KissMeData/402340/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	161349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84800	-4800	5	-5.36	48424412500	563208	165.02	88800	89000	84700	116400	62800	89600	85982.35	52.41	0	-25244	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	114268	-9.28	0.77	12	0.42	-9137.00	110540.00	109000	20240711	-22.20	41700	20231030	103.36	109000	-22.20	20240711	46700	81.58	20240117	109000	-22.20	20240711	42200	100.95	20231031	0.05	N	402340	100	141 억		70625026	N	N	4390	N	00	N
3	20241031	151411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	-4200	5	-4.69	37600601900	435646	127.64	88800	89000	84700	116400	62800	89600	86309.97	52.41	0	1467	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	115076	-9.35	0.77	12	0.32	-9137.00	110540.00	109000	20240711	-21.65	41700	20231030	104.80	109000	-21.65	20240711	46700	82.87	20240117	109000	-21.65	20240711	42200	102.37	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
4	20241031	141408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-4100	5	-4.58	29832227300	344754	101.01	88800	89000	84700	116400	62800	89600	86531.91	52.41	0	4744	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	115211	-9.36	0.77	12	0.26	-9137.00	110540.00	109000	20240711	-21.56	41700	20231030	105.04	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	42200	102.61	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
5	20241031	131411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	-4100	5	-4.58	23651244800	272288	79.78	88800	89000	85500	116400	62800	89600	86861.12	52.41	0	13290	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	115211	-9.36	0.77	12	0.20	-9137.00	110540.00	109000	20240711	-21.56	41700	20231030	105.04	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	42200	102.61	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
6	20241031	121405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	-2900	5	-3.24	17564466500	201950	59.17	88800	89000	85900	116400	62800	89600	86974.31	52.41	0	13137	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	116828	-9.49	0.78	12	0.15	-9137.00	110540.00	109000	20240711	-20.46	41700	20231030	107.91	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	42200	105.45	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
7	20241031	111405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	-2500	5	-2.79	11707724400	134199	39.32	88800	89000	85900	116400	62800	89600	87241.48	52.41	0	18615	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	117367	-9.53	0.79	12	0.10	-9137.00	110540.00	109000	20240711	-20.09	41700	20231030	108.87	109000	-20.09	20240711	46700	86.51	20240117	109000	-20.09	20240711	42200	106.40	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
8	20241031	101408	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87400	-2200	5	-2.46	7558551600	86676	25.40	88800	89000	85900	116400	62800	89600	87204.61	52.41	0	10559	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	117771	-9.57	0.79	12	0.06	-9137.00	110540.00	109000	20240711	-19.82	41700	20231030	109.59	109000	-19.82	20240711	46700	87.15	20240117	109000	-19.82	20240711	42200	107.11	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
9	20241031	091405	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	-2900	5	-3.24	2295855000	26236	7.69	88800	89000	86000	116400	62800	89600	87507.65	52.41	0	-1907	91600	90600	89000	88000	86400	89800	87200	141	26800	100	64510	100	1	134749960	116828	-9.49	0.78	12	0.02	-9137.00	110540.00	109000	20240711	-20.46	41700	20231030	107.91	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	42200	105.45	20231031	0.05	N	402340	100	141 억		70625026	N	N	218	N	00	N
10	20241030	161400	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89600	-300	5	-0.33	29393580300	330360	94.53	89800	90000	87400	116800	63000	89900	88974.03	52.42	0	93957	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	120736	-9.81	0.81	12	0.25	-9137.00	110540.00	109000	20240711	-17.80	41700	20231030	114.87	109000	-17.80	20240711	46700	91.86	20240117	109000	-17.80	20240711	41700	114.87	20231030	0.04	N	402340	100	141 억		70640140	N	N	217	N	00	N
11	20241030	151435	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89400	-500	5	-0.56	25080849500	282216	80.75	89800	90000	87400	116800	63000	89900	88871.07	52.42	0	78722	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	120466	-9.78	0.81	12	0.21	-9137.00	110540.00	109000	20240711	-17.98	41700	20231030	114.39	109000	-17.98	20240711	46700	91.43	20240117	109000	-17.98	20240711	41700	114.39	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
12	20241030	141410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	-200	5	-0.22	22191403000	249984	71.53	89800	90000	87400	116800	63000	89900	88771.24	52.42	0	60626	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	120871	-9.82	0.81	12	0.19	-9137.00	110540.00	109000	20240711	-17.71	41700	20231030	115.11	109000	-17.71	20240711	46700	92.08	20240117	109000	-17.71	20240711	41700	115.11	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
13	20241030	131417	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88900	-1000	5	-1.11	18443926300	207931	59.50	89800	90000	87400	116800	63000	89900	88702.08	52.42	0	40577	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	119793	-9.73	0.80	12	0.15	-9137.00	110540.00	109000	20240711	-18.44	41700	20231030	113.19	109000	-18.44	20240711	46700	90.36	20240117	109000	-18.44	20240711	41700	113.19	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
14	20241030	121434	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89000	-900	5	-1.00	12556272100	141296	40.43	89800	90000	87400	116800	63000	89900	88864.93	52.42	0	23469	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	119927	-9.74	0.81	12	0.10	-9137.00	110540.00	109000	20240711	-18.35	41700	20231030	113.43	109000	-18.35	20240711	46700	90.58	20240117	109000	-18.35	20240711	41700	113.43	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
15	20241030	111411	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89300	-600	5	-0.67	10299912600	115989	33.19	89800	90000	87400	116800	63000	89900	88800.66	52.42	0	12912	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	120332	-9.77	0.81	12	0.09	-9137.00	110540.00	109000	20240711	-18.07	41700	20231030	114.15	109000	-18.07	20240711	46700	91.22	20240117	109000	-18.07	20240711	41700	114.15	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
16	20241030	101401	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	-1800	5	-2.00	6523199700	73581	21.05	89800	90000	87400	116800	63000	89900	88653.11	52.42	0	-4775	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	118715	-9.64	0.80	12	0.05	-9137.00	110540.00	109000	20240711	-19.17	41700	20231030	111.27	109000	-19.17	20240711	46700	88.65	20240117	109000	-19.17	20240711	41700	111.27	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
17	20241030	091410	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-1700	5	-1.89	1695897600	19103	5.47	89800	90000	88100	116800	63000	89900	88775.80	52.42	0	-3434	96300	93100	90500	87300	84700	91800	86000	141	26900	100	64720	100	1	134749960	118849	-9.65	0.80	12	0.01	-9137.00	110540.00	109000	20240711	-19.08	41700	20231030	111.51	109000	-19.08	20240711	46700	88.87	20240117	109000	-19.08	20240711	41700	111.51	20231030	0.04	N	402340	100	141 억		70640140	N	N	281	N	00	N
18	20241029	161316	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89900	-2800	5	-3.02	31303326500	349164	84.23	92600	93700	87900	120500	64900	92700	89650.00	52.44	0	89166	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	121140	-9.84	0.81	12	0.26	-9137.00	110540.00	109000	20240711	-17.52	41700	20231030	115.59	109000	-17.52	20240711	46700	92.51	20240117	109000	-17.52	20240711	41700	115.59	20231030	0.05	N	402340	100	141 억		70668621	N	N	281	N	00	N
19	20241029	151337	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89700	-3000	5	-3.24	28213770700	314769	75.93	92600	93700	87900	120500	64900	92700	89631.09	52.44	0	73836	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	120871	-9.82	0.81	12	0.23	-9137.00	110540.00	109000	20240711	-17.71	41700	20231030	115.11	109000	-17.71	20240711	46700	92.08	20240117	109000	-17.71	20240711	41700	115.11	20231030	0.05	N	402340	100	141 억		70668621	N	N	189	N	00	N
20	20241029	141140	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	-3600	5	-3.88	23344099200	260469	62.83	92600	93700	87900	120500	64900	92700	89620.71	52.44	0	48762	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	120062	-9.75	0.81	12	0.19	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	41700	113.67	20231030	0.05	N	402340	100	141 억		70668621	N	N	189	N	00	N
21	20241029	131326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	-4300	5	-4.64	20489883800	228341	55.08	92600	93700	87900	120500	64900	92700	89730.82	52.44	0	39177	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	119119	-9.67	0.80	12	0.17	-9137.00	110540.00	109000	20240711	-18.90	41700	20231030	111.99	109000	-18.90	20240711	46700	89.29	20240117	109000	-18.90	20240711	41700	111.99	20231030	0.05	N	402340	100	141 억		70668621	N	N	189	N	00	N
22	20241029	121326	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	-3600	5	-3.88	17987730700	200016	48.25	92600	93700	88100	120500	64900	92700	89928.38	52.44	0	39131	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	120062	-9.75	0.81	12	0.15	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	41700	113.67	20231030	0.05	N	402340	100	141 억		70668621	N	N	189	N	00	N
23	20241029	111349	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88200	-4500	5	-4.85	15688899300	174095	42.00	92600	93700	88100	120500	64900	92700	90113.59	52.44	0	32819	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	118849	-9.65	0.80	12	0.13	-9137.00	110540.00	109000	20240711	-19.08	41700	20231030	111.51	109000	-19.08	20240711	46700	88.87	20240117	109000	-19.08	20240711	41700	111.51	20231030	0.05	N	402340	100	141 억		70668621	N	N	189	N	00	N
24	20241029	101323	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	-3600	5	-3.88	10523563400	115965	27.97	92600	93700	89100	120500	64900	92700	90744.01	52.44	0	18099	98966	95832	94066	90932	89166	94950	90050	141	27800	100	66740	100	1	134749960	120062	-9.75	0.81	12	0.09	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	41700	113.67	20231030	0.05	N	402340	100	141 억		70668621	N	N	189	N	00	N
25	20241028	161309	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92700	-2800	5	-2.93	30353345700	323403	48.11	95300	97200	92300	124100	66900	95500	93857.02	52.48	0	-51426	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	124913	-10.15	0.84	12	0.24	-9137.00	110540.00	109000	20240711	-14.95	41700	20231030	122.30	109000	-14.95	20240711	46700	98.50	20240117	109000	-14.95	20240711	41700	122.30	20231030	0.04	N	402340	100	141 억		70723143	N	N	189	N	00	N
26	20241028	151321	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	-3000	5	-3.14	27657004500	294310	43.78	95300	97200	92300	124100	66900	95500	93972.36	52.48	0	-51357	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	124644	-10.12	0.84	12	0.22	-9137.00	110540.00	109000	20240711	-15.14	41700	20231030	121.82	109000	-15.14	20240711	46700	98.07	20240117	109000	-15.14	20240711	41700	121.82	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
27	20241028	141324	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93000	-2500	5	-2.62	22833655300	242305	36.05	95300	97200	92600	124100	66900	95500	94235.18	52.48	0	-52906	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	125317	-10.18	0.84	12	0.18	-9137.00	110540.00	109000	20240711	-14.68	41700	20231030	123.02	109000	-14.68	20240711	46700	99.14	20240117	109000	-14.68	20240711	41700	123.02	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
28	20241028	131317	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93600	-1900	5	-1.99	18537513100	196200	29.19	95300	97200	92800	124100	66900	95500	94482.74	52.48	0	-47201	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	126126	-10.24	0.85	12	0.15	-9137.00	110540.00	109000	20240711	-14.13	41700	20231030	124.46	109000	-14.13	20240711	46700	100.43	20240117	109000	-14.13	20240711	41700	124.46	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
29	20241028	121318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94300	-1200	5	-1.26	15576293800	164637	24.49	95300	97200	92800	124100	66900	95500	94609.92	52.48	0	-36795	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	127069	-10.32	0.85	12	0.12	-9137.00	110540.00	109000	20240711	-13.49	41700	20231030	126.14	109000	-13.49	20240711	46700	101.93	20240117	109000	-13.49	20240711	41700	126.14	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
30	20241028	111109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94400	-1100	5	-1.15	13289091300	140411	20.89	95300	97200	92800	124100	66900	95500	94644.23	52.48	0	-31718	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	127204	-10.33	0.85	12	0.10	-9137.00	110540.00	109000	20240711	-13.39	41700	20231030	126.38	109000	-13.39	20240711	46700	102.14	20240117	109000	-13.39	20240711	41700	126.38	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
31	20241028	101303	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94700	-800	5	-0.84	10517919200	111110	16.53	95300	97200	92800	124100	66900	95500	94662.22	52.48	0	-25960	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	127608	-10.36	0.86	12	0.08	-9137.00	110540.00	109000	20240711	-13.12	41700	20231030	127.10	109000	-13.12	20240711	46700	102.78	20240117	109000	-13.12	20240711	41700	127.10	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
32	20241028	091313	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	94600	-900	5	-0.94	3904024100	40802	6.07	95300	97200	94500	124100	66900	95500	95682.17	52.48	0	-6060	100100	97800	93900	91600	87700	98950	92750	141	28600	100	68760	100	1	134749960	127473	-10.35	0.86	12	0.03	-9137.00	110540.00	109000	20240711	-13.21	41700	20231030	126.86	109000	-13.21	20240711	46700	102.57	20240117	109000	-13.21	20240711	41700	126.86	20231030	0.04	N	402340	100	141 억		70723143	N	N	1115	N	00	N
33	20241025	161315	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	5500	2	6.11	63000282200	666394	143.27	90000	96200	90000	117000	63000	90000	94538.78	52.59	0	-135272	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	128686	-10.45	0.86	12	0.49	-9137.00	110540.00	109000	20240711	-12.39	41700	20231030	129.02	109000	-12.39	20240711	46700	104.50	20240117	109000	-12.39	20240711	41700	129.02	20231030	0.05	N	402340	100	141 억		70870174	N	N	1115	N	00	N
34	20241025	151320	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95500	5500	2	6.11	57580698700	609665	131.08	90000	96200	90000	117000	63000	90000	94446.46	52.59	0	-125827	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	128686	-10.45	0.86	12	0.45	-9137.00	110540.00	109000	20240711	-12.39	41700	20231030	129.02	109000	-12.39	20240711	46700	104.50	20240117	109000	-12.39	20240711	41700	129.02	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
35	20241025	141317	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95100	5100	2	5.67	48093099100	509723	109.59	90000	96200	90000	117000	63000	90000	94351.44	52.59	0	-96272	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	128147	-10.41	0.86	12	0.38	-9137.00	110540.00	109000	20240711	-12.75	41700	20231030	128.06	109000	-12.75	20240711	46700	103.64	20240117	109000	-12.75	20240711	41700	128.06	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
36	20241025	131318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	95800	5800	2	6.44	39320769400	417623	89.79	90000	96200	90000	117000	63000	90000	94153.74	52.59	0	-75463	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	129090	-10.48	0.87	12	0.31	-9137.00	110540.00	109000	20240711	-12.11	41700	20231030	129.74	109000	-12.11	20240711	46700	105.14	20240117	109000	-12.11	20240711	41700	129.74	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
37	20241025	121321	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	96000	6000	2	6.67	32574194800	346979	74.60	90000	96000	90000	117000	63000	90000	93879.44	52.59	0	-53674	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	129360	-10.51	0.87	12	0.26	-9137.00	110540.00	109000	20240711	-11.93	41700	20231030	130.22	109000	-11.93	20240711	46700	105.57	20240117	109000	-11.93	20240711	41700	130.22	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
38	20241025	111315	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	3800	2	4.22	24108190200	257698	55.40	90000	95100	90000	117000	63000	90000	93552.10	52.59	0	-48538	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	126395	-10.27	0.85	12	0.19	-9137.00	110540.00	109000	20240711	-13.94	41700	20231030	124.94	109000	-13.94	20240711	46700	100.86	20240117	109000	-13.94	20240711	41700	124.94	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
39	20241025	101316	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	93800	3800	2	4.22	16980521400	181966	39.12	90000	95100	90000	117000	63000	90000	93317.00	52.59	0	-29815	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	126395	-10.27	0.85	12	0.14	-9137.00	110540.00	109000	20240711	-13.94	41700	20231030	124.94	109000	-13.94	20240711	46700	100.86	20240117	109000	-13.94	20240711	41700	124.94	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
40	20241025	091318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92400	2400	2	2.67	3608299700	39456	8.48	90000	92500	90000	117000	63000	90000	91451.23	52.59	0	-5630	95866	92932	91066	88132	86266	92000	87200	141	27000	100	64800	100	1	134749960	124509	-10.11	0.84	12	0.03	-9137.00	110540.00	109000	20240711	-15.23	41700	20231030	121.58	109000	-15.23	20240711	46700	97.86	20240117	109000	-15.23	20240711	41700	121.58	20231030	0.05	N	402340	100	141 억		70870174	N	N	255	N	00	N
41	20241024	161250	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90000	-2100	5	-2.28	42073115400	464275	71.62	91900	94000	89200	119700	64500	92100	90620.26	52.68	0	-89074	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	121275	-9.85	0.81	12	0.34	-9137.00	110540.00	109000	20240711	-17.43	41700	20231030	115.83	109000	-17.43	20240711	46700	92.72	20240117	109000	-17.43	20240711	41700	115.83	20231030	0.05	N	402340	100	141 억		70990258	N	N	255	N	00	N
42	20241024	151302	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90600	-1500	5	-1.63	37285386000	411121	63.42	91900	94000	89200	119700	64500	92100	90691.00	52.68	0	-89681	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	122083	-9.92	0.82	12	0.31	-9137.00	110540.00	109000	20240711	-16.88	41700	20231030	117.27	109000	-16.88	20240711	46700	94.00	20240117	109000	-16.88	20240711	41700	117.27	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
43	20241024	141249	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	-1100	5	-1.19	31714508200	349727	53.95	91900	94000	89200	119700	64500	92100	90682.43	52.68	0	-85664	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	122622	-9.96	0.82	12	0.26	-9137.00	110540.00	109000	20240711	-16.51	41700	20231030	118.23	109000	-16.51	20240711	46700	94.86	20240117	109000	-16.51	20240711	41700	118.23	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
44	20241024	131301	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	-1100	5	-1.19	26906524700	296941	45.81	91900	94000	89200	119700	64500	92100	90610.90	52.68	0	-73526	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	122622	-9.96	0.82	12	0.22	-9137.00	110540.00	109000	20240711	-16.51	41700	20231030	118.23	109000	-16.51	20240711	46700	94.86	20240117	109000	-16.51	20240711	41700	118.23	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
45	20241024	121255	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90700	-1400	5	-1.52	22869865800	252561	38.96	91900	94000	89200	119700	64500	92100	90550.06	52.68	0	-61800	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	122218	-9.93	0.82	12	0.19	-9137.00	110540.00	109000	20240711	-16.79	41700	20231030	117.51	109000	-16.79	20240711	46700	94.22	20240117	109000	-16.79	20240711	41700	117.51	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
46	20241024	111254	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90000	-2100	5	-2.28	19300489300	213094	32.87	91900	94000	89200	119700	64500	92100	90570.57	52.68	0	-46645	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	121275	-9.85	0.81	12	0.16	-9137.00	110540.00	109000	20240711	-17.43	41700	20231030	115.83	109000	-17.43	20240711	46700	92.72	20240117	109000	-17.43	20240711	41700	115.83	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
47	20241024	101129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90300	-1800	5	-1.95	13454180300	148517	22.91	91900	94000	89200	119700	64500	92100	90587.21	52.68	0	-21624	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	121679	-9.88	0.82	12	0.11	-9137.00	110540.00	109000	20240711	-17.16	41700	20231030	116.55	109000	-17.16	20240711	46700	93.36	20240117	109000	-17.16	20240711	41700	116.55	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
48	20241024	091350	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	90100	-2000	5	-2.17	4868984400	53277	8.22	91900	94000	89800	119700	64500	92100	91386.09	52.68	0	-4181	98100	95100	90300	87300	82500	96600	88800	141	27600	100	66310	100	1	134749960	121410	-9.86	0.82	12	0.04	-9137.00	110540.00	109000	20240711	-17.34	41700	20231030	116.07	109000	-17.34	20240711	46700	92.93	20240117	109000	-17.34	20240711	41700	116.07	20231030	0.05	N	402340	100	141 억		70990258	N	N	7	N	00	N
49	20241023	161258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92100	5500	2	6.35	55437918900	612092	275.24	86400	93300	85500	112500	60700	86600	90570.58	52.74	0	-32815	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	124105	-10.08	0.83	12	0.45	-9137.00	110540.00	109000	20240711	-15.50	41700	20231030	120.86	109000	-15.50	20240711	46700	97.22	20240117	109000	-15.50	20240711	41700	120.86	20231030	0.05	N	402340	100	141 억		71066941	N	N	7	N	00	N
50	20241023	151324	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	92500	5900	2	6.81	50389375000	557321	250.62	86400	93300	85500	112500	60700	86600	90413.78	52.74	0	-37589	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	124644	-10.12	0.84	12	0.41	-9137.00	110540.00	109000	20240711	-15.14	41700	20231030	121.82	109000	-15.14	20240711	46700	98.07	20240117	109000	-15.14	20240711	41700	121.82	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
51	20241023	141329	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91800	5200	2	6.00	36959277500	412137	185.33	86400	92100	85500	112500	60700	86600	89677.40	52.74	0	-15027	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	123700	-10.05	0.83	12	0.31	-9137.00	110540.00	109000	20240711	-15.78	41700	20231030	120.14	109000	-15.78	20240711	46700	96.57	20240117	109000	-15.78	20240711	41700	120.14	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
52	20241023	131309	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	91000	4400	2	5.08	27763766900	311578	140.11	86400	91300	85500	112500	60700	86600	89107.21	52.74	0	-7451	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	122622	-9.96	0.82	12	0.23	-9137.00	110540.00	109000	20240711	-16.51	41700	20231030	118.23	109000	-16.51	20240711	46700	94.86	20240117	109000	-16.51	20240711	41700	118.23	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
53	20241023	121305	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	2500	2	2.89	14549494600	165753	74.54	86400	89600	85500	112500	60700	86600	87778.40	52.74	0	-9431	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	120062	-9.75	0.81	12	0.12	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	41700	113.67	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
54	20241023	111259	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88800	2200	2	2.54	11315363500	129473	58.22	86400	88900	85500	112500	60700	86600	87395.74	52.74	0	-4082	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	119658	-9.72	0.80	12	0.10	-9137.00	110540.00	109000	20240711	-18.53	41700	20231030	112.95	109000	-18.53	20240711	46700	90.15	20240117	109000	-18.53	20240711	41700	112.95	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
55	20241023	101303	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	1700	2	1.96	7173901100	82517	37.11	86400	88300	85500	112500	60700	86600	86938.59	52.74	0	-2113	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	118984	-9.66	0.80	12	0.06	-9137.00	110540.00	109000	20240711	-18.99	41700	20231030	111.75	109000	-18.99	20240711	46700	89.08	20240117	109000	-18.99	20240711	41700	111.75	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
56	20241023	091303	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	-800	5	-0.92	2171651800	25207	11.34	86400	87100	85500	112500	60700	86600	86152.16	52.74	0	-4014	91266	88932	87466	85132	83666	88200	84400	141	25900	100	62350	100	1	134749960	115615	-9.39	0.78	12	0.02	-9137.00	110540.00	109000	20240711	-21.28	41700	20231030	105.76	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	41700	105.76	20231030	0.05	N	402340	100	141 억		71066941	N	N	529	N	00	N
57	20241022	161248	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	-100	5	-0.12	19405302800	222127	76.26	87700	89800	86000	112700	60700	86700	87362.80	52.72	0	56284	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	116693	-9.48	0.78	12	0.16	-9137.00	110540.00	109000	20240711	-20.55	41700	20231030	107.67	109000	-20.55	20240711	46700	85.44	20240117	109000	-20.55	20240711	41700	107.67	20231030	0.05	N	402340	100	141 억		71039182	N	N	529	N	00	N
58	20241022	151305	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	0	3	0.00	17244897800	197179	67.70	87700	89800	86000	112700	60700	86700	87458.62	52.72	0	53501	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	116828	-9.49	0.78	12	0.15	-9137.00	110540.00	109000	20240711	-20.46	41700	20231030	107.91	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	41700	107.91	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
59	20241022	141305	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	600	2	0.69	14085589400	160801	55.21	87700	89800	86000	112700	60700	86700	87597.18	52.72	0	45675	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	117637	-9.55	0.79	12	0.12	-9137.00	110540.00	109000	20240711	-19.91	41700	20231030	109.35	109000	-19.91	20240711	46700	86.94	20240117	109000	-19.91	20240711	41700	109.35	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
60	20241022	131304	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87400	700	2	0.81	12558618300	143277	49.19	87700	89800	86000	112700	60700	86700	87653.64	52.72	0	37512	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	117771	-9.57	0.79	12	0.11	-9137.00	110540.00	109000	20240711	-19.82	41700	20231030	109.59	109000	-19.82	20240711	46700	87.15	20240117	109000	-19.82	20240711	41700	109.59	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
61	20241022	121300	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87200	500	2	0.58	11664456800	133029	45.67	87700	89800	86000	112700	60700	86700	87684.59	52.72	0	33328	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	117502	-9.54	0.79	12	0.10	-9137.00	110540.00	109000	20240711	-20.00	41700	20231030	109.11	109000	-20.00	20240711	46700	86.72	20240117	109000	-20.00	20240711	41700	109.11	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
62	20241022	111255	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	400	2	0.46	10205355300	116305	39.93	87700	89800	86000	112700	60700	86700	87747.74	52.72	0	27042	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	117367	-9.53	0.79	12	0.09	-9137.00	110540.00	109000	20240711	-20.09	41700	20231030	108.87	109000	-20.09	20240711	46700	86.51	20240117	109000	-20.09	20240711	41700	108.87	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
63	20241022	101258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87500	800	2	0.92	7551209200	85955	29.51	87700	89800	86000	112700	60700	86700	87852.59	52.72	0	19216	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	117906	-9.58	0.79	12	0.06	-9137.00	110540.00	109000	20240711	-19.72	41700	20231030	109.83	109000	-19.72	20240711	46700	87.37	20240117	109000	-19.72	20240711	41700	109.83	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
64	20241022	091257	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86600	-100	5	-0.12	2294549900	26350	9.05	87700	88100	86000	112700	60700	86700	87081.71	52.72	0	4340	90700	88700	87100	85100	83500	87900	84300	141	26000	100	62420	100	1	134749960	116693	-9.48	0.78	12	0.02	-9137.00	110540.00	109000	20240711	-20.55	41700	20231030	107.67	109000	-20.55	20240711	46700	85.44	20240117	109000	-20.55	20240711	41700	107.67	20231030	0.05	N	402340	100	141 억		71039182	N	N	8	N	00	N
65	20241021	161243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	-1700	5	-1.92	25320683600	290807	65.29	89000	89100	85500	114900	61900	88400	87070.55	52.79	0	-24616	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	116828	-9.49	0.78	12	0.22	-9137.00	110540.00	109000	20240711	-20.46	41700	20231030	107.91	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	41700	107.91	20231030	0.04	N	402340	100	141 억		71131798	N	N	8	N	00	N
66	20241021	151252	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	-1100	5	-1.24	22291095100	255891	57.45	89000	89100	85500	114900	61900	88400	87111.68	52.79	0	-24388	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	117637	-9.55	0.79	12	0.19	-9137.00	110540.00	109000	20240711	-19.91	41700	20231030	109.35	109000	-19.91	20240711	46700	86.94	20240117	109000	-19.91	20240711	41700	109.35	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
67	20241021	141255	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	-1400	5	-1.58	19463805100	223453	50.17	89000	89100	85500	114900	61900	88400	87104.69	52.79	0	-23137	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	117232	-9.52	0.79	12	0.17	-9137.00	110540.00	109000	20240711	-20.18	41700	20231030	108.63	109000	-20.18	20240711	46700	86.30	20240117	109000	-20.18	20240711	41700	108.63	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
68	20241021	131251	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	-1100	5	-1.24	17164834500	197102	44.25	89000	89100	85500	114900	61900	88400	87086.05	52.79	0	-23392	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	117637	-9.55	0.79	12	0.15	-9137.00	110540.00	109000	20240711	-19.91	41700	20231030	109.35	109000	-19.91	20240711	46700	86.94	20240117	109000	-19.91	20240711	41700	109.35	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
69	20241021	121250	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	-1300	5	-1.47	15193373100	174509	39.18	89000	89100	85500	114900	61900	88400	87063.55	52.79	0	-22568	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	117367	-9.53	0.79	12	0.13	-9137.00	110540.00	109000	20240711	-20.09	41700	20231030	108.87	109000	-20.09	20240711	46700	86.51	20240117	109000	-20.09	20240711	41700	108.87	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
70	20241021	111243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	-1400	5	-1.58	13129000600	150887	33.88	89000	89100	85500	114900	61900	88400	87012.14	52.79	0	-20463	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	117232	-9.52	0.79	12	0.11	-9137.00	110540.00	109000	20240711	-20.18	41700	20231030	108.63	109000	-20.18	20240711	46700	86.30	20240117	109000	-20.18	20240711	41700	108.63	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
71	20241021	101249	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	-2100	5	-2.38	8105795200	92954	20.87	89000	89100	85900	114900	61900	88400	87202.22	52.79	0	-14935	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	116289	-9.45	0.78	12	0.07	-9137.00	110540.00	109000	20240711	-20.83	41700	20231030	106.95	109000	-20.83	20240711	46700	84.80	20240117	109000	-20.83	20240711	41700	106.95	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
72	20241021	091247	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	-1300	5	-1.47	2158885100	24554	5.51	89000	89100	87100	114900	61900	88400	87923.97	52.79	0	-6947	90733	89566	88533	87366	86333	89050	86850	141	26500	100	63640	100	1	134749960	117367	-9.53	0.79	12	0.02	-9137.00	110540.00	109000	20240711	-20.09	41700	20231030	108.87	109000	-20.09	20240711	46700	86.51	20240117	109000	-20.09	20240711	41700	108.87	20231030	0.04	N	402340	100	141 억		71131798	N	N	469	N	00	N
73	20241018	161245	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88400	1400	2	1.61	37865768500	426799	76.86	88800	89700	87500	113100	60900	87000	88721.13	52.81	0	-40534	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	119119	-9.67	0.80	12	0.32	-9137.00	110540.00	109000	20240711	-18.90	41700	20231030	111.99	109000	-18.90	20240711	46700	89.29	20240117	109000	-18.90	20240711	41700	111.99	20231030	0.06	N	402340	100	141 억		71165757	N	N	469	N	00	N
74	20241018	151317	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88700	1700	2	1.95	34112389200	384368	69.22	88800	89700	87500	113100	60900	87000	88750.04	52.81	0	-42399	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	119523	-9.71	0.80	12	0.29	-9137.00	110540.00	109000	20240711	-18.62	41700	20231030	112.71	109000	-18.62	20240711	46700	89.94	20240117	109000	-18.62	20240711	41700	112.71	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
75	20241018	141318	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88300	1300	2	1.49	29368693000	330713	59.55	88800	89700	87500	113100	60900	87000	88805.06	52.81	0	-34554	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	118984	-9.66	0.80	12	0.25	-9137.00	110540.00	109000	20240711	-18.99	41700	20231030	111.75	109000	-18.99	20240711	46700	89.08	20240117	109000	-18.99	20240711	41700	111.75	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
76	20241018	131302	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	2100	2	2.41	24579774800	276565	49.80	88800	89700	87500	113100	60900	87000	88876.33	52.81	0	-22663	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	120062	-9.75	0.81	12	0.21	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	41700	113.67	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
77	20241018	121312	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88800	1800	2	2.07	20603558300	231836	41.75	88800	89700	87500	113100	60900	87000	88872.59	52.81	0	-13009	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	119658	-9.72	0.80	12	0.17	-9137.00	110540.00	109000	20240711	-18.53	41700	20231030	112.95	109000	-18.53	20240711	46700	90.15	20240117	109000	-18.53	20240711	41700	112.95	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
78	20241018	111310	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89100	2100	2	2.41	15605544400	175787	31.66	88800	89500	87500	113100	60900	87000	88776.96	52.81	0	-4032	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	120062	-9.75	0.81	12	0.13	-9137.00	110540.00	109000	20240711	-18.26	41700	20231030	113.67	109000	-18.26	20240711	46700	90.79	20240117	109000	-18.26	20240711	41700	113.67	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
79	20241018	101253	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	89200	2200	2	2.53	11509350100	129765	23.37	88800	89500	87500	113100	60900	87000	88695.94	52.81	0	-71	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	120197	-9.76	0.81	12	0.10	-9137.00	110540.00	109000	20240711	-18.17	41700	20231030	113.91	109000	-18.17	20240711	46700	91.01	20240117	109000	-18.17	20240711	41700	113.91	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
80	20241018	091253	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87600	600	2	0.69	4568567000	51437	9.26	88800	89500	87500	113100	60900	87000	88824.51	52.81	0	2420	91666	89332	87466	85132	83266	88400	84200	141	26100	100	62640	100	1	134749960	118041	-9.59	0.79	12	0.04	-9137.00	110540.00	109000	20240711	-19.63	41700	20231030	110.07	109000	-19.63	20240711	46700	87.58	20240117	109000	-19.63	20240711	41700	110.07	20231030	0.06	N	402340	100	141 억		71165757	N	N	56	N	00	N
81	20241017	161249	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	2000	2	2.35	48560327000	554051	68.45	88000	89800	85600	110500	59500	85000	87648.07	52.90	0	29831	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	117232	-9.52	0.79	12	0.41	-9137.00	110540.00	109000	20240711	-20.18	41700	20231030	108.63	109000	-20.18	20240711	46700	86.30	20240117	109000	-20.18	20240711	41700	108.63	20231030	0.03	N	402340	100	141 억		71287851	N	N	56	N	00	N
82	20241017	151252	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	2700	2	3.18	41881667600	477415	58.98	88000	89800	85600	110500	59500	85000	87728.34	52.90	0	9118	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	118176	-9.60	0.79	12	0.35	-9137.00	110540.00	109000	20240711	-19.54	41700	20231030	110.31	109000	-19.54	20240711	46700	87.79	20240117	109000	-19.54	20240711	41700	110.31	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
83	20241017	141258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86900	1900	2	2.24	32785100700	373285	46.12	88000	89800	85600	110500	59500	85000	87831.82	52.90	0	-14838	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	117098	-9.51	0.79	12	0.28	-9137.00	110540.00	109000	20240711	-20.28	41700	20231030	108.39	109000	-20.28	20240711	46700	86.08	20240117	109000	-20.28	20240711	41700	108.39	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
84	20241017	131251	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87000	2000	2	2.35	28586027400	325070	40.16	88000	89800	85600	110500	59500	85000	87941.90	52.90	0	-10081	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	117232	-9.52	0.79	12	0.24	-9137.00	110540.00	109000	20240711	-20.18	41700	20231030	108.63	109000	-20.18	20240711	46700	86.30	20240117	109000	-20.18	20240711	41700	108.63	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
85	20241017	121258	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87800	2800	2	3.29	25485734500	289561	35.77	88000	89800	85600	110500	59500	85000	88019.50	52.90	0	-4238	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	118310	-9.61	0.79	12	0.21	-9137.00	110540.00	109000	20240711	-19.45	41700	20231030	110.55	109000	-19.45	20240711	46700	88.01	20240117	109000	-19.45	20240711	41700	110.55	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
86	20241017	111255	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	2900	2	3.41	21314610300	242078	29.91	88000	89800	85600	110500	59500	85000	88053.87	52.90	0	-3204	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	118445	-9.62	0.80	12	0.18	-9137.00	110540.00	109000	20240711	-19.36	41700	20231030	110.79	109000	-19.36	20240711	46700	88.22	20240117	109000	-19.36	20240711	41700	110.79	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
87	20241017	101253	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	88100	3100	2	3.65	15353609800	174110	21.51	88000	89800	85600	110500	59500	85000	88191.16	52.90	0	-1364	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	118715	-9.64	0.80	12	0.13	-9137.00	110540.00	109000	20240711	-19.17	41700	20231030	111.27	109000	-19.17	20240711	46700	88.65	20240117	109000	-19.17	20240711	41700	111.27	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
88	20241017	091243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87400	2400	2	2.82	5231120200	59788	7.39	88000	88500	85600	110500	59500	85000	87512.30	52.90	0	-4479	91933	88466	85533	82066	79133	88200	81800	141	25500	100	61200	100	1	134749960	117771	-9.57	0.79	12	0.04	-9137.00	110540.00	109000	20240711	-19.82	41700	20231030	109.59	109000	-19.82	20240711	46700	87.15	20240117	109000	-19.82	20240711	41700	109.59	20231030	0.03	N	402340	100	141 억		71287851	N	N	541	N	00	N
89	20241016	161237	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	-1400	5	-1.62	60877150700	709882	199.81	85000	89000	82600	112300	60500	86400	85756.51	53.00	0	25611	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	114537	-9.30	0.77	12	0.53	-9137.00	110540.00	109000	20240711	-22.02	41700	20231030	103.84	109000	-22.02	20240711	46700	82.01	20240117	109000	-22.02	20240711	41700	103.84	20231030	0.03	N	402340	100	141 억		71414960	N	N	541	N	00	N
90	20241016	151245	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	-600	5	-0.69	54494645100	634851	178.70	85000	89000	82600	112300	60500	86400	85838.25	53.00	0	26912	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	115615	-9.39	0.78	12	0.47	-9137.00	110540.00	109000	20240711	-21.28	41700	20231030	105.76	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	41700	105.76	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
91	20241016	141248	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86100	-300	5	-0.35	50774679000	591628	166.53	85000	89000	82600	112300	60500	86400	85821.71	53.00	0	35722	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	116020	-9.42	0.78	12	0.44	-9137.00	110540.00	109000	20240711	-21.01	41700	20231030	106.47	109000	-21.01	20240711	46700	84.37	20240117	109000	-21.01	20240711	41700	106.47	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
92	20241016	131241	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85600	-800	5	-0.93	46258935400	538823	151.67	85000	89000	82600	112300	60500	86400	85851.55	53.00	0	36150	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	115346	-9.37	0.77	12	0.40	-9137.00	110540.00	109000	20240711	-21.47	41700	20231030	105.28	109000	-21.47	20240711	46700	83.30	20240117	109000	-21.47	20240711	41700	105.28	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
93	20241016	121241	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87900	1500	2	1.74	41782545800	487470	137.21	85000	89000	82600	112300	60500	86400	85712.69	53.00	0	31448	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	118445	-9.62	0.80	12	0.36	-9137.00	110540.00	109000	20240711	-19.36	41700	20231030	110.79	109000	-19.36	20240711	46700	88.22	20240117	109000	-19.36	20240711	41700	110.79	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
94	20241016	111239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87700	1300	2	1.50	37839302800	442432	124.53	85000	89000	82600	112300	60500	86400	85525.17	53.00	0	26230	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	118176	-9.60	0.79	12	0.33	-9137.00	110540.00	109000	20240711	-19.54	41700	20231030	110.31	109000	-19.54	20240711	46700	87.79	20240117	109000	-19.54	20240711	41700	110.31	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
95	20241016	101238	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84400	-2000	5	-2.31	18789343400	224253	63.12	85000	85300	82600	112300	60500	86400	83783.27	53.00	0	7983	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	113729	-9.24	0.76	12	0.17	-9137.00	110540.00	109000	20240711	-22.57	41700	20231030	102.40	109000	-22.57	20240711	46700	80.73	20240117	109000	-22.57	20240711	41700	102.40	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
96	20241016	091242	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84300	-2100	5	-2.43	4559960100	54416	15.32	85000	85100	83000	112300	60500	86400	83785.42	53.00	0	2583	90000	88200	86700	84900	83400	87450	84150	141	25900	100	62200	100	1	134749960	113594	-9.23	0.76	12	0.04	-9137.00	110540.00	109000	20240711	-22.66	41700	20231030	102.16	109000	-22.66	20240711	46700	80.51	20240117	109000	-22.66	20240711	41700	102.16	20231030	0.03	N	402340	100	141 억		71414960	N	N	65	N	00	N
97	20241015	161232	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86400	100	2	0.12	26389638900	305048	138.09	87500	88500	85200	112100	60500	86300	86510.34	53.10	0	-102624	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	116424	-9.46	0.78	12	0.23	-9137.00	110540.00	109000	20240711	-20.73	41200	20231005	109.71	109000	-20.73	20240711	46700	85.01	20240117	109000	-20.73	20240711	41700	107.19	20231030	0.03	N	402340	100	141 억		71547685	N	N	65	N	00	N
98	20241015	151243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86100	-200	5	-0.23	21593910800	249627	113.00	87500	88500	85200	112100	60500	86300	86504.71	53.10	0	-79796	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	116020	-9.42	0.78	12	0.19	-9137.00	110540.00	109000	20240711	-21.01	41200	20231005	108.98	109000	-21.01	20240711	46700	84.37	20240117	109000	-21.01	20240711	41700	106.47	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
99	20241015	141243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	0	3	0.00	18695615100	215947	97.76	87500	88500	85200	112100	60500	86300	86575.02	53.10	0	-65015	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	116289	-9.45	0.78	12	0.16	-9137.00	110540.00	109000	20240711	-20.83	41200	20231005	109.47	109000	-20.83	20240711	46700	84.80	20240117	109000	-20.83	20240711	41700	106.95	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
100	20241015	131239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87300	1000	2	1.16	15197826100	175633	79.51	87500	88500	85200	112100	60500	86300	86531.72	53.10	0	-49958	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	117637	-9.55	0.79	12	0.13	-9137.00	110540.00	109000	20240711	-19.91	41200	20231005	111.89	109000	-19.91	20240711	46700	86.94	20240117	109000	-19.91	20240711	41700	109.35	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
101	20241015	121243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86700	400	2	0.46	10924884000	126465	57.25	87500	88500	85200	112100	60500	86300	86386.62	53.10	0	-30445	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	116828	-9.49	0.78	12	0.09	-9137.00	110540.00	109000	20240711	-20.46	41200	20231005	110.44	109000	-20.46	20240711	46700	85.65	20240117	109000	-20.46	20240711	41700	107.91	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
102	20241015	111247	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	0	3	0.00	9118104500	105529	47.77	87500	88500	85200	112100	60500	86300	86403.78	53.10	0	-23591	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	116289	-9.45	0.78	12	0.08	-9137.00	110540.00	109000	20240711	-20.83	41200	20231005	109.47	109000	-20.83	20240711	46700	84.80	20240117	109000	-20.83	20240711	41700	106.95	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
103	20241015	101243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85400	-900	5	-1.04	6874029400	79446	35.96	87500	88500	85200	112100	60500	86300	86524.55	53.10	0	-16167	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	115076	-9.35	0.77	12	0.06	-9137.00	110540.00	109000	20240711	-21.65	41200	20231005	107.28	109000	-21.65	20240711	46700	82.87	20240117	109000	-21.65	20240711	41700	104.80	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
104	20241015	091239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85900	-400	5	-0.46	3507268000	40245	18.22	87500	88500	85400	112100	60500	86300	87147.92	53.10	0	-1133	90033	88166	86333	84466	82633	89100	85400	141	25800	100	62130	100	1	134749960	115750	-9.40	0.78	12	0.03	-9137.00	110540.00	109000	20240711	-21.19	41200	20231005	108.50	109000	-21.19	20240711	46700	83.94	20240117	109000	-21.19	20240711	41700	106.00	20231030	0.03	N	402340	100	141 억		71547685	N	N	74	N	00	N
105	20241014	161208	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86300	1800	2	2.13	15437731000	179364	55.60	84500	88200	84500	109800	59200	84500	86068.94	53.10	0	27429	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	116289	-9.45	0.78	12	0.13	-9137.00	110540.00	109000	20240711	-20.83	40700	20231004	112.04	109000	-20.83	20240711	46700	84.80	20240117	109000	-20.83	20240711	41700	106.95	20231030	0.03	N	402340	100	141 억		71545958	N	N	74	N	00	N
106	20241014	151224	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85300	800	2	0.95	13804979500	160405	49.72	84500	88200	84500	109800	59200	84500	86063.29	53.10	0	20117	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	114942	-9.34	0.77	12	0.12	-9137.00	110540.00	109000	20240711	-21.74	40700	20231004	109.58	109000	-21.74	20240711	46700	82.66	20240117	109000	-21.74	20240711	41700	104.56	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
107	20241014	141222	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	86000	1500	2	1.78	11977084100	139057	43.10	84500	88200	84500	109800	59200	84500	86130.78	53.10	0	18980	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	115885	-9.41	0.78	12	0.10	-9137.00	110540.00	109000	20240711	-21.10	40700	20231004	111.30	109000	-21.10	20240711	46700	84.15	20240117	109000	-21.10	20240711	41700	106.24	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
108	20241014	131221	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	1300	2	1.54	10640667600	123481	38.27	84500	88200	84500	109800	59200	84500	86172.54	53.10	0	18050	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	115615	-9.39	0.78	12	0.09	-9137.00	110540.00	109000	20240711	-21.28	40700	20231004	110.81	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	41700	105.76	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
109	20241014	121211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85500	1000	2	1.18	8720887300	101153	31.35	84500	88200	84500	109800	59200	84500	86214.85	53.10	0	14812	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	115211	-9.36	0.77	12	0.08	-9137.00	110540.00	109000	20240711	-21.56	40700	20231004	110.07	109000	-21.56	20240711	46700	83.08	20240117	109000	-21.56	20240711	41700	105.04	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
110	20241014	111212	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	600	2	0.71	7621770600	88234	27.35	84500	88200	84500	109800	59200	84500	86381.38	53.10	0	14144	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	114672	-9.31	0.77	12	0.07	-9137.00	110540.00	109000	20240711	-21.93	40700	20231004	109.09	109000	-21.93	20240711	46700	82.23	20240117	109000	-21.93	20240711	41700	104.08	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
111	20241014	101214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	1300	2	1.54	5496495500	63341	19.63	84500	88200	84500	109800	59200	84500	86776.34	53.10	0	11635	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	115615	-9.39	0.78	12	0.05	-9137.00	110540.00	109000	20240711	-21.28	40700	20231004	110.81	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	41700	105.76	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
112	20241014	091216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	87100	2600	2	3.08	1930172600	22295	6.91	84500	87900	84500	109800	59200	84500	86574.42	53.10	0	4562	87233	85866	84433	83066	81633	85150	82350	141	25300	100	60840	100	1	134749960	117367	-9.53	0.79	12	0.02	-9137.00	110540.00	109000	20240711	-20.09	40700	20231004	114.00	109000	-20.09	20240711	46700	86.51	20240117	109000	-20.09	20240711	41700	108.87	20231030	0.03	N	402340	100	141 억		71545958	N	N	6	N	00	N
113	20241011	161152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	400	2	0.48	13701210800	162233	29.07	84600	85800	83000	109300	58900	84100	84453.86	53.13	0	5557	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	113864	-9.25	0.76	12	0.12	-9137.00	110540.00	109000	20240711	-22.48	40700	20231004	107.62	109000	-22.48	20240711	46700	80.94	20240117	109000	-22.48	20240711	41700	102.64	20231030	0.03	N	402340	100	141 억		71594339	N	N	6	N	00	N
114	20241011	151209	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	500	2	0.59	11587967000	137224	24.59	84600	85800	83000	109300	58900	84100	84445.66	53.13	0	7390	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	113998	-9.26	0.77	12	0.10	-9137.00	110540.00	109000	20240711	-22.39	40700	20231004	107.86	109000	-22.39	20240711	46700	81.16	20240117	109000	-22.39	20240711	41700	102.88	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
115	20241011	141213	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	-100	5	-0.12	10086153700	119392	21.39	84600	85800	83000	109300	58900	84100	84479.34	53.13	0	5861	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	113190	-9.19	0.76	12	0.09	-9137.00	110540.00	109000	20240711	-22.94	40700	20231004	106.39	109000	-22.94	20240711	46700	79.87	20240117	109000	-22.94	20240711	41700	101.44	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
116	20241011	131214	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	83900	-200	5	-0.24	8965128500	106086	19.01	84600	85800	83000	109300	58900	84100	84508.16	53.13	0	6938	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	113055	-9.18	0.76	12	0.08	-9137.00	110540.00	109000	20240711	-23.03	40700	20231004	106.14	109000	-23.03	20240711	46700	79.66	20240117	109000	-23.03	20240711	41700	101.20	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
117	20241011	121206	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84600	500	2	0.59	7956807700	94131	16.87	84600	85800	83000	109300	58900	84100	84529.14	53.13	0	7398	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	113998	-9.26	0.77	12	0.07	-9137.00	110540.00	109000	20240711	-22.39	40700	20231004	107.86	109000	-22.39	20240711	46700	81.16	20240117	109000	-22.39	20240711	41700	102.88	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
118	20241011	111207	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	100	2	0.12	6979807800	82541	14.79	84600	85800	83000	109300	58900	84100	84561.77	53.13	0	7607	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	113459	-9.22	0.76	12	0.06	-9137.00	110540.00	109000	20240711	-22.75	40700	20231004	106.88	109000	-22.75	20240711	46700	80.30	20240117	109000	-22.75	20240711	41700	101.92	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
119	20241011	101216	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	900	2	1.07	5331200000	63121	11.31	84600	85800	83000	109300	58900	84100	84460.07	53.13	0	4192	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	114537	-9.30	0.77	12	0.05	-9137.00	110540.00	109000	20240711	-22.02	40700	20231004	108.85	109000	-22.02	20240711	46700	82.01	20240117	109000	-22.02	20240711	41700	103.84	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
120	20241011	091211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84900	800	2	0.95	2070322900	24584	4.41	84600	84900	83000	109300	58900	84100	84214.29	53.13	0	-2538	89300	86700	83500	80900	77700	88000	82200	141	25200	100	60550	100	1	134749960	114403	-9.29	0.77	12	0.02	-9137.00	110540.00	109000	20240711	-22.11	40700	20231004	108.60	109000	-22.11	20240711	46700	81.80	20240117	109000	-22.11	20240711	41700	103.60	20231030	0.03	N	402340	100	141 억		71594339	N	N	250	N	00	N
121	20241010	161238	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84100	3300	2	4.08	47081796600	557761	219.17	80300	86100	80300	105000	56600	80800	84412.27	53.06	0	65857	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	113325	-9.20	0.76	12	0.41	-9137.00	110540.00	109000	20240711	-22.84	40700	20231004	106.63	109000	-22.84	20240711	46700	80.09	20240117	109000	-22.84	20240711	41700	101.68	20231030	0.03	N	402340	100	141 억		71491948	N	N	250	N	00	N
122	20241010	151257	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84200	3400	2	4.21	32390989900	383202	150.57	80300	86100	80300	105000	56600	80800	84527.19	53.06	0	-1766	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	113459	-9.22	0.76	12	0.28	-9137.00	110540.00	109000	20240711	-22.75	40700	20231004	106.88	109000	-22.75	20240711	46700	80.30	20240117	109000	-22.75	20240711	41700	101.92	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
123	20241010	141251	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	3700	2	4.58	27872086900	329636	129.53	80300	86100	80300	105000	56600	80800	84554.14	53.06	0	1000	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	113864	-9.25	0.76	12	0.24	-9137.00	110540.00	109000	20240711	-22.48	40700	20231004	107.62	109000	-22.48	20240711	46700	80.94	20240117	109000	-22.48	20240711	41700	102.64	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
124	20241010	131247	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84500	3700	2	4.58	25179793300	297839	117.03	80300	86100	80300	105000	56600	80800	84541.63	53.06	0	2653	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	113864	-9.25	0.76	12	0.22	-9137.00	110540.00	109000	20240711	-22.48	40700	20231004	107.62	109000	-22.48	20240711	46700	80.94	20240117	109000	-22.48	20240711	41700	102.64	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
125	20241010	121247	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85100	4300	2	5.32	23146644600	273840	107.60	80300	86100	80300	105000	56600	80800	84526.16	53.06	0	3922	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	114672	-9.31	0.77	12	0.20	-9137.00	110540.00	109000	20240711	-21.93	40700	20231004	109.09	109000	-21.93	20240711	46700	82.23	20240117	109000	-21.93	20240711	41700	104.08	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
126	20241010	111246	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85800	5000	2	6.19	18786558200	222939	87.60	80300	85800	80300	105000	56600	80800	84267.71	53.06	0	4882	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	115615	-9.39	0.78	12	0.17	-9137.00	110540.00	109000	20240711	-21.28	40700	20231004	110.81	109000	-21.28	20240711	46700	83.73	20240117	109000	-21.28	20240711	41700	105.76	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
127	20241010	101244	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	85000	4200	2	5.20	12839319900	153332	60.25	80300	85500	80300	105000	56600	80800	83735.42	53.06	0	5938	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	114537	-9.30	0.77	12	0.11	-9137.00	110540.00	109000	20240711	-22.02	40700	20231004	108.85	109000	-22.02	20240711	46700	82.01	20240117	109000	-22.02	20240711	41700	103.84	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
128	20241010	091249	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	84000	3200	2	3.96	4562573800	55671	21.88	80300	84100	80300	105000	56600	80800	81956.02	53.06	0	2608	83866	82332	80466	78932	77066	83100	79700	141	24200	100	58170	100	1	134749960	113190	-9.19	0.76	12	0.04	-9137.00	110540.00	109000	20240711	-22.94	40700	20231004	106.39	109000	-22.94	20240711	46700	79.87	20240117	109000	-22.94	20240711	41700	101.44	20231030	0.03	N	402340	100	141 억		71491948	N	N	827	N	00	N
129	20241008	161234	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80800	-200	5	-0.25	20457788300	254440	78.59	78600	82000	78600	105300	56700	81000	80403.03	53.03	0	28837	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	108878	-8.84	0.73	12	0.19	-9137.00	110540.00	109000	20240711	-25.87	40700	20231004	98.53	109000	-25.87	20240711	46700	73.02	20240117	109000	-25.87	20240711	41700	93.76	20231030	0.03	N	402340	100	141 억		71456181	N	N	827	N	00	N
130	20241008	151246	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-300	5	-0.37	16735853700	208368	64.36	78600	82000	78600	105300	56700	81000	80318.73	53.03	0	23634	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	108743	-8.83	0.73	12	0.15	-9137.00	110540.00	109000	20240711	-25.96	40700	20231004	98.28	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	41700	93.53	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
131	20241008	141240	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	81400	400	2	0.49	14173993500	176813	54.61	78600	82000	78600	105300	56700	81000	80163.75	53.03	0	22322	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	109686	-8.91	0.74	12	0.13	-9137.00	110540.00	109000	20240711	-25.32	40700	20231004	100.00	109000	-25.32	20240711	46700	74.30	20240117	109000	-25.32	20240711	41700	95.20	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
132	20241008	131239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80100	-900	5	-1.11	11724767100	146617	45.29	78600	81200	78600	105300	56700	81000	79968.67	53.03	0	21816	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	107935	-8.77	0.72	12	0.11	-9137.00	110540.00	109000	20240711	-26.51	40700	20231004	96.81	109000	-26.51	20240711	46700	71.52	20240117	109000	-26.51	20240711	41700	92.09	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
133	20241008	121240	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	-800	5	-0.99	10321840700	129099	39.88	78600	81200	78600	105300	56700	81000	79952.91	53.03	0	18478	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	108069	-8.78	0.73	12	0.10	-9137.00	110540.00	109000	20240711	-26.42	40700	20231004	97.05	109000	-26.42	20240711	46700	71.73	20240117	109000	-26.42	20240711	41700	92.33	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
134	20241008	111239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	79700	-1300	5	-1.60	8486819800	106125	32.78	78600	81200	78600	105300	56700	81000	79970.03	53.03	0	17313	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	107396	-8.72	0.72	12	0.08	-9137.00	110540.00	109000	20240711	-26.88	40700	20231004	95.82	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	41700	91.13	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
135	20241008	101239	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80200	-800	5	-0.99	6125629100	76468	23.62	78600	81200	78600	105300	56700	81000	80107.09	53.03	0	14167	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	108069	-8.78	0.73	12	0.06	-9137.00	110540.00	109000	20240711	-26.42	40700	20231004	97.05	109000	-26.42	20240711	46700	71.73	20240117	109000	-26.42	20240711	41700	92.33	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
136	20241008	091243	55	20.00	KOSPI200		금융업	N	N	N	Y	40	Y	80700	-300	5	-0.37	2609277100	32643	10.08	78600	81200	78600	105300	56700	81000	79933.74	53.03	0	5084	83866	82432	80266	78832	76666	83150	79550	141	24300	100	58320	100	1	134749960	108743	-8.83	0.73	12	0.02	-9137.00	110540.00	109000	20240711	-25.96	40700	20231004	98.28	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	41700	93.53	20231030	0.03	N	402340	100	141 억		71456181	N	N	50	N	00	N
137	20241007	161258	57	100.00	KOSPI200		금융업	N	N	N	N		Y	81000	2400	2	3.05	17945549100	223545	86.21	79500	81700	78100	102100	55100	78600	80276.97	53.05	-10976	-7918	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	109147	-8.87	0.73	12	0.17	-9137.00	110540.00	109000	20240711	-25.69	40700	20231004	99.02	109000	-25.69	20240711	46700	73.45	20240117	109000	-25.69	20240711	41700	94.24	20231030	0.03	N	402340	100	141 억		71484017	N	N	50	N	00	N
138	20241007	151210	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80700	2100	2	2.67	14859812800	185429	71.51	79500	81700	78100	102100	55100	78600	80137.48	53.05	-10976	-6112	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	108743	-8.83	0.73	12	0.14	-9137.00	110540.00	109000	20240711	-25.96	40700	20231004	98.28	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	41700	93.53	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
139	20241007	141228	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80700	2100	2	2.67	11894825200	148722	57.35	79500	81700	78100	102100	55100	78600	79980.27	53.05	-10976	-2213	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	108743	-8.83	0.73	12	0.11	-9137.00	110540.00	109000	20240711	-25.96	40700	20231004	98.28	109000	-25.96	20240711	46700	72.81	20240117	109000	-25.96	20240711	41700	93.53	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
140	20241007	131158	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79900	1300	2	1.65	8445344700	106065	40.90	79500	80200	78100	102100	55100	78600	79624.24	53.05	-10976	2372	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	107665	-8.74	0.72	12	0.08	-9137.00	110540.00	109000	20240711	-26.70	40700	20231004	96.31	109000	-26.70	20240711	46700	71.09	20240117	109000	-26.70	20240711	41700	91.61	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
141	20241007	121224	57	100.00	KOSPI200		금융업	N	N	N	N		Y	80000	1400	2	1.78	6996960700	87959	33.92	79500	80100	78100	102100	55100	78600	79547.98	53.05	-10976	1079	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	107800	-8.76	0.72	12	0.07	-9137.00	110540.00	109000	20240711	-26.61	40700	20231004	96.56	109000	-26.61	20240711	46700	71.31	20240117	109000	-26.61	20240711	41700	91.85	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
142	20241007	111143	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79800	1200	2	1.53	5452190300	68585	26.45	79500	80100	78100	102100	55100	78600	79495.38	53.05	-10976	1123	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	107530	-8.73	0.72	12	0.05	-9137.00	110540.00	109000	20240711	-26.79	40700	20231004	96.07	109000	-26.79	20240711	46700	70.88	20240117	109000	-26.79	20240711	41700	91.37	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
143	20241007	101135	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79700	1100	2	1.40	3363842600	42382	16.34	79500	79900	78100	102100	55100	78600	79369.61	53.05	-10976	3022	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	107396	-8.72	0.72	12	0.03	-9137.00	110540.00	109000	20240711	-26.88	40700	20231004	95.82	109000	-26.88	20240711	46700	70.66	20240117	109000	-26.88	20240711	41700	91.13	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
144	20241007	091218	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79400	800	2	1.02	1186052100	15000	5.78	79500	79700	78100	102100	55100	78600	79070.14	53.05	-10976	-527	81400	80000	78800	77400	76200	79400	76800	141	23500	100	56590	100	1	134749960	106991	-8.69	0.72	12	0.01	-9137.00	110540.00	109000	20240711	-27.16	40700	20231004	95.09	109000	-27.16	20240711	46700	70.02	20240117	109000	-27.16	20240711	41700	90.41	20231030	0.03	N	402340	100	141 억		71484017	N	N	140	N	00	N
145	20241004	161100	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78600	400	2	0.51	15095025800	191311	58.88	79100	80200	77600	101600	54800	78200	78903.28	53.06	0	-32374	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	105913	-8.60	0.71	12	0.14	-9137.00	110540.00	109000	20240711	-27.89	40700	20231004	93.12	109000	-27.89	20240711	46700	68.31	20240117	109000	-27.89	20240711	40700	93.12	20231004	0.03	N	402340	100	141 억		71504598	N	N	140	N	00	N
146	20241004	151118	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78500	300	2	0.38	13420664500	169998	52.32	79100	80200	77600	101600	54800	78200	78946.01	53.06	0	-33448	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	105779	-8.59	0.71	12	0.13	-9137.00	110540.00	109000	20240711	-27.98	40700	20231004	92.87	109000	-27.98	20240711	46700	68.09	20240117	109000	-27.98	20240711	40700	92.87	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
147	20241004	141102	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	-100	5	-0.13	11524142000	145811	44.88	79100	80200	77600	101600	54800	78200	79034.79	53.06	0	-35328	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	105240	-8.55	0.71	12	0.11	-9137.00	110540.00	109000	20240711	-28.35	40700	20231004	91.89	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	40700	91.89	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
148	20241004	131116	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78200	0	3	0.00	9941129300	125572	38.65	79100	80200	77800	101600	54800	78200	79166.77	53.06	0	-30169	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	105374	-8.56	0.71	12	0.09	-9137.00	110540.00	109000	20240711	-28.26	40700	20231004	92.14	109000	-28.26	20240711	46700	67.45	20240117	109000	-28.26	20240711	40700	92.14	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
149	20241004	121112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79100	900	2	1.15	8165168200	102990	31.70	79100	80200	77800	101600	54800	78200	79281.17	53.06	0	-25628	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	106587	-8.66	0.72	12	0.08	-9137.00	110540.00	109000	20240711	-27.43	40700	20231004	94.35	109000	-27.43	20240711	46700	69.38	20240117	109000	-27.43	20240711	40700	94.35	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
150	20241004	111102	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79500	1300	2	1.66	6531515400	82412	25.37	79100	80200	77800	101600	54800	78200	79254.42	53.06	0	-22573	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	107126	-8.70	0.72	12	0.06	-9137.00	110540.00	109000	20240711	-27.06	40700	20231004	95.33	109000	-27.06	20240711	46700	70.24	20240117	109000	-27.06	20240711	40700	95.33	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
151	20241004	101107	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79500	1300	2	1.66	4152498800	52501	16.16	79100	80000	77800	101600	54800	78200	79093.71	53.06	0	-18401	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	107126	-8.70	0.72	12	0.04	-9137.00	110540.00	109000	20240711	-27.06	40700	20231004	95.33	109000	-27.06	20240711	46700	70.24	20240117	109000	-27.06	20240711	40700	95.33	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
152	20241004	091112	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79100	900	2	1.15	1594555800	20251	6.23	79100	79800	77800	101600	54800	78200	78739.61	53.06	0	-8310	81666	79932	78166	76432	74666	80800	77300	141	23400	100	56300	100	1	134749960	106587	-8.66	0.72	12	0.02	-9137.00	110540.00	109000	20240711	-27.43	40700	20231004	94.35	109000	-27.43	20240711	46700	69.38	20240117	109000	-27.43	20240711	40700	94.35	20231004	0.03	N	402340	100	141 억		71504598	N	N	25	N	00	N
153	20241002	161059	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78200	-2600	5	-3.22	25423101100	324562	103.23	77100	79900	76400	105000	56600	80800	78330.62	53.04	0	33878	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	105374	-8.56	0.71	12	0.24	-9137.00	110540.00	109000	20240711	-28.26	40700	20231004	92.14	109000	-28.26	20240711	46700	67.45	20240117	109000	-28.26	20240711	40700	92.14	20231004	0.03	N	402340	100	141 억		71471889	N	N	25	N	00	N
154	20241002	151113	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77900	-2900	5	-3.59	22475056800	286864	91.24	77100	79900	76400	105000	56600	80800	78347.43	53.04	0	23349	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	104970	-8.53	0.70	12	0.21	-9137.00	110540.00	109000	20240711	-28.53	40700	20231004	91.40	109000	-28.53	20240711	46700	66.81	20240117	109000	-28.53	20240711	40700	91.40	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N
155	20241002	141114	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78400	-2400	5	-2.97	19910090300	254061	80.81	77100	79900	76400	105000	56600	80800	78367.36	53.04	0	19198	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	105644	-8.58	0.71	12	0.19	-9137.00	110540.00	109000	20240711	-28.07	40700	20231004	92.63	109000	-28.07	20240711	46700	67.88	20240117	109000	-28.07	20240711	40700	92.63	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N
156	20241002	131103	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78600	-2200	5	-2.72	18260067700	233039	74.12	77100	79900	76400	105000	56600	80800	78356.27	53.04	0	19724	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	105913	-8.60	0.71	12	0.17	-9137.00	110540.00	109000	20240711	-27.89	40700	20231004	93.12	109000	-27.89	20240711	46700	68.31	20240117	109000	-27.89	20240711	40700	93.12	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N
157	20241002	121103	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79100	-1700	5	-2.10	16353181200	208939	66.46	77100	79900	76400	105000	56600	80800	78267.73	53.04	0	16939	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	106587	-8.66	0.72	12	0.16	-9137.00	110540.00	109000	20240711	-27.43	40700	20231004	94.35	109000	-27.43	20240711	46700	69.38	20240117	109000	-27.43	20240711	40700	94.35	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N
158	20241002	111050	57	100.00	KOSPI200		금융업	N	N	N	N		Y	79100	-1700	5	-2.10	13794183000	176652	56.19	77100	79800	76400	105000	56600	80800	78086.76	53.04	0	8351	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	106587	-8.66	0.72	12	0.13	-9137.00	110540.00	109000	20240711	-27.43	40700	20231004	94.35	109000	-27.43	20240711	46700	69.38	20240117	109000	-27.43	20240711	40700	94.35	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N
159	20241002	101046	57	100.00	KOSPI200		금융업	N	N	N	N		Y	77600	-3200	5	-3.96	9784658200	125790	40.01	77100	79000	76400	105000	56600	80800	77785.66	53.04	0	2136	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	104566	-8.49	0.70	12	0.09	-9137.00	110540.00	109000	20240711	-28.81	40700	20231004	90.66	109000	-28.81	20240711	46700	66.17	20240117	109000	-28.81	20240711	40700	90.66	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N
160	20241002	091046	57	100.00	KOSPI200		금융업	N	N	N	N		Y	78100	-2700	5	-3.34	4587372700	58968	18.76	77100	79000	76400	105000	56600	80800	77794.27	53.04	0	787	87066	83932	82366	79232	77666	83150	78450	141	24200	100	58170	100	1	134749960	105240	-8.55	0.71	12	0.04	-9137.00	110540.00	109000	20240711	-28.35	40700	20231004	91.89	109000	-28.35	20240711	46700	67.24	20240117	109000	-28.35	20240711	40700	91.89	20231004	0.03	N	402340	100	141 억		71471889	N	N	289	N	00	N