KissMeData/489790/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	161502	57	100.00	KOSPI200		금융업	N	N	N	N		N	42300	-2650	5	-5.90	148835840600	3399891	67.89	45200	46200	42300	58400	31500	44950	43785.38	21.03	0	-107486	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	21357	0.00	0.00	12	6.73	0.00	0.00	53900	20240927	-21.52	30650	20241002	38.01	53900	-21.52	20240927	30650	38.01	20241002	53900	-21.52	20240927	30650	38.01	20241002	3.17	N	489790	500	252 억		10616563	N	N	6183	N	00	N
3	20241031	151524	57	100.00	KOSPI200		금융업	N	N	N	N		N	42550	-2400	5	-5.34	139516013300	3180038	63.50	45200	46200	42400	58400	31500	44950	43872.27	21.03	0	-96318	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	21483	0.00	0.00	12	6.30	0.00	0.00	53900	20240927	-21.06	30650	20241002	38.83	53900	-21.06	20240927	30650	38.83	20241002	53900	-21.06	20240927	30650	38.83	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
4	20241031	141523	57	100.00	KOSPI200		금융업	N	N	N	N		N	42950	-2000	5	-4.45	127001297500	2887978	57.67	45200	46200	42400	58400	31500	44950	43975.69	21.03	0	-109118	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	21685	0.00	0.00	12	5.72	0.00	0.00	53900	20240927	-20.32	30650	20241002	40.13	53900	-20.32	20240927	30650	40.13	20241002	53900	-20.32	20240927	30650	40.13	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
5	20241031	131525	57	100.00	KOSPI200		금융업	N	N	N	N		N	43300	-1650	5	-3.67	119891833650	2722871	54.37	45200	46200	42400	58400	31500	44950	44031.24	21.03	0	-82281	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	21861	0.00	0.00	12	5.39	0.00	0.00	53900	20240927	-19.67	30650	20241002	41.27	53900	-19.67	20240927	30650	41.27	20241002	53900	-19.67	20240927	30650	41.27	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
6	20241031	121520	57	100.00	KOSPI200		금융업	N	N	N	N		N	43050	-1900	5	-4.23	107307570850	2433583	48.60	45200	46200	42400	58400	31500	44950	44094.31	21.03	0	-67269	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	21735	0.00	0.00	12	4.82	0.00	0.00	53900	20240927	-20.13	30650	20241002	40.46	53900	-20.13	20240927	30650	40.46	20241002	53900	-20.13	20240927	30650	40.46	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
7	20241031	111520	57	100.00	KOSPI200		금융업	N	N	N	N		N	43000	-1950	5	-4.34	93648910450	2114205	42.22	45200	46200	42700	58400	31500	44950	44294.94	21.03	0	-41710	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	21710	0.00	0.00	12	4.19	0.00	0.00	53900	20240927	-20.22	30650	20241002	40.29	53900	-20.22	20240927	30650	40.29	20241002	53900	-20.22	20240927	30650	40.29	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
8	20241031	101523	57	100.00	KOSPI200		금융업	N	N	N	N		N	44950	0	3	0.00	48109971800	1061373	21.20	45200	46200	44550	58400	31500	44950	45328.23	21.03	0	-24475	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	22695	0.00	0.00	12	2.10	0.00	0.00	53900	20240927	-16.60	30650	20241002	46.66	53900	-16.60	20240927	30650	46.66	20241002	53900	-16.60	20240927	30650	46.66	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
9	20241031	091519	57	100.00	KOSPI200		금융업	N	N	N	N		N	45300	350	2	0.78	28143403000	618595	12.35	45200	46200	44550	58400	31500	44950	45496.11	21.03	0	-33834	48683	46816	45733	43866	42783	46275	43325	252	13450	500	31460	50	1	50488390	22871	0.00	0.00	12	1.23	0.00	0.00	53900	20240927	-15.96	30650	20241002	47.80	53900	-15.96	20240927	30650	47.80	20241002	53900	-15.96	20240927	30650	47.80	20241002	3.17	N	489790	500	252 억		10616563	N	N	248	N	00	N
10	20241030	161513	57	100.00	KOSPI200		금융업	N	N	N	N		N	44950	-3250	5	-6.74	221749849150	4839134	50.11	47100	47600	44650	62600	33750	48200	45821.00	21.98	0	-457693	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	22695	0.00	0.00	12	9.58	0.00	0.00	53900	20240927	-16.60	30650	20241002	46.66	53900	-16.60	20240927	30650	46.66	20241002	53900	-16.60	20240927	30650	46.66	20241002	3.11	N	489790	500	252 억		11098277	N	N	248	N	00	N
11	20241030	151552	57	100.00	KOSPI200		금융업	N	N	N	N		N	44950	-3250	5	-6.74	216005230400	4711385	48.79	47100	47600	44650	62600	33750	48200	45843.02	21.98	0	-455655	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	22695	0.00	0.00	12	9.33	0.00	0.00	53900	20240927	-16.60	30650	20241002	46.66	53900	-16.60	20240927	30650	46.66	20241002	53900	-16.60	20240927	30650	46.66	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
12	20241030	141525	57	100.00	KOSPI200		금융업	N	N	N	N		N	45500	-2700	5	-5.60	186388366700	4053736	41.98	47100	47600	44900	62600	33750	48200	45974.48	21.98	0	-426502	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	22972	0.00	0.00	12	8.03	0.00	0.00	53900	20240927	-15.58	30650	20241002	48.45	53900	-15.58	20240927	30650	48.45	20241002	53900	-15.58	20240927	30650	48.45	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
13	20241030	131531	57	100.00	KOSPI200		금융업	N	N	N	N		N	45750	-2450	5	-5.08	174069971750	3785118	39.20	47100	47600	44900	62600	33750	48200	45982.74	21.98	0	-409037	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	23098	0.00	0.00	12	7.50	0.00	0.00	53900	20240927	-15.12	30650	20241002	49.27	53900	-15.12	20240927	30650	49.27	20241002	53900	-15.12	20240927	30650	49.27	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
14	20241030	121550	57	100.00	KOSPI200		금융업	N	N	N	N		N	46250	-1950	5	-4.05	161095361750	3500480	36.25	47100	47600	44900	62600	33750	48200	46015.34	21.98	0	-370611	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	23351	0.00	0.00	12	6.93	0.00	0.00	53900	20240927	-14.19	30650	20241002	50.90	53900	-14.19	20240927	30650	50.90	20241002	53900	-14.19	20240927	30650	50.90	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
15	20241030	111527	57	100.00	KOSPI200		금융업	N	N	N	N		N	46050	-2150	5	-4.46	151948342150	3302715	34.20	47100	47600	44900	62600	33750	48200	46001.13	21.98	0	-358973	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	23250	0.00	0.00	12	6.54	0.00	0.00	53900	20240927	-14.56	30650	20241002	50.24	53900	-14.56	20240927	30650	50.24	20241002	53900	-14.56	20240927	30650	50.24	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
16	20241030	101515	57	100.00	KOSPI200		금융업	N	N	N	N		N	45500	-2700	5	-5.60	135631757600	2946918	30.52	47100	47600	44900	62600	33750	48200	46018.31	21.98	0	-332499	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	22972	0.00	0.00	12	5.84	0.00	0.00	53900	20240927	-15.58	30650	20241002	48.45	53900	-15.58	20240927	30650	48.45	20241002	53900	-15.58	20240927	30650	48.45	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
17	20241030	091525	57	100.00	KOSPI200		금융업	N	N	N	N		N	45050	-3150	5	-6.54	72365147250	1566228	16.22	47100	47600	45000	62600	33750	48200	46191.96	21.98	0	-173158	52833	50516	47233	44916	41633	51675	46075	252	14400	500	33740	50	1	50488390	22745	0.00	0.00	12	3.10	0.00	0.00	53900	20240927	-16.42	30650	20241002	46.98	53900	-16.42	20240927	30650	46.98	20241002	53900	-16.42	20240927	30650	46.98	20241002	3.11	N	489790	500	252 억		11098277	N	N	95	N	00	N
18	20241029	161427	57	100.00	KOSPI200		금융업	N	N	N	N		N	48200	4100	2	9.30	456099690200	9579472	288.00	44300	49550	43950	57300	30900	44100	47611.71	20.88	0	504023	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	24335	0.00	0.00	12	18.97	0.00	0.00	53900	20240927	-10.58	30650	20241002	57.26	53900	-10.58	20240927	30650	57.26	20241002	53900	-10.58	20240927	30650	57.26	20241002	3.06	N	489790	500	252 억		10540002	N	N	95	N	00	N
19	20241029	151448	57	100.00	KOSPI200		금융업	N	N	N	N		N	48100	4000	2	9.07	444602862300	9340965	280.83	44300	49550	43950	57300	30900	44100	47597.74	20.88	0	536697	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	24285	0.00	0.00	12	18.50	0.00	0.00	53900	20240927	-10.76	30650	20241002	56.93	53900	-10.76	20240927	30650	56.93	20241002	53900	-10.76	20240927	30650	56.93	20241002	3.06	N	489790	500	252 억		10540002	N	N	114	N	00	N
20	20241029	141235	57	100.00	KOSPI200		금융업	N	N	N	N		N	48500	4400	2	9.98	400779760250	8430827	253.47	44300	49550	43950	57300	30900	44100	47538.11	20.88	0	580444	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	24487	0.00	0.00	12	16.70	0.00	0.00	53900	20240927	-10.02	30650	20241002	58.24	53900	-10.02	20240927	30650	58.24	20241002	53900	-10.02	20240927	30650	58.24	20241002	3.06	N	489790	500	252 억		10540002	N	N	114	N	00	N
21	20241029	131435	57	100.00	KOSPI200		금융업	N	N	N	N		N	48100	4000	2	9.07	308868717700	6551036	196.95	44300	48800	43950	57300	30900	44100	47148.86	20.88	0	470209	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	24285	0.00	0.00	12	12.98	0.00	0.00	53900	20240927	-10.76	30650	20241002	56.93	53900	-10.76	20240927	30650	56.93	20241002	53900	-10.76	20240927	30650	56.93	20241002	3.06	N	489790	500	252 억		10540002	N	N	114	N	00	N
22	20241029	121436	57	100.00	KOSPI200		금융업	N	N	N	N		N	47650	3550	2	8.05	290205135700	6161289	185.24	44300	48800	43950	57300	30900	44100	47102.19	20.88	0	428591	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	24058	0.00	0.00	12	12.20	0.00	0.00	53900	20240927	-11.60	30650	20241002	55.46	53900	-11.60	20240927	30650	55.46	20241002	53900	-11.60	20240927	30650	55.46	20241002	3.06	N	489790	500	252 억		10540002	N	N	114	N	00	N
23	20241029	111501	57	100.00	KOSPI200		금융업	N	N	N	N		N	48000	3900	2	8.84	253684820950	5396950	162.26	44300	48800	43950	57300	30900	44100	47006.13	20.88	0	449862	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	24234	0.00	0.00	12	10.69	0.00	0.00	53900	20240927	-10.95	30650	20241002	56.61	53900	-10.95	20240927	30650	56.61	20241002	53900	-10.95	20240927	30650	56.61	20241002	3.06	N	489790	500	252 억		10540002	N	N	114	N	00	N
24	20241029	101434	57	100.00	KOSPI200		금융업	N	N	N	N		N	45800	1700	2	3.85	77262510500	1710396	51.42	44300	45900	43950	57300	30900	44100	45173.36	20.88	0	89438	46300	45200	44150	43050	42000	45750	43600	252	13200	500	30870	50	1	50488390	23124	0.00	0.00	12	3.39	0.00	0.00	53900	20240927	-15.03	30650	20241002	49.43	53900	-15.03	20240927	30650	49.43	20241002	53900	-15.03	20240927	30650	49.43	20241002	3.06	N	489790	500	252 억		10540002	N	N	114	N	00	N
25	20241028	161412	57	100.00	KOSPI200		금융업	N	N	N	N		N	44100	850	2	1.97	146764862150	3307826	100.79	43300	45250	43100	56200	30300	43250	44370.07	20.70	0	-41758	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22265	0.00	0.00	12	6.55	0.00	0.00	53900	20240927	-18.18	30650	20241002	43.88	53900	-18.18	20240927	30650	43.88	20241002	53900	-18.18	20240927	30650	43.88	20241002	3.05	N	489790	500	252 억		10453252	N	N	114	N	00	N
26	20241028	151432	57	100.00	KOSPI200		금융업	N	N	N	N		N	44150	900	2	2.08	142211218900	3204695	97.64	43300	45250	43100	56200	30300	43250	44376.45	20.70	0	-42826	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22291	0.00	0.00	12	6.35	0.00	0.00	53900	20240927	-18.09	30650	20241002	44.05	53900	-18.09	20240927	30650	44.05	20241002	53900	-18.09	20240927	30650	44.05	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
27	20241028	141434	57	100.00	KOSPI200		금융업	N	N	N	N		N	43700	450	2	1.04	128890139100	2899774	88.35	43300	45250	43100	56200	30300	43250	44448.99	20.70	0	-48916	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22063	0.00	0.00	12	5.74	0.00	0.00	53900	20240927	-18.92	30650	20241002	42.58	53900	-18.92	20240927	30650	42.58	20241002	53900	-18.92	20240927	30650	42.58	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
28	20241028	131427	57	100.00	KOSPI200		금융업	N	N	N	N		N	44100	850	2	1.97	116017385450	2606094	79.41	43300	45250	43100	56200	30300	43250	44518.50	20.70	0	16265	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22265	0.00	0.00	12	5.16	0.00	0.00	53900	20240927	-18.18	30650	20241002	43.88	53900	-18.18	20240927	30650	43.88	20241002	53900	-18.18	20240927	30650	43.88	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
29	20241028	121428	57	100.00	KOSPI200		금융업	N	N	N	N		N	44550	1300	2	3.01	107216662250	2407181	73.34	43300	45250	43100	56200	30300	43250	44541.19	20.70	0	65606	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22493	0.00	0.00	12	4.77	0.00	0.00	53900	20240927	-17.35	30650	20241002	45.35	53900	-17.35	20240927	30650	45.35	20241002	53900	-17.35	20240927	30650	45.35	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
30	20241028	111201	57	100.00	KOSPI200		금융업	N	N	N	N		N	44700	1450	2	3.35	98773062500	2217100	67.55	43300	45250	43100	56200	30300	43250	44551.50	20.70	0	110235	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22568	0.00	0.00	12	4.39	0.00	0.00	53900	20240927	-17.07	30650	20241002	45.84	53900	-17.07	20240927	30650	45.84	20241002	53900	-17.07	20240927	30650	45.84	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
31	20241028	101413	57	100.00	KOSPI200		금융업	N	N	N	N		N	44450	1200	2	2.77	79989543450	1796701	54.74	43300	45250	43100	56200	30300	43250	44521.35	20.70	0	46499	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22442	0.00	0.00	12	3.56	0.00	0.00	53900	20240927	-17.53	30650	20241002	45.02	53900	-17.53	20240927	30650	45.02	20241002	53900	-17.53	20240927	30650	45.02	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
32	20241028	091424	57	100.00	KOSPI200		금융업	N	N	N	N		N	44550	1300	2	3.01	20602858200	468592	14.28	43300	44600	43100	56200	30300	43250	43970.02	20.70	0	-10880	45650	44450	43400	42200	41150	43925	41675	252	12950	500	30270	50	1	50488390	22493	0.00	0.00	12	0.93	0.00	0.00	53900	20240927	-17.35	30650	20241002	45.35	53900	-17.35	20240927	30650	45.35	20241002	53900	-17.35	20240927	30650	45.35	20241002	3.05	N	489790	500	252 억		10453252	N	N	876	N	00	N
33	20241025	161424	57	100.00	KOSPI200		금융업	N	N	N	N		N	43250	50	2	0.12	141987240250	3254358	55.23	43350	44600	42350	56100	30250	43200	43631.29	21.31	0	-254459	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	21836	0.00	0.00	12	6.45	0.00	0.00	53900	20240927	-19.76	30650	20241002	41.11	53900	-19.76	20240927	30650	41.11	20241002	53900	-19.76	20240927	30650	41.11	20241002	2.80	N	489790	500	252 억		10761198	N	N	876	N	00	N
34	20241025	151430	57	100.00	KOSPI200		금융업	N	N	N	N		N	43200	0	3	0.00	137763737100	3156607	53.57	43350	44600	42350	56100	30250	43200	43642.98	21.31	0	-248313	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	21811	0.00	0.00	12	6.25	0.00	0.00	53900	20240927	-19.85	30650	20241002	40.95	53900	-19.85	20240927	30650	40.95	20241002	53900	-19.85	20240927	30650	40.95	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
35	20241025	141426	57	100.00	KOSPI200		금융업	N	N	N	N		N	43650	450	2	1.04	120508246500	2759639	46.83	43350	44600	42350	56100	30250	43200	43668.12	21.31	0	-209449	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	22038	0.00	0.00	12	5.47	0.00	0.00	53900	20240927	-19.02	30650	20241002	42.41	53900	-19.02	20240927	30650	42.41	20241002	53900	-19.02	20240927	30650	42.41	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
36	20241025	131427	57	100.00	KOSPI200		금융업	N	N	N	N		N	44150	950	2	2.20	94977686250	2181438	37.02	43350	44450	42350	56100	30250	43200	43539.03	21.31	0	-173911	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	22291	0.00	0.00	12	4.32	0.00	0.00	53900	20240927	-18.09	30650	20241002	44.05	53900	-18.09	20240927	30650	44.05	20241002	53900	-18.09	20240927	30650	44.05	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
37	20241025	121431	57	100.00	KOSPI200		금융업	N	N	N	N		N	43500	300	2	0.69	66903745350	1544948	26.22	43350	44200	42350	56100	30250	43200	43304.85	21.31	0	-271137	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	21962	0.00	0.00	12	3.06	0.00	0.00	53900	20240927	-19.29	30650	20241002	41.92	53900	-19.29	20240927	30650	41.92	20241002	53900	-19.29	20240927	30650	41.92	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
38	20241025	111424	57	100.00	KOSPI200		금융업	N	N	N	N		N	43300	100	2	0.23	57102669800	1319654	22.39	43350	44200	42350	56100	30250	43200	43270.94	21.31	0	-270688	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	21861	0.00	0.00	12	2.61	0.00	0.00	53900	20240927	-19.67	30650	20241002	41.27	53900	-19.67	20240927	30650	41.27	20241002	53900	-19.67	20240927	30650	41.27	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
39	20241025	101424	57	100.00	KOSPI200		금융업	N	N	N	N		N	43150	-50	5	-0.12	44180771200	1019252	17.30	43350	44200	42350	56100	30250	43200	43346.27	21.31	0	-197511	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	21786	0.00	0.00	12	2.02	0.00	0.00	53900	20240927	-19.94	30650	20241002	40.78	53900	-19.94	20240927	30650	40.78	20241002	53900	-19.94	20240927	30650	40.78	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
40	20241025	091428	57	100.00	KOSPI200		금융업	N	N	N	N		N	43200	0	3	0.00	15977586450	371598	6.31	43350	43600	42350	56100	30250	43200	42996.95	21.31	0	-154216	46333	44766	42733	41166	39133	45550	41950	252	12900	500	30240	50	1	50488390	21811	0.00	0.00	12	0.74	0.00	0.00	53900	20240927	-19.85	30650	20241002	40.95	53900	-19.85	20240927	30650	40.95	20241002	53900	-19.85	20240927	30650	40.95	20241002	2.80	N	489790	500	252 억		10761198	N	N	221	N	00	N
41	20241024	161356	57	100.00	KOSPI200		금융업	N	N	N	N		N	43200	900	2	2.13	250608161400	5843125	100.07	41150	44300	40700	54900	29650	42300	42889.20	22.01	0	-193414	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	21811	0.00	0.00	12	11.57	0.00	0.00	53900	20240927	-19.85	30650	20241002	40.95	53900	-19.85	20240927	30650	40.95	20241002	53900	-19.85	20240927	30650	40.95	20241002	2.80	N	489790	500	252 억		11111107	N	N	221	N	00	N
42	20241024	151411	57	100.00	KOSPI200		금융업	N	N	N	N		N	43100	800	2	1.89	244674445850	5705117	97.71	41150	44300	40700	54900	29650	42300	42887.23	22.01	0	-210374	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	21760	0.00	0.00	12	11.30	0.00	0.00	53900	20240927	-20.04	30650	20241002	40.62	53900	-20.04	20240927	30650	40.62	20241002	53900	-20.04	20240927	30650	40.62	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
43	20241024	141357	57	100.00	KOSPI200		금융업	N	N	N	N		N	43700	1400	2	3.31	221029773250	5161887	88.41	41150	44300	40700	54900	29650	42300	42819.95	22.01	0	-252079	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	22063	0.00	0.00	12	10.22	0.00	0.00	53900	20240927	-18.92	30650	20241002	42.58	53900	-18.92	20240927	30650	42.58	20241002	53900	-18.92	20240927	30650	42.58	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
44	20241024	131408	57	100.00	KOSPI200		금융업	N	N	N	N		N	43550	1250	2	2.96	186829875350	4381140	75.03	41150	44050	40700	54900	29650	42300	42644.42	22.01	0	-269745	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	21988	0.00	0.00	12	8.68	0.00	0.00	53900	20240927	-19.20	30650	20241002	42.09	53900	-19.20	20240927	30650	42.09	20241002	53900	-19.20	20240927	30650	42.09	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
45	20241024	121400	57	100.00	KOSPI200		금융업	N	N	N	N		N	43250	950	2	2.25	170856234450	4011773	68.71	41150	44050	40700	54900	29650	42300	42588.98	22.01	0	-286528	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	21836	0.00	0.00	12	7.95	0.00	0.00	53900	20240927	-19.76	30650	20241002	41.11	53900	-19.76	20240927	30650	41.11	20241002	53900	-19.76	20240927	30650	41.11	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
46	20241024	111402	57	100.00	KOSPI200		금융업	N	N	N	N		N	43700	1400	2	3.31	132289237300	3125240	53.52	41150	43850	40700	54900	29650	42300	42329.34	22.01	0	-279964	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	22063	0.00	0.00	12	6.19	0.00	0.00	53900	20240927	-18.92	30650	20241002	42.58	53900	-18.92	20240927	30650	42.58	20241002	53900	-18.92	20240927	30650	42.58	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
47	20241024	101235	57	100.00	KOSPI200		금융업	N	N	N	N		N	41700	-600	5	-1.42	61289984000	1467873	25.14	41150	42600	40700	54900	29650	42300	41752.87	22.01	0	-89543	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	21054	0.00	0.00	12	2.91	0.00	0.00	53900	20240927	-22.63	30650	20241002	36.05	53900	-22.63	20240927	30650	36.05	20241002	53900	-22.63	20240927	30650	36.05	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
48	20241024	091525	57	100.00	KOSPI200		금융업	N	N	N	N		N	41300	-1000	5	-2.36	23143776650	559228	9.58	41150	42300	40700	54900	29650	42300	41378.97	22.01	0	-16651	47066	44682	39916	37532	32766	45875	38725	252	12600	500	29610	50	1	50488390	20852	0.00	0.00	12	1.11	0.00	0.00	53900	20240927	-23.38	30650	20241002	34.75	53900	-23.38	20240927	30650	34.75	20241002	53900	-23.38	20240927	30650	34.75	20241002	2.80	N	489790	500	252 억		11111107	N	N	45	N	00	N
49	20241023	161406	57	100.00	KOSPI200		금융업	N	N	N	N		N	42300	5400	2	14.63	217483706000	5684879	181.75	36900	42300	35150	47950	25850	36900	38234.30	22.43	0	-18087	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	21357	0.00	0.00	12	11.26	0.00	0.00	53900	20240927	-21.52	30650	20241002	38.01	53900	-21.52	20240927	30650	38.01	20241002	53900	-21.52	20240927	30650	38.01	20241002	2.84	N	489790	500	252 억		11324470	N	N	45	N	00	N
50	20241023	151437	57	100.00	KOSPI200		금융업	N	N	N	N		N	41250	4350	2	11.79	184242258100	4885836	156.21	36900	41350	35150	47950	25850	36900	37709.63	22.43	0	-143287	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	20826	0.00	0.00	12	9.68	0.00	0.00	53900	20240927	-23.47	30650	20241002	34.58	53900	-23.47	20240927	30650	34.58	20241002	53900	-23.47	20240927	30650	34.58	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
51	20241023	141439	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	100	2	0.27	85466210300	2349414	75.11	36900	37850	35150	47950	25850	36900	36377.44	22.43	0	-17418	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	18681	0.00	0.00	12	4.65	0.00	0.00	53900	20240927	-31.35	30650	20241002	20.72	53900	-31.35	20240927	30650	20.72	20241002	53900	-31.35	20240927	30650	20.72	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
52	20241023	131418	57	100.00	KOSPI200		금융업	N	N	N	N		N	35850	-1050	5	-2.85	64591725050	1775802	56.77	36900	37850	35150	47950	25850	36900	36372.97	22.43	0	-15602	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	18100	0.00	0.00	12	3.52	0.00	0.00	53900	20240927	-33.49	30650	20241002	16.97	53900	-33.49	20240927	30650	16.97	20241002	53900	-33.49	20240927	30650	16.97	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
53	20241023	121413	57	100.00	KOSPI200		금융업	N	N	N	N		N	36000	-900	5	-2.44	60242466850	1654702	52.90	36900	37850	35150	47950	25850	36900	36406.53	22.43	0	-18946	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	18176	0.00	0.00	12	3.28	0.00	0.00	53900	20240927	-33.21	30650	20241002	17.46	53900	-33.21	20240927	30650	17.46	20241002	53900	-33.21	20240927	30650	17.46	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
54	20241023	111406	57	100.00	KOSPI200		금융업	N	N	N	N		N	35900	-1000	5	-2.71	53231702650	1459834	46.67	36900	37850	35150	47950	25850	36900	36463.91	22.43	0	-36873	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	18125	0.00	0.00	12	2.89	0.00	0.00	53900	20240927	-33.40	30650	20241002	17.13	53900	-33.40	20240927	30650	17.13	20241002	53900	-33.40	20240927	30650	17.13	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
55	20241023	101411	57	100.00	KOSPI200		금융업	N	N	N	N		N	37300	400	2	1.08	23961968250	643437	20.57	36900	37850	36700	47950	25850	36900	37241.12	22.43	0	-84565	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	18832	0.00	0.00	12	1.27	0.00	0.00	53900	20240927	-30.80	30650	20241002	21.70	53900	-30.80	20240927	30650	21.70	20241002	53900	-30.80	20240927	30650	21.70	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
56	20241023	091411	57	100.00	KOSPI200		금융업	N	N	N	N		N	36950	50	2	0.14	6449812750	174591	5.58	36900	37150	36700	47950	25850	36900	36942.66	22.43	0	-43502	40666	38782	37766	35882	34866	38275	35375	252	11050	500	25830	50	1	50488390	18655	0.00	0.00	12	0.35	0.00	0.00	53900	20240927	-31.45	30650	20241002	20.55	53900	-31.45	20240927	30650	20.55	20241002	53900	-31.45	20240927	30650	20.55	20241002	2.84	N	489790	500	252 억		11324470	N	N	20	N	00	N
57	20241022	161354	57	100.00	KOSPI200		금융업	N	N	N	N		N	36900	-2500	5	-6.35	115609535650	3074614	118.37	39400	39650	36750	51200	27600	39400	37602.86	22.21	0	92034	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18630	0.00	0.00	12	6.09	0.00	0.00	53900	20240927	-31.54	30650	20241002	20.39	53900	-31.54	20240927	30650	20.39	20241002	53900	-31.54	20240927	30650	20.39	20241002	2.75	N	489790	500	252 억		11214598	N	N	20	N	00	N
58	20241022	151414	57	100.00	KOSPI200		금융업	N	N	N	N		N	36950	-2450	5	-6.22	112210219200	2982595	114.82	39400	39650	36750	51200	27600	39400	37620.63	22.21	0	89567	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18655	0.00	0.00	12	5.91	0.00	0.00	53900	20240927	-31.45	30650	20241002	20.55	53900	-31.45	20240927	30650	20.55	20241002	53900	-31.45	20240927	30650	20.55	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
59	20241022	141412	57	100.00	KOSPI200		금융업	N	N	N	N		N	37050	-2350	5	-5.96	96295773150	2552724	98.28	39400	39650	36850	51200	27600	39400	37721.60	22.21	0	-25017	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18706	0.00	0.00	12	5.06	0.00	0.00	53900	20240927	-31.26	30650	20241002	20.88	53900	-31.26	20240927	30650	20.88	20241002	53900	-31.26	20240927	30650	20.88	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
60	20241022	131411	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	-2400	5	-6.09	88942396250	2354335	90.64	39400	39650	36850	51200	27600	39400	37776.93	22.21	0	-37822	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18681	0.00	0.00	12	4.66	0.00	0.00	53900	20240927	-31.35	30650	20241002	20.72	53900	-31.35	20240927	30650	20.72	20241002	53900	-31.35	20240927	30650	20.72	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
61	20241022	121407	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	-2400	5	-6.09	80896822150	2137215	82.28	39400	39650	36850	51200	27600	39400	37850.24	22.21	0	-53905	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18681	0.00	0.00	12	4.23	0.00	0.00	53900	20240927	-31.35	30650	20241002	20.72	53900	-31.35	20240927	30650	20.72	20241002	53900	-31.35	20240927	30650	20.72	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
62	20241022	111402	57	100.00	KOSPI200		금융업	N	N	N	N		N	37350	-2050	5	-5.20	71683822550	1889222	72.73	39400	39650	36950	51200	27600	39400	37942.21	22.21	0	-59454	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18857	0.00	0.00	12	3.74	0.00	0.00	53900	20240927	-30.71	30650	20241002	21.86	53900	-30.71	20240927	30650	21.86	20241002	53900	-30.71	20240927	30650	21.86	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
63	20241022	101404	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	-2250	5	-5.71	54667849950	1434239	55.22	39400	39650	37100	51200	27600	39400	38114.70	22.21	0	-73912	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	18756	0.00	0.00	12	2.84	0.00	0.00	53900	20240927	-31.08	30650	20241002	21.21	53900	-31.08	20240927	30650	21.21	20241002	53900	-31.08	20240927	30650	21.21	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
64	20241022	091404	57	100.00	KOSPI200		금융업	N	N	N	N		N	38250	-1150	5	-2.92	24423020300	635932	24.48	39400	39650	37550	51200	27600	39400	38402.33	22.21	0	-85030	42200	40800	40100	38700	38000	40450	38350	252	11800	500	27580	50	1	50488390	19312	0.00	0.00	12	1.26	0.00	0.00	53900	20240927	-29.04	30650	20241002	24.80	53900	-29.04	20240927	30650	24.80	20241002	53900	-29.04	20240927	30650	24.80	20241002	2.75	N	489790	500	252 억		11214598	N	N	202	N	00	N
65	20241021	161348	57	100.00	KOSPI200		금융업	N	N	N	N		N	39400	-300	5	-0.76	103242818800	2554700	35.54	39850	41500	39400	51600	27800	39700	40419.55	22.21	0	4488	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	19892	0.00	0.00	12	5.06	0.00	0.00	53900	20240927	-26.90	30650	20241002	28.55	53900	-26.90	20240927	30650	28.55	20241002	53900	-26.90	20240927	30650	28.55	20241002	2.53	N	489790	500	252 억		11213332	N	N	202	N	00	N
66	20241021	151359	57	100.00	KOSPI200		금융업	N	N	N	N		N	39650	-50	5	-0.13	97529220500	2409949	33.53	39850	41500	39450	51600	27800	39700	40469.94	22.21	0	22636	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20019	0.00	0.00	12	4.77	0.00	0.00	53900	20240927	-26.44	30650	20241002	29.36	53900	-26.44	20240927	30650	29.36	20241002	53900	-26.44	20240927	30650	29.36	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
67	20241021	141401	57	100.00	KOSPI200		금융업	N	N	N	N		N	39750	50	2	0.13	85959532600	2118306	29.47	39850	41500	39550	51600	27800	39700	40580.06	22.21	0	40692	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20069	0.00	0.00	12	4.20	0.00	0.00	53900	20240927	-26.25	30650	20241002	29.69	53900	-26.25	20240927	30650	29.69	20241002	53900	-26.25	20240927	30650	29.69	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
68	20241021	131358	57	100.00	KOSPI200		금융업	N	N	N	N		N	39950	250	2	0.63	77968034300	1918262	26.69	39850	41500	39550	51600	27800	39700	40645.96	22.21	0	59331	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20170	0.00	0.00	12	3.80	0.00	0.00	53900	20240927	-25.88	30650	20241002	30.34	53900	-25.88	20240927	30650	30.34	20241002	53900	-25.88	20240927	30650	30.34	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
69	20241021	121356	57	100.00	KOSPI200		금융업	N	N	N	N		N	40350	650	2	1.64	69239752550	1700943	23.66	39850	41500	39550	51600	27800	39700	40707.67	22.21	0	73921	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20372	0.00	0.00	12	3.37	0.00	0.00	53900	20240927	-25.14	30650	20241002	31.65	53900	-25.14	20240927	30650	31.65	20241002	53900	-25.14	20240927	30650	31.65	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
70	20241021	111349	57	100.00	KOSPI200		금융업	N	N	N	N		N	40600	900	2	2.27	63670794050	1563681	21.75	39850	41500	39550	51600	27800	39700	40719.61	22.21	0	113623	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20498	0.00	0.00	12	3.10	0.00	0.00	53900	20240927	-24.68	30650	20241002	32.46	53900	-24.68	20240927	30650	32.46	20241002	53900	-24.68	20240927	30650	32.46	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
71	20241021	101356	57	100.00	KOSPI200		금융업	N	N	N	N		N	41050	1350	2	3.40	50427947500	1240292	17.25	39850	41400	39550	51600	27800	39700	40659.41	22.21	0	109531	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20725	0.00	0.00	12	2.46	0.00	0.00	53900	20240927	-23.84	30650	20241002	33.93	53900	-23.84	20240927	30650	33.93	20241002	53900	-23.84	20240927	30650	33.93	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
72	20241021	091353	57	100.00	KOSPI200		금융업	N	N	N	N		N	40100	400	2	1.01	21671335300	534739	7.44	39850	41050	39850	51600	27800	39700	40529.51	22.21	0	69720	45766	42732	41216	38182	36666	41975	37425	252	11900	500	27790	50	1	50488390	20246	0.00	0.00	12	1.06	0.00	0.00	53900	20240927	-25.60	30650	20241002	30.83	53900	-25.60	20240927	30650	30.83	20241002	53900	-25.60	20240927	30650	30.83	20241002	2.53	N	489790	500	252 억		11213332	N	N	2725	N	00	N
73	20241018	161350	57	100.00	KOSPI200		금융업	N	N	N	N		N	39700	-2500	5	-5.92	297626826700	6987839	74.62	43350	44250	39700	54800	29550	42200	42607.36	22.33	0	98531	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	20044	0.00	0.00	12	13.84	0.00	0.00	53900	20240927	-26.35	30650	20241002	29.53	53900	-26.35	20240927	30650	29.53	20241002	53900	-26.35	20240927	30650	29.53	20241002	2.54	N	489790	500	252 억		11271609	N	N	2725	N	00	N
74	20241018	151428	57	100.00	KOSPI200		금융업	N	N	N	N		N	40200	-2000	5	-4.74	284858603400	6667641	71.20	43350	44250	39950	54800	29550	42200	42726.78	22.33	0	44696	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	20296	0.00	0.00	12	13.21	0.00	0.00	53900	20240927	-25.42	30650	20241002	31.16	53900	-25.42	20240927	30650	31.16	20241002	53900	-25.42	20240927	30650	31.16	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
75	20241018	141426	57	100.00	KOSPI200		금융업	N	N	N	N		N	42100	-100	5	-0.24	244203170750	5674780	60.60	43350	44250	41050	54800	29550	42200	43041.01	22.33	0	57601	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	21256	0.00	0.00	12	11.24	0.00	0.00	53900	20240927	-21.89	30650	20241002	37.36	53900	-21.89	20240927	30650	37.36	20241002	53900	-21.89	20240927	30650	37.36	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
76	20241018	131408	57	100.00	KOSPI200		금융업	N	N	N	N		N	42300	100	2	0.24	210186169800	4870242	52.01	43350	44250	41050	54800	29550	42200	43167.89	22.33	0	122437	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	21357	0.00	0.00	12	9.65	0.00	0.00	53900	20240927	-21.52	30650	20241002	38.01	53900	-21.52	20240927	30650	38.01	20241002	53900	-21.52	20240927	30650	38.01	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
77	20241018	121424	57	100.00	KOSPI200		금융업	N	N	N	N		N	43200	1000	2	2.37	159855778850	3674484	39.24	43350	44250	42300	54800	29550	42200	43523.60	22.33	0	30805	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	21811	0.00	0.00	12	7.28	0.00	0.00	53900	20240927	-19.85	30650	20241002	40.95	53900	-19.85	20240927	30650	40.95	20241002	53900	-19.85	20240927	30650	40.95	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
78	20241018	111416	57	100.00	KOSPI200		금융업	N	N	N	N		N	43400	1200	2	2.84	147759765950	3395497	36.26	43350	44250	42300	54800	29550	42200	43537.51	22.33	0	35937	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	21912	0.00	0.00	12	6.73	0.00	0.00	53900	20240927	-19.48	30650	20241002	41.60	53900	-19.48	20240927	30650	41.60	20241002	53900	-19.48	20240927	30650	41.60	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
79	20241018	101402	57	100.00	KOSPI200		금융업	N	N	N	N		N	43450	1250	2	2.96	113576719050	2615585	27.93	43350	44250	42300	54800	29550	42200	43448.67	22.33	0	42170	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	21937	0.00	0.00	12	5.18	0.00	0.00	53900	20240927	-19.39	30650	20241002	41.76	53900	-19.39	20240927	30650	41.76	20241002	53900	-19.39	20240927	30650	41.76	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
80	20241018	091359	57	100.00	KOSPI200		금융업	N	N	N	N		N	43400	1200	2	2.84	45119678500	1039417	11.10	43350	44000	42800	54800	29550	42200	43474.40	22.33	0	-66899	47733	44966	42983	40216	38233	43975	39225	252	12600	500	29540	50	1	50488390	21912	0.00	0.00	12	2.06	0.00	0.00	53900	20240927	-19.48	30650	20241002	41.60	53900	-19.48	20240927	30650	41.60	20241002	53900	-19.48	20240927	30650	41.60	20241002	2.54	N	489790	500	252 억		11271609	N	N	89	N	00	N
81	20241017	161354	57	100.00	KOSPI200		금융업	N	N	N	N		N	42200	-5100	5	-10.78	399743267350	9196876	103.57	44700	45750	41000	61400	33150	47300	43460.94	22.73	0	-174126	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	21306	0.00	0.00	12	18.22	0.00	0.00	53900	20240927	-21.71	30650	20241002	37.68	53900	-21.71	20240927	30650	37.68	20241002	53900	-21.71	20240927	30650	37.68	20241002	2.67	N	489790	500	252 억		11477665	N	N	89	N	00	N
82	20241017	151359	57	100.00	KOSPI200		금융업	N	N	N	N		N	42550	-4750	5	-10.04	387599918200	8910177	100.34	44700	45750	41000	61400	33150	47300	43492.80	22.73	0	-160834	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	21483	0.00	0.00	12	17.65	0.00	0.00	53900	20240927	-21.06	30650	20241002	38.83	53900	-21.06	20240927	30650	38.83	20241002	53900	-21.06	20240927	30650	38.83	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
83	20241017	141405	57	100.00	KOSPI200		금융업	N	N	N	N		N	41650	-5650	5	-11.95	332206381100	7611745	85.72	44700	45750	41000	61400	33150	47300	43634.90	22.73	0	-246524	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	21028	0.00	0.00	12	15.08	0.00	0.00	53900	20240927	-22.73	30650	20241002	35.89	53900	-22.73	20240927	30650	35.89	20241002	53900	-22.73	20240927	30650	35.89	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
84	20241017	131358	57	100.00	KOSPI200		금융업	N	N	N	N		N	42800	-4500	5	-9.51	286478013100	6523408	73.46	44700	45750	42200	61400	33150	47300	43905.64	22.73	0	-262525	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	21609	0.00	0.00	12	12.92	0.00	0.00	53900	20240927	-20.59	30650	20241002	39.64	53900	-20.59	20240927	30650	39.64	20241002	53900	-20.59	20240927	30650	39.64	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
85	20241017	121404	57	100.00	KOSPI200		금융업	N	N	N	N		N	42900	-4400	5	-9.30	262585321350	5968282	67.21	44700	45750	42200	61400	33150	47300	43986.40	22.73	0	-270154	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	21660	0.00	0.00	12	11.82	0.00	0.00	53900	20240927	-20.41	30650	20241002	39.97	53900	-20.41	20240927	30650	39.97	20241002	53900	-20.41	20240927	30650	39.97	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
86	20241017	111402	57	100.00	KOSPI200		금융업	N	N	N	N		N	43250	-4050	5	-8.56	248564566650	5641992	63.53	44700	45750	42200	61400	33150	47300	44045.36	22.73	0	-263256	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	21836	0.00	0.00	12	11.17	0.00	0.00	53900	20240927	-19.76	30650	20241002	41.11	53900	-19.76	20240927	30650	41.11	20241002	53900	-19.76	20240927	30650	41.11	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
87	20241017	101359	57	100.00	KOSPI200		금융업	N	N	N	N		N	43800	-3500	5	-7.40	194036364150	4375142	49.27	44700	45750	43000	61400	33150	47300	44337.04	22.73	0	-191819	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	22114	0.00	0.00	12	8.67	0.00	0.00	53900	20240927	-18.74	30650	20241002	42.90	53900	-18.74	20240927	30650	42.90	20241002	53900	-18.74	20240927	30650	42.90	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
88	20241017	091350	57	100.00	KOSPI200		금융업	N	N	N	N		N	44850	-2450	5	-5.18	93263006100	2076021	23.38	44700	45750	44000	61400	33150	47300	44902.28	22.73	0	-20496	52766	50032	46516	43782	40266	51400	45150	252	14100	500	33110	50	1	50488390	22644	0.00	0.00	12	4.11	0.00	0.00	53900	20240927	-16.79	30650	20241002	46.33	53900	-16.79	20240927	30650	46.33	20241002	53900	-16.79	20240927	30650	46.33	20241002	2.67	N	489790	500	252 억		11477665	N	N	47	N	00	N
89	20241016	161342	57	100.00	KOSPI200		금융업	N	N	N	N		N	47300	1950	2	4.30	361342584750	7776624	122.14	43700	49250	43000	58900	31750	45350	46464.53	22.59	0	31838	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	23881	0.00	0.00	12	15.40	0.00	0.00	53900	20240927	-12.24	30650	20241002	54.32	53900	-12.24	20240927	30650	54.32	20241002	53900	-12.24	20240927	30650	54.32	20241002	2.80	N	489790	500	252 억		11405561	N	N	47	N	00	N
90	20241016	151350	57	100.00	KOSPI200		금융업	N	N	N	N		N	47250	1900	2	4.19	352016805100	7579324	119.04	43700	49250	43000	58900	31750	45350	46444.49	22.59	0	60975	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	23856	0.00	0.00	12	15.01	0.00	0.00	53900	20240927	-12.34	30650	20241002	54.16	53900	-12.34	20240927	30650	54.16	20241002	53900	-12.34	20240927	30650	54.16	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
91	20241016	141354	57	100.00	KOSPI200		금융업	N	N	N	N		N	46800	1450	2	3.20	292982920550	6337494	99.53	43700	49250	43000	58900	31750	45350	46230.22	22.59	0	-14673	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	23629	0.00	0.00	12	12.55	0.00	0.00	53900	20240927	-13.17	30650	20241002	52.69	53900	-13.17	20240927	30650	52.69	20241002	53900	-13.17	20240927	30650	52.69	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
92	20241016	131346	57	100.00	KOSPI200		금융업	N	N	N	N		N	47200	1850	2	4.08	175485972850	3873437	60.83	43700	47300	43000	58900	31750	45350	45304.97	22.59	0	62066	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	23831	0.00	0.00	12	7.67	0.00	0.00	53900	20240927	-12.43	30650	20241002	54.00	53900	-12.43	20240927	30650	54.00	20241002	53900	-12.43	20240927	30650	54.00	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
93	20241016	121346	57	100.00	KOSPI200		금융업	N	N	N	N		N	45400	50	2	0.11	109564042450	2452977	38.53	43700	45750	43000	58900	31750	45350	44665.48	22.59	0	-16738	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	22922	0.00	0.00	12	4.86	0.00	0.00	53900	20240927	-15.77	30650	20241002	48.12	53900	-15.77	20240927	30650	48.12	20241002	53900	-15.77	20240927	30650	48.12	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
94	20241016	111344	57	100.00	KOSPI200		금융업	N	N	N	N		N	45000	-350	5	-0.77	98767640750	2213961	34.77	43700	45750	43000	58900	31750	45350	44610.97	22.59	0	-19081	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	22720	0.00	0.00	12	4.39	0.00	0.00	53900	20240927	-16.51	30650	20241002	46.82	53900	-16.51	20240927	30650	46.82	20241002	53900	-16.51	20240927	30650	46.82	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
95	20241016	101343	57	100.00	KOSPI200		금융업	N	N	N	N		N	44900	-450	5	-0.99	83156095850	1864933	29.29	43700	45750	43000	58900	31750	45350	44588.93	22.59	0	19603	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	22669	0.00	0.00	12	3.69	0.00	0.00	53900	20240927	-16.70	30650	20241002	46.49	53900	-16.70	20240927	30650	46.49	20241002	53900	-16.70	20240927	30650	46.49	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
96	20241016	091348	57	100.00	KOSPI200		금융업	N	N	N	N		N	44850	-500	5	-1.10	37520457050	854929	13.43	43700	45000	43000	58900	31750	45350	43885.59	22.59	0	12149	47416	46382	45316	44282	43216	46900	44800	252	13550	500	31740	50	1	50488390	22644	0.00	0.00	12	1.69	0.00	0.00	53900	20240927	-16.79	30650	20241002	46.33	53900	-16.79	20240927	30650	46.33	20241002	53900	-16.79	20240927	30650	46.33	20241002	2.80	N	489790	500	252 억		11405561	N	N	61	N	00	N
97	20241015	161337	57	100.00	KOSPI200		금융업	N	N	N	N		N	45350	1300	2	2.95	284348425850	6288496	98.65	45000	46350	44250	57200	30850	44050	45216.93	22.70	0	6625	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22896	0.00	0.00	12	12.46	0.00	0.00	53900	20240927	-15.86	30650	20241002	47.96	53900	-15.86	20240927	30650	47.96	20241002	53900	-15.86	20240927	30650	47.96	20241002	2.91	N	489790	500	252 억		11462852	N	N	61	N	00	N
98	20241015	151348	57	100.00	KOSPI200		금융업	N	N	N	N		N	45400	1350	2	3.06	276923311300	6124672	96.08	45000	46350	44250	57200	30850	44050	45214.40	22.70	0	10271	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22922	0.00	0.00	12	12.13	0.00	0.00	53900	20240927	-15.77	30650	20241002	48.12	53900	-15.77	20240927	30650	48.12	20241002	53900	-15.77	20240927	30650	48.12	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
99	20241015	141348	57	100.00	KOSPI200		금융업	N	N	N	N		N	45650	1600	2	3.63	230812196300	5118150	80.29	45000	45900	44250	57200	30850	44050	45096.81	22.70	0	22641	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	23048	0.00	0.00	12	10.14	0.00	0.00	53900	20240927	-15.31	30650	20241002	48.94	53900	-15.31	20240927	30650	48.94	20241002	53900	-15.31	20240927	30650	48.94	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
100	20241015	131345	57	100.00	KOSPI200		금융업	N	N	N	N		N	45500	1450	2	3.29	202854380450	4504629	70.67	45000	45850	44250	57200	30850	44050	45032.44	22.70	0	-47097	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22972	0.00	0.00	12	8.92	0.00	0.00	53900	20240927	-15.58	30650	20241002	48.45	53900	-15.58	20240927	30650	48.45	20241002	53900	-15.58	20240927	30650	48.45	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
101	20241015	121348	57	100.00	KOSPI200		금융업	N	N	N	N		N	44950	900	2	2.04	185348728000	4116867	64.58	45000	45850	44250	57200	30850	44050	45021.80	22.70	0	-91179	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22695	0.00	0.00	12	8.15	0.00	0.00	53900	20240927	-16.60	30650	20241002	46.66	53900	-16.60	20240927	30650	46.66	20241002	53900	-16.60	20240927	30650	46.66	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
102	20241015	111351	57	100.00	KOSPI200		금융업	N	N	N	N		N	45250	1200	2	2.72	170300668550	3782550	59.34	45000	45850	44250	57200	30850	44050	45022.73	22.70	0	-64159	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22846	0.00	0.00	12	7.49	0.00	0.00	53900	20240927	-16.05	30650	20241002	47.63	53900	-16.05	20240927	30650	47.63	20241002	53900	-16.05	20240927	30650	47.63	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
103	20241015	101348	57	100.00	KOSPI200		금융업	N	N	N	N		N	44700	650	2	1.48	123631656650	2753800	43.20	45000	45650	44250	57200	30850	44050	44894.95	22.70	0	-65462	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22568	0.00	0.00	12	5.45	0.00	0.00	53900	20240927	-17.07	30650	20241002	45.84	53900	-17.07	20240927	30650	45.84	20241002	53900	-17.07	20240927	30650	45.84	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
104	20241015	091344	57	100.00	KOSPI200		금융업	N	N	N	N		N	44300	250	2	0.57	53780347800	1200112	18.83	45000	45500	44250	57200	30850	44050	44812.81	22.70	0	-113761	46683	45366	42983	41666	39283	46025	42325	252	13150	500	30830	50	1	50488390	22366	0.00	0.00	12	2.38	0.00	0.00	53900	20240927	-17.81	30650	20241002	44.54	53900	-17.81	20240927	30650	44.54	20241002	53900	-17.81	20240927	30650	44.54	20241002	2.91	N	489790	500	252 억		11462852	N	N	30	N	00	N
105	20241014	161309	57	100.00	KOSPI200		금융업	N	N	N	N		N	44050	2950	2	7.18	266119505500	6227450	106.98	41450	44300	40600	53400	28800	41100	42728.59	22.27	0	207874	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	22240	0.00	0.00	12	12.33	0.00	0.00	53900	20240927	-18.27	30650	20241002	43.72	53900	-18.27	20240927	30650	43.72	20241002	53900	-18.27	20240927	30650	43.72	20241002	2.67	N	489790	500	252 억		11244673	N	N	30	N	00	N
106	20241014	151327	57	100.00	KOSPI200		금융업	N	N	N	N		N	43300	2200	2	5.35	236018667150	5542460	95.21	41450	43550	40600	53400	28800	41100	42584.43	22.27	0	169452	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21861	0.00	0.00	12	10.98	0.00	0.00	53900	20240927	-19.67	30650	20241002	41.27	53900	-19.67	20240927	30650	41.27	20241002	53900	-19.67	20240927	30650	41.27	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
107	20241014	141325	57	100.00	KOSPI200		금융업	N	N	N	N		N	42450	1350	2	3.28	196552578600	4628382	79.51	41450	43550	40600	53400	28800	41100	42467.56	22.27	0	149190	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21432	0.00	0.00	12	9.17	0.00	0.00	53900	20240927	-21.24	30650	20241002	38.50	53900	-21.24	20240927	30650	38.50	20241002	53900	-21.24	20240927	30650	38.50	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
108	20241014	131324	57	100.00	KOSPI200		금융업	N	N	N	N		N	42650	1550	2	3.77	187541849050	4417608	75.89	41450	43550	40600	53400	28800	41100	42454.05	22.27	0	142860	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21533	0.00	0.00	12	8.75	0.00	0.00	53900	20240927	-20.87	30650	20241002	39.15	53900	-20.87	20240927	30650	39.15	20241002	53900	-20.87	20240927	30650	39.15	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
109	20241014	121315	57	100.00	KOSPI200		금융업	N	N	N	N		N	42600	1500	2	3.65	166395891950	3924346	67.42	41450	43550	40600	53400	28800	41100	42401.78	22.27	0	94840	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21508	0.00	0.00	12	7.77	0.00	0.00	53900	20240927	-20.96	30650	20241002	38.99	53900	-20.96	20240927	30650	38.99	20241002	53900	-20.96	20240927	30650	38.99	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
110	20241014	111315	57	100.00	KOSPI200		금융업	N	N	N	N		N	42450	1350	2	3.28	153812408900	3628163	62.33	41450	43550	40600	53400	28800	41100	42394.94	22.27	0	73434	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21432	0.00	0.00	12	7.19	0.00	0.00	53900	20240927	-21.24	30650	20241002	38.50	53900	-21.24	20240927	30650	38.50	20241002	53900	-21.24	20240927	30650	38.50	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
111	20241014	101317	57	100.00	KOSPI200		금융업	N	N	N	N		N	42150	1050	2	2.55	128292687000	3019339	51.87	41450	43550	40600	53400	28800	41100	42491.51	22.27	0	72337	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21281	0.00	0.00	12	5.98	0.00	0.00	53900	20240927	-21.80	30650	20241002	37.52	53900	-21.80	20240927	30650	37.52	20241002	53900	-21.80	20240927	30650	37.52	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
112	20241014	091319	57	100.00	KOSPI200		금융업	N	N	N	N		N	42300	1200	2	2.92	27798810850	668382	11.48	41450	42550	40600	53400	28800	41100	41593.11	22.27	0	-34488	44733	42916	41633	39816	38533	42275	39175	252	12300	500	28770	50	1	50488390	21357	0.00	0.00	12	1.32	0.00	0.00	53900	20240927	-21.52	30650	20241002	38.01	53900	-21.52	20240927	30650	38.01	20241002	53900	-21.52	20240927	30650	38.01	20241002	2.67	N	489790	500	252 억		11244673	N	N	48	N	00	N
113	20241011	161253	57	100.00	KOSPI200		금융업	N	N	N	N		N	41100	0	3	0.00	243460099850	5776661	39.45	41500	43450	40350	53400	28800	41100	42147.82	22.55	0	-116629	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	20751	0.00	0.00	12	11.44	0.00	0.00	53900	20240927	-23.75	30650	20241002	34.09	53900	-23.75	20240927	30650	34.09	20241002	53900	-23.75	20240927	30650	34.09	20241002	2.75	N	489790	500	252 억		11386911	N	N	48	N	00	N
114	20241011	151312	57	100.00	KOSPI200		금융업	N	N	N	N		N	40750	-350	5	-0.85	235198517100	5574094	38.07	41500	43450	40550	53400	28800	41100	42195.34	22.55	0	-114598	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	20574	0.00	0.00	12	11.04	0.00	0.00	53900	20240927	-24.40	30650	20241002	32.95	53900	-24.40	20240927	30650	32.95	20241002	53900	-24.40	20240927	30650	32.95	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
115	20241011	141316	57	100.00	KOSPI200		금융업	N	N	N	N		N	41200	100	2	0.24	216383280900	5115616	34.93	41500	43450	40550	53400	28800	41100	42299.06	22.55	0	-77561	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	20801	0.00	0.00	12	10.13	0.00	0.00	53900	20240927	-23.56	30650	20241002	34.42	53900	-23.56	20240927	30650	34.42	20241002	53900	-23.56	20240927	30650	34.42	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
116	20241011	131317	57	100.00	KOSPI200		금융업	N	N	N	N		N	41650	550	2	1.34	189798881500	4468827	30.52	41500	43450	41200	53400	28800	41100	42472.38	22.55	0	-78569	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	21028	0.00	0.00	12	8.85	0.00	0.00	53900	20240927	-22.73	30650	20241002	35.89	53900	-22.73	20240927	30650	35.89	20241002	53900	-22.73	20240927	30650	35.89	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
117	20241011	121308	57	100.00	KOSPI200		금융업	N	N	N	N		N	42400	1300	2	3.16	168773246250	3965480	27.08	41500	43450	41200	53400	28800	41100	42561.37	22.55	0	21910	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	21407	0.00	0.00	12	7.85	0.00	0.00	53900	20240927	-21.34	30650	20241002	38.34	53900	-21.34	20240927	30650	38.34	20241002	53900	-21.34	20240927	30650	38.34	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
118	20241011	111309	57	100.00	KOSPI200		금융업	N	N	N	N		N	42250	1150	2	2.80	157462310300	3698335	25.26	41500	43450	41200	53400	28800	41100	42577.37	22.55	0	54065	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	21331	0.00	0.00	12	7.33	0.00	0.00	53900	20240927	-21.61	30650	20241002	37.85	53900	-21.61	20240927	30650	37.85	20241002	53900	-21.61	20240927	30650	37.85	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
119	20241011	101318	57	100.00	KOSPI200		금융업	N	N	N	N		N	43150	2050	2	4.99	125887086000	2959921	20.21	41500	43450	41200	53400	28800	41100	42531.56	22.55	0	97555	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	21786	0.00	0.00	12	5.86	0.00	0.00	53900	20240927	-19.94	30650	20241002	40.78	53900	-19.94	20240927	30650	40.78	20241002	53900	-19.94	20240927	30650	40.78	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
120	20241011	091314	57	100.00	KOSPI200		금융업	N	N	N	N		N	42550	1450	2	3.53	38696742900	917683	6.27	41500	42700	41200	53400	28800	41100	42170.29	22.55	0	13144	48400	44750	42550	38900	36700	43650	37800	252	12300	500	28770	50	1	50488390	21483	0.00	0.00	12	1.82	0.00	0.00	53900	20240927	-21.06	30650	20241002	38.83	53900	-21.06	20240927	30650	38.83	20241002	53900	-21.06	20240927	30650	38.83	20241002	2.75	N	489790	500	252 억		11386911	N	N	524	N	00	N
121	20241010	161343	57	100.00	KOSPI200		금융업	N	N	N	N		N	41100	350	2	0.86	631416606200	14566964	117.69	41950	46200	40350	52900	28550	40750	43351.42	22.51	0	-46215	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	20751	0.00	0.00	12	28.85	0.00	0.00	53900	20240927	-23.75	30650	20241002	34.09	53900	-23.75	20240927	30650	34.09	20241002	53900	-23.75	20240927	30650	34.09	20241002	2.43	N	489790	500	252 억		11367056	N	N	524	N	00	N
122	20241010	151405	57	100.00	KOSPI200		금융업	N	N	N	N		N	40950	200	2	0.49	617380325900	14225789	114.94	41950	46200	40350	52900	28550	40750	43398.79	22.51	0	-7963	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	20675	0.00	0.00	12	28.18	0.00	0.00	53900	20240927	-24.03	30650	20241002	33.61	53900	-24.03	20240927	30650	33.61	20241002	53900	-24.03	20240927	30650	33.61	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
123	20241010	141358	57	100.00	KOSPI200		금융업	N	N	N	N		N	42750	2000	2	4.91	522928849800	11951967	96.57	41950	46200	41350	52900	28550	40750	43752.70	22.51	0	260249	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	21584	0.00	0.00	12	23.67	0.00	0.00	53900	20240927	-20.69	30650	20241002	39.48	53900	-20.69	20240927	30650	39.48	20241002	53900	-20.69	20240927	30650	39.48	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
124	20241010	131353	57	100.00	KOSPI200		금융업	N	N	N	N		N	44300	3550	2	8.71	481546063150	11004167	88.91	41950	46200	41350	52900	28550	40750	43760.52	22.51	0	248711	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	22366	0.00	0.00	12	21.80	0.00	0.00	53900	20240927	-17.81	30650	20241002	44.54	53900	-17.81	20240927	30650	44.54	20241002	53900	-17.81	20240927	30650	44.54	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
125	20241010	121353	57	100.00	KOSPI200		금융업	N	N	N	N		N	43950	3200	2	7.85	451287144350	10320309	83.38	41950	46200	41350	52900	28550	40750	43728.26	22.51	0	256463	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	22190	0.00	0.00	12	20.44	0.00	0.00	53900	20240927	-18.46	30650	20241002	43.39	53900	-18.46	20240927	30650	43.39	20241002	53900	-18.46	20240927	30650	43.39	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
126	20241010	111352	57	100.00	KOSPI200		금융업	N	N	N	N		N	43550	2800	2	6.87	401386428650	9183099	74.20	41950	46200	41350	52900	28550	40750	43709.47	22.51	0	330986	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	21988	0.00	0.00	12	18.19	0.00	0.00	53900	20240927	-19.20	30650	20241002	42.09	53900	-19.20	20240927	30650	42.09	20241002	53900	-19.20	20240927	30650	42.09	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
127	20241010	101349	57	100.00	KOSPI200		금융업	N	N	N	N		N	43900	3150	2	7.73	254234270300	5915784	47.80	41950	44450	41350	52900	28550	40750	42975.83	22.51	0	234354	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	22164	0.00	0.00	12	11.72	0.00	0.00	53900	20240927	-18.55	30650	20241002	43.23	53900	-18.55	20240927	30650	43.23	20241002	53900	-18.55	20240927	30650	43.23	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
128	20241010	091355	57	100.00	KOSPI200		금융업	N	N	N	N		N	41650	900	2	2.21	79919162300	1894374	15.31	41950	43150	41350	52900	28550	40750	42188.14	22.51	0	31704	44516	42632	39616	37732	34716	43575	38675	252	12150	500	28520	50	1	50488390	21028	0.00	0.00	12	3.75	0.00	0.00	53900	20240927	-22.73	30650	20241002	35.89	53900	-22.73	20240927	30650	35.89	20241002	53900	-22.73	20240927	30650	35.89	20241002	2.43	N	489790	500	252 억		11367056	N	N	52	N	00	N
129	20241008	161339	57	100.00	KOSPI200		금융업	N	N	N	N		N	40750	3800	2	10.28	474862783000	12254411	89.05	36950	41500	36600	48000	25900	36950	38742.02	21.82	0	338247	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	20574	0.00	0.00	12	24.27	0.00	0.00	53900	20240927	-24.40	30650	20241002	32.95	53900	-24.40	20240927	30650	32.95	20241002	53900	-24.40	20240927	30650	32.95	20241002	2.10	N	489790	500	252 억		11016641	N	N	52	N	00	N
130	20241008	151352	57	100.00	KOSPI200		금융업	N	N	N	N		N	40200	3250	2	8.80	448953485800	11615595	84.40	36950	41500	36600	48000	25900	36950	38654.96	21.82	0	175404	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	20296	0.00	0.00	12	23.01	0.00	0.00	53900	20240927	-25.42	30650	20241002	31.16	53900	-25.42	20240927	30650	31.16	20241002	53900	-25.42	20240927	30650	31.16	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
131	20241008	141346	57	100.00	KOSPI200		금융업	N	N	N	N		N	38450	1500	2	4.06	232509085300	6189512	44.98	36950	38750	36600	48000	25900	36950	37567.76	21.82	0	-109335	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	19413	0.00	0.00	12	12.26	0.00	0.00	53900	20240927	-28.66	30650	20241002	25.45	53900	-28.66	20240927	30650	25.45	20241002	53900	-28.66	20240927	30650	25.45	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
132	20241008	131344	57	100.00	KOSPI200		금융업	N	N	N	N		N	37400	450	2	1.22	167375131750	4479211	32.55	36950	38300	36600	48000	25900	36950	37369.68	21.82	0	-242803	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	18883	0.00	0.00	12	8.87	0.00	0.00	53900	20240927	-30.61	30650	20241002	22.02	53900	-30.61	20240927	30650	22.02	20241002	53900	-30.61	20240927	30650	22.02	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
133	20241008	121345	57	100.00	KOSPI200		금융업	N	N	N	N		N	36600	-350	5	-0.95	151237271950	4045853	29.40	36950	38300	36600	48000	25900	36950	37383.76	21.82	0	-238990	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	18479	0.00	0.00	12	8.01	0.00	0.00	53900	20240927	-32.10	30650	20241002	19.41	53900	-32.10	20240927	30650	19.41	20241002	53900	-32.10	20240927	30650	19.41	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
134	20241008	111344	57	100.00	KOSPI200		금융업	N	N	N	N		N	37000	50	2	0.14	139851776200	3736842	27.15	36950	38300	36650	48000	25900	36950	37428.65	21.82	0	-175938	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	18681	0.00	0.00	12	7.40	0.00	0.00	53900	20240927	-31.35	30650	20241002	20.72	53900	-31.35	20240927	30650	20.72	20241002	53900	-31.35	20240927	30650	20.72	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
135	20241008	101345	57	100.00	KOSPI200		금융업	N	N	N	N		N	37050	100	2	0.27	121883841800	3250714	23.62	36950	38300	36650	48000	25900	36950	37499.13	21.82	0	-66794	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	18706	0.00	0.00	12	6.44	0.00	0.00	53900	20240927	-31.26	30650	20241002	20.88	53900	-31.26	20240927	30650	20.88	20241002	53900	-31.26	20240927	30650	20.88	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
136	20241008	091349	57	100.00	KOSPI200		금융업	N	N	N	N		N	37600	650	2	1.76	38101742200	1021758	7.42	36950	37750	36650	48000	25900	36950	37299.80	21.82	0	-53847	42383	39666	36883	34166	31383	41025	35525	252	11050	500	25860	50	1	50488390	18984	0.00	0.00	12	2.02	0.00	0.00	53900	20240927	-30.24	30650	20241002	22.68	53900	-30.24	20240927	30650	22.68	20241002	53900	-30.24	20240927	30650	22.68	20241002	2.10	N	489790	500	252 억		11016641	N	N	1430	N	00	N
137	20241007	161405	57	100.00	KOSPI200		금융업	N	N	N	N		N	36950	2450	2	7.10	514361151150	13667146	155.24	34700	39600	34100	44850	24150	34500	37636.69	23.19	0	-35520	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	18655	0.00	0.00	12	27.07	0.00	0.00	53900	20240927	-31.45	30650	20241002	20.55	53900	-31.45	20240927	30650	20.55	20241002	53900	-31.45	20240927	30650	20.55	20241002	1.28	N	489790	500	252 억		11709462	N	N	1273	N	00	N
138	20241007	151315	57	100.00	KOSPI200		금융업	N	N	N	N		N	37100	2600	2	7.54	502682624400	13350827	151.65	34700	39600	34100	44850	24150	34500	37652.28	23.19	0	-4597	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	18731	0.00	0.00	12	26.44	0.00	0.00	53900	20240927	-31.17	30650	20241002	21.04	53900	-31.17	20240927	30650	21.04	20241002	53900	-31.17	20240927	30650	21.04	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
139	20241007	141332	57	100.00	KOSPI200		금융업	N	N	N	N		N	37350	2850	2	8.26	469471700250	12452665	141.45	34700	39600	34100	44850	24150	34500	37701.02	23.19	0	2421	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	18857	0.00	0.00	12	24.66	0.00	0.00	53900	20240927	-30.71	30650	20241002	21.86	53900	-30.71	20240927	30650	21.86	20241002	53900	-30.71	20240927	30650	21.86	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
140	20241007	131256	57	100.00	KOSPI200		금융업	N	N	N	N		N	37300	2800	2	8.12	438134445850	11615080	131.93	34700	39600	34100	44850	24150	34500	37721.74	23.19	0	-44501	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	18832	0.00	0.00	12	23.01	0.00	0.00	53900	20240927	-30.80	30650	20241002	21.70	53900	-30.80	20240927	30650	21.70	20241002	53900	-30.80	20240927	30650	21.70	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
141	20241007	121325	57	100.00	KOSPI200		금융업	N	N	N	N		N	37150	2650	2	7.68	391070474550	10343227	117.48	34700	39600	34100	44850	24150	34500	37809.98	23.19	0	-50320	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	18756	0.00	0.00	12	20.49	0.00	0.00	53900	20240927	-31.08	30650	20241002	21.21	53900	-31.08	20240927	30650	21.21	20241002	53900	-31.08	20240927	30650	21.21	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
142	20241007	111245	57	100.00	KOSPI200		금융업	N	N	N	N		N	38500	4000	2	11.59	337100500250	8909452	101.20	34700	39600	34100	44850	24150	34500	37837.04	23.19	0	111421	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	19438	0.00	0.00	12	17.65	0.00	0.00	53900	20240927	-28.57	30650	20241002	25.61	53900	-28.57	20240927	30650	25.61	20241002	53900	-28.57	20240927	30650	25.61	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
143	20241007	101249	57	100.00	KOSPI200		금융업	N	N	N	N		N	38700	4200	2	12.17	264929924550	7049989	80.08	34700	39600	34100	44850	24150	34500	37579.66	23.19	0	150024	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	19539	0.00	0.00	12	13.96	0.00	0.00	53900	20240927	-28.20	30650	20241002	26.26	53900	-28.20	20240927	30650	26.26	20241002	53900	-28.20	20240927	30650	26.26	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
144	20241007	091319	57	100.00	KOSPI200		금융업	N	N	N	N		N	36500	2000	2	5.80	63047973050	1767475	20.08	34700	36600	34100	44850	24150	34500	35672.56	23.19	0	-145576	36966	35732	33716	32482	30466	36350	33100	252	10350	500	24150	50	1	50488390	18428	0.00	0.00	12	3.50	0.00	0.00	53900	20240927	-32.28	30650	20241002	19.09	53900	-32.28	20240927	30650	19.09	20241002	53900	-32.28	20240927	30650	19.09	20241002	1.28	N	489790	500	252 억		11709462	N	N	1757	N	00	N
145	20241004	161157	57	100.00	KOSPI200		금융업	N	N	N	N		N	34500	400	2	1.17	291074285550	8612580	77.98	32650	34950	31700	44300	23900	34100	33790.76	26.83	0	-1545916	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17418	0.00	0.00	12	17.06	0.00	0.00	53900	20240927	-35.99	30650	20241002	12.56	53900	-35.99	20240927	30650	12.56	20241002	53900	-35.99	20240927	30650	12.56	20241002	0.75	N	489790	500	252 억		13548139	N	N	1757	N	00	N
146	20241004	151215	57	100.00	KOSPI200		금융업	N	N	N	N		N	34150	50	2	0.15	277273584100	8211590	74.35	32650	34950	31700	44300	23900	34100	33765.91	26.83	0	-1570667	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17242	0.00	0.00	12	16.26	0.00	0.00	53900	20240927	-36.64	30650	20241002	11.42	53900	-36.64	20240927	30650	11.42	20241002	53900	-36.64	20240927	30650	11.42	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
147	20241004	141200	57	100.00	KOSPI200		금융업	N	N	N	N		N	34500	400	2	1.17	244696244650	7265386	65.78	32650	34950	31700	44300	23900	34100	33679.42	26.83	0	-1308538	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17418	0.00	0.00	12	14.39	0.00	0.00	53900	20240927	-35.99	30650	20241002	12.56	53900	-35.99	20240927	30650	12.56	20241002	53900	-35.99	20240927	30650	12.56	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
148	20241004	131215	57	100.00	KOSPI200		금융업	N	N	N	N		N	34150	50	2	0.15	220861812700	6575752	59.54	32650	34950	31700	44300	23900	34100	33586.89	26.83	0	-1272401	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17242	0.00	0.00	12	13.02	0.00	0.00	53900	20240927	-36.64	30650	20241002	11.42	53900	-36.64	20240927	30650	11.42	20241002	53900	-36.64	20240927	30650	11.42	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
149	20241004	121207	57	100.00	KOSPI200		금융업	N	N	N	N		N	34500	400	2	1.17	203610167400	6070640	54.97	32650	34950	31700	44300	23900	34100	33539.65	26.83	0	-1120680	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17418	0.00	0.00	12	12.02	0.00	0.00	53900	20240927	-35.99	30650	20241002	12.56	53900	-35.99	20240927	30650	12.56	20241002	53900	-35.99	20240927	30650	12.56	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
150	20241004	111159	57	100.00	KOSPI200		금융업	N	N	N	N		N	34250	150	2	0.44	176557894200	5287738	47.88	32650	34750	31700	44300	23900	34100	33389.33	26.83	0	-940082	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17292	0.00	0.00	12	10.47	0.00	0.00	53900	20240927	-36.46	30650	20241002	11.75	53900	-36.46	20240927	30650	11.75	20241002	53900	-36.46	20240927	30650	11.75	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
151	20241004	101204	57	100.00	KOSPI200		금융업	N	N	N	N		N	34150	50	2	0.15	145774780350	4389502	39.74	32650	34750	31700	44300	23900	34100	33208.77	26.83	0	-811264	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	17242	0.00	0.00	12	8.69	0.00	0.00	53900	20240927	-36.64	30650	20241002	11.42	53900	-36.64	20240927	30650	11.42	20241002	53900	-36.64	20240927	30650	11.42	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
152	20241004	091209	57	100.00	KOSPI200		금융업	N	N	N	N		N	32000	-2100	5	-6.16	51510986850	1584288	14.34	32650	33150	31850	44300	23900	34100	32508.21	26.83	0	-648253	37933	36016	33333	31416	28733	36975	32375	252	10200	500	23870	50	1	50488390	16156	0.00	0.00	12	3.14	0.00	0.00	53900	20240927	-40.63	30650	20241002	4.40	53900	-40.63	20240927	30650	4.40	20241002	53900	-40.63	20240927	30650	4.40	20241002	0.75	N	489790	500	252 억		13548139	N	N	1784	N	00	N
153	20241002	161153	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	34100	800	2	2.40	355490570600	10854550	153.86	32100	35250	30650	43250	23350	33300	32744.20	32.91	0	-2522313	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	17217	0.00	0.00	12	21.50	0.00	0.00	53900	20240927	-36.73	30650	20241002	11.26	53900	-36.73	20240927	30650	11.26	20241002	53900	-36.73	20240927	30650	11.26	20241002	0.82	N	489790	500	252 억		16615343	N	N	1784	N	00	N
154	20241002	151210	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	34400	1100	2	3.30	342496577500	10474054	148.47	32100	35250	30650	43250	23350	33300	32699.24	32.91	0	-2439676	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	17368	0.00	0.00	12	20.75	0.00	0.00	53900	20240927	-36.18	30650	20241002	12.23	53900	-36.18	20240927	30650	12.23	20241002	53900	-36.18	20240927	30650	12.23	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N
155	20241002	141211	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	34250	950	2	2.85	290042461350	8933316	126.63	32100	35250	30650	43250	23350	33300	32467.04	32.91	0	-2326177	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	17292	0.00	0.00	12	17.69	0.00	0.00	53900	20240927	-36.46	30650	20241002	11.75	53900	-36.46	20240927	30650	11.75	20241002	53900	-36.46	20240927	30650	11.75	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N
156	20241002	131158	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	31550	-1750	5	-5.26	171553429700	5418314	76.80	32100	32550	30650	43250	23350	33300	31660.28	32.91	0	-2173716	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	15929	0.00	0.00	12	10.73	0.00	0.00	53900	20240927	-41.47	30650	20241002	2.94	53900	-41.47	20240927	30650	2.94	20241002	53900	-41.47	20240927	30650	2.94	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N
157	20241002	121159	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	31250	-2050	5	-6.16	160129688150	5054472	71.65	32100	32550	30650	43250	23350	33300	31679.21	32.91	0	-2035040	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	15778	0.00	0.00	12	10.01	0.00	0.00	53900	20240927	-42.02	30650	20241002	1.96	53900	-42.02	20240927	30650	1.96	20241002	53900	-42.02	20240927	30650	1.96	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N
158	20241002	111146	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	30950	-2350	5	-7.06	146738221350	4624115	65.55	32100	32550	30650	43250	23350	33300	31731.58	32.91	0	-1855405	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	15626	0.00	0.00	12	9.16	0.00	0.00	53900	20240927	-42.58	30650	20241002	0.98	53900	-42.58	20240927	30650	0.98	20241002	53900	-42.58	20240927	30650	0.98	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N
159	20241002	101141	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	31800	-1500	5	-4.50	119794771900	3767355	53.40	32100	32550	30650	43250	23350	33300	31796.14	32.91	0	-1460472	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	16055	0.00	0.00	12	7.46	0.00	0.00	53900	20240927	-41.00	30650	20241002	3.75	53900	-41.00	20240927	30650	3.75	20241002	53900	-41.00	20240927	30650	3.75	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N
160	20241002	091139	57	100.00	KOSPI200	신저가	금융업	N	N	N	N		N	31750	-1550	5	-4.65	64670098550	2021555	28.65	32100	32550	31300	43250	23350	33300	31987.07	32.91	0	-699265	40566	36932	35116	31482	29666	36025	30575	252	9950	500	23310	50	1	50488390	16030	0.00	0.00	12	4.00	0.00	0.00	53900	20240927	-41.09	31300	20241002	1.44	53900	-41.09	20240927	31300	1.44	20241002	53900	-41.09	20240927	31300	1.44	20241002	0.82	N	489790	500	252 억		16615343	N	N	4005	N	00	N