20231017	121043	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	-200	5	-0.45	4094379600	92870	46.29	44500	44600	43600	57700	31100	44400	44087.21	44.36	0	5573	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	62529	24.07	0.37	12	0.07	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
86	20231017	111031	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44350	-50	5	-0.11	3157257350	71730	35.75	44500	44550	43600	57700	31100	44400	44015.86	44.36	0	-2783	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	62741	24.16	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
87	20231017	101023	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	-550	5	-1.24	1827904600	41640	20.76	44500	44500	43600	57700	31100	44400	43897.80	44.36	0	-9831	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	62034	23.88	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
88	20231017	091036	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	-600	5	-1.35	475935300	10774	5.37	44500	44500	43750	57700	31100	44400	44174.43	44.36	0	-5497	45733	45066	44383	43716	43033	44725	43375	141	13300	100	33740	50	1	141467571	61963	23.86	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.17	Y	402340	100	141 억		62751102	N	N	30187	N	00	N
89	20231016	161032	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	-250	5	-0.56	8876971650	200459	114.45	44650	45050	43700	58000	31300	44650	44283.23	44.32	0	52338	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62812	24.18	0.37	12	0.14	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.17	Y	402340	100	141 억		62701340	N	N	30187	N	00	N
90	20231016	151033	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44150	-500	5	-1.12	7381942900	166776	95.22	44650	45050	43700	58000	31300	44650	44262.62	44.32	0	52594	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62458	24.05	0.37	12	0.12	1836.00	118943.00	48900	20230613	-9.71	31100	20230103	41.96	48900	-9.71	20230613	31100	41.96	20230103	48900	-9.71	20230613	31100	41.96	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
91	20231016	141035	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44100	-550	5	-1.23	5929193250	133846	76.42	44650	45050	43700	58000	31300	44650	44298.62	44.32	0	35255	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62387	24.02	0.37	12	0.09	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
92	20231016	131026	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	-700	5	-1.57	4388695250	98755	56.38	44650	45050	43900	58000	31300	44650	44440.23	44.32	0	20049	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62175	23.94	0.37	12	0.07	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
93	20231016	121028	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44250	-400	5	-0.90	3271126750	73371	41.89	44650	45050	44200	58000	31300	44650	44583.37	44.32	0	12817	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62599	24.10	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
94	20231016	111022	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	-250	5	-0.56	2594719750	58102	33.17	44650	45050	44350	58000	31300	44650	44658.01	44.32	0	6520	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62812	24.18	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
95	20231016	101015	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44500	-150	5	-0.34	1564238050	34957	19.96	44650	45050	44400	58000	31300	44650	44747.49	44.32	0	501	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	62953	24.24	0.37	12	0.02	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
96	20231016	091018	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44650	0	3	0.00	256929000	5742	3.28	44650	45000	44450	58000	31300	44650	44745.56	44.32	0	-90	45783	45216	44383	43816	42983	45500	44100	141	13350	100	33930	50	1	141467571	63165	24.32	0.38	12	0.00	1836.00	118943.00	48900	20230613	-8.69	31100	20230103	43.57	48900	-8.69	20230613	31100	43.57	20230103	48900	-8.69	20230613	31100	43.57	20230103	0.17	Y	402340	100	141 억		62701340	N	N	64916	N	00	N
97	20231012	161052	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44600	1100	2	2.53	8700028500	196326	114.51	44000	44600	43450	56500	30450	43500	44314.09	44.32	0	-16836	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	63095	24.29	0.37	12	0.14	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.17	Y	402340	100	141 억		62698669	N	N	44522	N	00	N
98	20231012	151025	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	900	2	2.07	5544791450	125555	73.23	44000	44500	43450	56500	30450	43500	44162.25	44.32	0	-5346	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	62812	24.18	0.37	12	0.09	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
99	20231012	141028	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	900	2	2.07	4204501800	95372	55.63	44000	44450	43450	56500	30450	43500	44085.28	44.32	0	1759	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	62812	24.18	0.37	12	0.07	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
100	20231012	131028	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44400	900	2	2.07	3539390100	80381	46.88	44000	44450	43450	56500	30450	43500	44032.67	44.32	0	7028	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	62812	24.18	0.37	12	0.06	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
101	20231012	121039	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	700	2	1.61	2994517350	68088	39.71	44000	44300	43450	56500	30450	43500	43980.10	44.32	0	2135	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	62529	24.07	0.37	12	0.05	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
102	20231012	111037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44300	800	2	1.84	2337433100	53213	31.04	44000	44300	43450	56500	30450	43500	43925.98	44.32	0	1131	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	62670	24.13	0.37	12	0.04	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
103	20231012	101029	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44200	700	2	1.61	1482472700	33872	19.76	44000	44200	43450	56500	30450	43500	43766.91	44.32	0	-1443	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	62529	24.07	0.37	12	0.02	1836.00	118943.00	48900	20230613	-9.61	31100	20230103	42.12	48900	-9.61	20230613	31100	42.12	20230103	48900	-9.61	20230613	31100	42.12	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
104	20231012	091037	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	200	2	0.46	290902500	6657	3.88	44000	44050	43500	56500	30450	43500	43698.74	44.32	0	-1434	44333	43916	43683	43266	43033	43800	43150	141	13000	100	33060	50	1	141467571	61821	23.80	0.37	12	0.00	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.17	Y	402340	100	141 억		62698669	N	N	56149	N	00	N
105	20231011	161024	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43500	100	2	0.23	7497015800	171313	60.64	44100	44100	43450	56400	30400	43400	43762.10	44.36	0	-46784	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	61538	23.69	0.37	12	0.12	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.17	Y	402340	100	141 억		62758460	N	N	56149	N	00	N
106	20231011	151030	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43550	150	2	0.35	6717596100	153401	54.30	44100	44100	43450	56400	30400	43400	43791.08	44.36	0	-45197	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	61609	23.72	0.37	12	0.11	1836.00	118943.00	48900	20230613	-10.94	31100	20230103	40.03	48900	-10.94	20230613	31100	40.03	20230103	48900	-10.94	20230613	31100	40.03	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
107	20231011	141033	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43800	400	2	0.92	5820566300	132904	47.04	44100	44100	43600	56400	30400	43400	43795.27	44.36	0	-40289	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	61963	23.86	0.37	12	0.09	1836.00	118943.00	48900	20230613	-10.43	31100	20230103	40.84	48900	-10.43	20230613	31100	40.84	20230103	48900	-10.43	20230613	31100	40.84	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
108	20231011	131021	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43950	550	2	1.27	4543929750	103767	36.73	44100	44100	43600	56400	30400	43400	43789.74	44.36	0	-21548	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	62175	23.94	0.37	12	0.07	1836.00	118943.00	48900	20230613	-10.12	31100	20230103	41.32	48900	-10.12	20230613	31100	41.32	20230103	48900	-10.12	20230613	31100	41.32	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
109	20231011	121040	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43850	450	2	1.04	3631992350	83007	29.38	44100	44100	43600	56400	30400	43400	43755.25	44.36	0	-19899	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	62034	23.88	0.37	12	0.06	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
110	20231011	111034	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43650	250	2	0.58	2646939200	60461	21.40	44100	44100	43600	56400	30400	43400	43779.28	44.36	0	-18974	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	61751	23.77	0.37	12	0.04	1836.00	118943.00	48900	20230613	-10.74	31100	20230103	40.35	48900	-10.74	20230613	31100	40.35	20230103	48900	-10.74	20230613	31100	40.35	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
111	20231011	101027	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	300	2	0.69	1928594350	44039	15.59	44100	44100	43600	56400	30400	43400	43792.87	44.36	0	-18043	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	61821	23.80	0.37	12	0.03	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
112	20231011	091029	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43750	350	2	0.81	617983050	14117	5.00	44100	44100	43600	56400	30400	43400	43775.81	44.36	0	-7987	44533	43966	43533	42966	42533	43750	42750	141	13000	100	32980	50	1	141467571	61892	23.83	0.37	12	0.01	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.17	Y	402340	100	141 억		62758460	N	N	83295	N	00	N
113	20231010	161634	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	700	2	1.64	12352540900	282476	154.29	43950	44100	43100	55500	29900	42700	43729.94	44.41	-5134	-60382	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	61397	23.64	0.36	12	0.20	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.18	Y	402340	100	141 억		62822238	N	N	83295	N	00	N
114	20231010	151016	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43400	700	2	1.64	10994845550	251188	137.20	43950	44100	43100	55500	29900	42700	43771.38	44.41	-5134	-52671	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	61397	23.64	0.36	12	0.18	1836.00	118943.00	48900	20230613	-11.25	31100	20230103	39.55	48900	-11.25	20230613	31100	39.55	20230103	48900	-11.25	20230613	31100	39.55	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
115	20231010	141023	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43500	800	2	1.87	9288870100	211944	115.77	43950	44100	43100	55500	29900	42700	43827.00	44.41	-5134	-36814	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	61538	23.69	0.37	12	0.15	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
116	20231010	131016	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43700	1000	2	2.34	7965854450	181576	99.18	43950	44100	43100	55500	29900	42700	43870.64	44.41	-5134	-25822	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	61821	23.80	0.37	12	0.13	1836.00	118943.00	48900	20230613	-10.63	31100	20230103	40.51	48900	-10.63	20230613	31100	40.51	20230103	48900	-10.63	20230613	31100	40.51	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
117	20231010	121012	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43900	1200	2	2.81	7137389700	162679	88.86	43950	44100	43100	55500	29900	42700	43874.07	44.41	-5134	-22090	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	62104	23.91	0.37	12	0.11	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
118	20231010	110954	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44000	1300	2	3.04	6235919250	142160	77.65	43950	44100	43100	55500	29900	42700	43865.50	44.41	-5134	-19888	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	62246	23.97	0.37	12	0.10	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
119	20231010	101005	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	44000	1300	2	3.04	4138956000	94436	51.58	43950	44100	43100	55500	29900	42700	43828.16	44.41	-5134	-12748	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	62246	23.97	0.37	12	0.07	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
120	20231010	090959	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	43550	850	2	1.99	1433413950	32876	17.96	43950	44000	43100	55500	29900	42700	43600.62	44.41	-5134	-7782	43900	43300	42650	42050	41400	42975	41725	141	12800	100	32450	50	1	141467571	61609	23.72	0.37	12	0.02	1836.00	118943.00	48900	20230613	-10.94	31100	20230103	40.03	48900	-10.94	20230613	31100	40.03	20230103	48900	-10.94	20230613	31100	40.03	20230103	0.18	Y	402340	100	141 억		62822238	N	N	94754	N	00	N
121	20231006	161007	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	-50	5	-0.12	7822803450	183054	49.95	43150	43250	42000	55500	29950	42750	42734.95	44.46	6355	-87376	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60407	23.26	0.36	12	0.13	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.18	Y	402340	100	141 억		62898447	N	N	94754	N	00	N
122	20231006	150952	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	-100	5	-0.23	7249046250	169628	46.29	43150	43250	42000	55500	29950	42750	42734.96	44.46	6355	-83332	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60336	23.23	0.36	12	0.12	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N
123	20231006	140955	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42800	50	2	0.12	5518266200	129163	35.25	43150	43250	42000	55500	29950	42750	42723.27	44.46	6355	-66722	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60548	23.31	0.36	12	0.09	1836.00	118943.00	48900	20230613	-12.47	31100	20230103	37.62	48900	-12.47	20230613	31100	37.62	20230103	48900	-12.47	20230613	31100	37.62	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N
124	20231006	130942	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	100	2	0.23	4488113900	105094	28.68	43150	43250	42000	55500	29950	42750	42705.71	44.46	6355	-50186	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60619	23.34	0.36	12	0.07	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N
125	20231006	120943	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42650	-100	5	-0.23	3737536800	87544	23.89	43150	43250	42000	55500	29950	42750	42693.24	44.46	6355	-39237	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60336	23.23	0.36	12	0.06	1836.00	118943.00	48900	20230613	-12.78	31100	20230103	37.14	48900	-12.78	20230613	31100	37.14	20230103	48900	-12.78	20230613	31100	37.14	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N
126	20231006	110933	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42850	100	2	0.23	2916226700	68337	18.65	43150	43250	42000	55500	29950	42750	42674.20	44.46	6355	-27962	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60619	23.34	0.36	12	0.05	1836.00	118943.00	48900	20230613	-12.37	31100	20230103	37.78	48900	-12.37	20230613	31100	37.78	20230103	48900	-12.37	20230613	31100	37.78	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N
127	20231006	100942	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42700	-50	5	-0.12	1680177750	39425	10.76	43150	43250	42000	55500	29950	42750	42617.06	44.46	6355	-14525	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	60407	23.26	0.36	12	0.03	1836.00	118943.00	48900	20230613	-12.68	31100	20230103	37.30	48900	-12.68	20230613	31100	37.30	20230103	48900	-12.68	20230613	31100	37.30	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N
128	20231006	090933	55	50.00	KOSPI200		금융업	N	N	N	Y	50	N	42300	-450	5	-1.05	458513550	10808	2.95	43150	43250	42000	55500	29950	42750	42423.53	44.46	6355	-4215	44050	43400	42300	41650	40550	43725	41975	141	12750	100	32490	50	1	141467571	59841	23.04	0.36	12	0.01	1836.00	118943.00	48900	20230613	-13.50	31100	20230103	36.01	48900	-13.50	20230613	31100	36.01	20230103	48900	-13.50	20230613	31100	36.01	20230103	0.18	Y	402340	100	141 억		62898447	N	N	70273	N	00	N