KissMeData/000320/price/prices-20231101.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	20231130	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12040	70	2	0.58	172222560	14447	52.57	11910	12080	11830	15560	8380	11970	11920.82	3.99	0	-13	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1600	6.51	0.41	12	0.11	1849.00	29719.00	13250	20230913	-9.13	9440	20230327	27.54	13250	-9.13	20230913	9440	27.54	20230327	13250	-9.13	20230913	9440	27.54	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
3	20231130	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12000	30	2	0.25	166650830	13984	50.89	11910	12080	11830	15560	8380	11970	11917.25	3.99	0	-1	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1595	6.49	0.40	12	0.11	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
4	20231130	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11960	-10	5	-0.08	115446780	9710	35.34	11910	12060	11830	15560	8380	11970	11889.47	3.99	0	186	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1590	6.47	0.40	12	0.07	1849.00	29719.00	13250	20230913	-9.74	9440	20230327	26.69	13250	-9.74	20230913	9440	26.69	20230327	13250	-9.74	20230913	9440	26.69	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
5	20231130	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11850	-120	5	-1.00	64658680	5443	19.81	11910	11950	11840	15560	8380	11970	11879.24	3.99	0	564	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1575	6.41	0.40	12	0.04	1849.00	29719.00	13250	20230913	-10.57	9440	20230327	25.53	13250	-10.57	20230913	9440	25.53	20230327	13250	-10.57	20230913	9440	25.53	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
6	20231130	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11890	-80	5	-0.67	34368170	2889	10.51	11910	11950	11850	15560	8380	11970	11896.22	3.99	0	278	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1580	6.43	0.40	12	0.02	1849.00	29719.00	13250	20230913	-10.26	9440	20230327	25.95	13250	-10.26	20230913	9440	25.95	20230327	13250	-10.26	20230913	9440	25.95	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
7	20231130	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11910	-60	5	-0.50	22750410	1913	6.96	11910	11950	11850	15560	8380	11970	11892.53	3.99	0	18	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1583	6.44	0.40	12	0.01	1849.00	29719.00	13250	20230913	-10.11	9440	20230327	26.17	13250	-10.11	20230913	9440	26.17	20230327	13250	-10.11	20230913	9440	26.17	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
8	20231130	100106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11940	-30	5	-0.25	13932680	1173	4.27	11910	11940	11850	15560	8380	11970	11877.82	3.99	0	19	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1587	6.46	0.40	12	0.01	1849.00	29719.00	13250	20230913	-9.89	9440	20230327	26.48	13250	-9.89	20230913	9440	26.48	20230327	13250	-9.89	20230913	9440	26.48	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
9	20231130	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11930	-40	5	-0.33	738810	62	0.23	11910	11930	11910	15560	8380	11970	11916.29	3.99	0	-19	12383	12176	11943	11736	11503	12060	11620	84	3590	500	8610	10	1	13291151	1586	6.45	0.40	12	0.00	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.89	N	000320	500	84 억		530573	N	N	0	N	00	N
10	20231129	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11970	-80	5	-0.66	324567010	27402	116.96	12050	12150	11710	15660	8440	12050	11844.56	4.00	0	-645	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1591	6.47	0.40	12	0.21	1849.00	29719.00	13250	20230913	-9.66	9440	20230327	26.80	13250	-9.66	20230913	9440	26.80	20230327	13250	-9.66	20230913	9440	26.80	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
11	20231129	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11910	-140	5	-1.16	319917020	27013	115.30	12050	12150	11710	15660	8440	12050	11843.08	4.00	0	-607	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1583	6.44	0.40	12	0.20	1849.00	29719.00	13250	20230913	-10.11	9440	20230327	26.17	13250	-10.11	20230913	9440	26.17	20230327	13250	-10.11	20230913	9440	26.17	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
12	20231129	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11900	-150	5	-1.24	288098510	24345	103.91	12050	12150	11710	15660	8440	12050	11833.99	4.00	0	1049	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1582	6.44	0.40	12	0.18	1849.00	29719.00	13250	20230913	-10.19	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13250	-10.19	20230913	9440	26.06	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
13	20231129	130107	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11900	-150	5	-1.24	274323000	23189	98.98	12050	12150	11710	15660	8440	12050	11829.88	4.00	0	1350	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1582	6.44	0.40	12	0.17	1849.00	29719.00	13250	20230913	-10.19	9440	20230327	26.06	13250	-10.19	20230913	9440	26.06	20230327	13250	-10.19	20230913	9440	26.06	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
14	20231129	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11970	-80	5	-0.66	245698910	20787	88.73	12050	12150	11710	15660	8440	12050	11819.83	4.00	0	1493	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1591	6.47	0.40	12	0.16	1849.00	29719.00	13250	20230913	-9.66	9440	20230327	26.80	13250	-9.66	20230913	9440	26.80	20230327	13250	-9.66	20230913	9440	26.80	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
15	20231129	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12000	-50	5	-0.41	240318020	20338	86.81	12050	12150	11710	15660	8440	12050	11816.21	4.00	0	1676	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1595	6.49	0.40	12	0.15	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
16	20231129	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11730	-320	5	-2.66	191809060	16243	69.33	12050	12150	11710	15660	8440	12050	11808.72	4.00	0	41	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1559	6.34	0.39	12	0.12	1849.00	29719.00	13250	20230913	-11.47	9440	20230327	24.26	13250	-11.47	20230913	9440	24.26	20230327	13250	-11.47	20230913	9440	24.26	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
17	20231129	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12050	0	3	0.00	1518680	126	0.54	12050	12100	12050	15660	8440	12050	12053.02	4.00	0	-32	12436	12242	12076	11882	11716	12160	11800	84	3610	500	8670	10	1	13291151	1602	6.52	0.41	12	0.00	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.88	N	000320	500	84 억		531248	N	N	0	N	00	N
18	20231128	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12050	-220	5	-1.79	279674860	23241	136.47	12150	12270	11910	15950	8590	12270	12033.67	4.01	0	-1117	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1602	6.52	0.41	12	0.17	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
19	20231128	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12000	-270	5	-2.20	271004580	22521	132.24	12150	12270	11910	15950	8590	12270	12033.42	4.01	0	-933	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1595	6.49	0.40	12	0.17	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
20	20231128	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11970	-300	5	-2.44	202816500	16823	98.78	12150	12270	11910	15950	8590	12270	12055.91	4.01	0	-1341	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1591	6.47	0.40	12	0.13	1849.00	29719.00	13250	20230913	-9.66	9440	20230327	26.80	13250	-9.66	20230913	9440	26.80	20230327	13250	-9.66	20230913	9440	26.80	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
21	20231128	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12050	-220	5	-1.79	144032030	11909	69.93	12150	12270	11950	15950	8590	12270	12094.38	4.01	0	-1595	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1602	6.52	0.41	12	0.09	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
22	20231128	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12110	-160	5	-1.30	89759590	7407	43.49	12150	12270	12000	15950	8590	12270	12118.21	4.01	0	-1501	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1610	6.55	0.41	12	0.06	1849.00	29719.00	13250	20230913	-8.60	9440	20230327	28.28	13250	-8.60	20230913	9440	28.28	20230327	13250	-8.60	20230913	9440	28.28	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
23	20231128	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12240	-30	5	-0.24	64879480	5349	31.41	12150	12270	12000	15950	8590	12270	12129.27	4.01	0	-1061	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1627	6.62	0.41	12	0.04	1849.00	29719.00	13250	20230913	-7.62	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	13250	-7.62	20230913	9440	29.66	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
24	20231128	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12120	-150	5	-1.22	55314700	4563	26.79	12150	12270	12000	15950	8590	12270	12122.44	4.01	0	-835	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1611	6.55	0.41	12	0.03	1849.00	29719.00	13250	20230913	-8.53	9440	20230327	28.39	13250	-8.53	20230913	9440	28.39	20230327	13250	-8.53	20230913	9440	28.39	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
25	20231128	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12270	0	3	0.00	316620	26	0.15	12150	12270	12150	15950	8590	12270	12177.69	4.01	0	6	12763	12516	12233	11986	11703	12640	12110	84	3680	500	8830	10	1	13291151	1631	6.64	0.41	12	0.00	1849.00	29719.00	13250	20230913	-7.40	9440	20230327	29.98	13250	-7.40	20230913	9440	29.98	20230327	13250	-7.40	20230913	9440	29.98	20230327	0.87	N	000320	500	84 억		532358	N	N	0	N	00	N
26	20231127	160106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12270	180	2	1.49	205895850	17017	53.74	12090	12480	11950	15710	8470	12090	12099.17	4.01	0	-425	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1631	6.64	0.41	12	0.13	1849.00	29719.00	13250	20230913	-7.40	9440	20230327	29.98	13250	-7.40	20230913	9440	29.98	20230327	13250	-7.40	20230913	9440	29.98	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
27	20231127	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12160	70	2	0.58	169126380	13994	44.20	12090	12480	11950	15710	8470	12090	12085.64	4.01	0	-116	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1616	6.58	0.41	12	0.11	1849.00	29719.00	13250	20230913	-8.23	9440	20230327	28.81	13250	-8.23	20230913	9440	28.81	20230327	13250	-8.23	20230913	9440	28.81	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
28	20231127	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12110	20	2	0.17	135173100	11210	35.40	12090	12480	11950	15710	8470	12090	12058.26	4.01	0	914	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1610	6.55	0.41	12	0.08	1849.00	29719.00	13250	20230913	-8.60	9440	20230327	28.28	13250	-8.60	20230913	9440	28.28	20230327	13250	-8.60	20230913	9440	28.28	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
29	20231127	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	-30	5	-0.25	115867380	9613	30.36	12090	12480	11950	15710	8470	12090	12053.20	4.01	0	957	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1603	6.52	0.41	12	0.07	1849.00	29719.00	13250	20230913	-8.98	9440	20230327	27.75	13250	-8.98	20230913	9440	27.75	20230327	13250	-8.98	20230913	9440	27.75	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
30	20231127	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12070	-20	5	-0.17	105786820	8777	27.72	12090	12480	11950	15710	8470	12090	12052.73	4.01	0	1208	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1604	6.53	0.41	12	0.07	1849.00	29719.00	13250	20230913	-8.91	9440	20230327	27.86	13250	-8.91	20230913	9440	27.86	20230327	13250	-8.91	20230913	9440	27.86	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
31	20231127	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12080	-10	5	-0.08	88522030	7340	23.18	12090	12480	11950	15710	8470	12090	12060.22	4.01	0	1150	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1606	6.53	0.41	12	0.06	1849.00	29719.00	13250	20230913	-8.83	9440	20230327	27.97	13250	-8.83	20230913	9440	27.97	20230327	13250	-8.83	20230913	9440	27.97	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
32	20231127	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12060	-30	5	-0.25	42665750	3513	11.09	12090	12480	12000	15710	8470	12090	12145.10	4.01	0	-273	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1603	6.52	0.41	12	0.03	1849.00	29719.00	13250	20230913	-8.98	9440	20230327	27.75	13250	-8.98	20230913	9440	27.75	20230327	13250	-8.98	20230913	9440	27.75	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
33	20231127	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12200	110	2	0.91	4255470	351	1.11	12090	12200	12090	15710	8470	12090	12123.85	4.01	0	1	12716	12402	12206	11892	11696	12305	11795	84	3620	500	8700	10	1	13291151	1622	6.60	0.41	12	0.00	1849.00	29719.00	13250	20230913	-7.92	9440	20230327	29.24	13250	-7.92	20230913	9440	29.24	20230327	13250	-7.92	20230913	9440	29.24	20230327	0.89	N	000320	500	84 억		532796	N	N	0	N	00	N
34	20231124	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12090	-410	5	-3.28	385971720	31655	99.80	12510	12520	12010	16250	8750	12500	12195.46	4.01	0	-512	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1607	6.54	0.41	12	0.24	1849.00	29719.00	13250	20230913	-8.75	9440	20230327	28.07	13250	-8.75	20230913	9440	28.07	20230327	13250	-8.75	20230913	9440	28.07	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
35	20231124	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12220	-280	5	-2.24	321129820	26308	82.94	12510	12520	12010	16250	8750	12500	12206.43	4.01	0	315	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1624	6.61	0.41	12	0.20	1849.00	29719.00	13250	20230913	-7.77	9440	20230327	29.45	13250	-7.77	20230913	9440	29.45	20230327	13250	-7.77	20230913	9440	29.45	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
36	20231124	140106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12160	-340	5	-2.72	290611540	23802	75.04	12510	12520	12010	16250	8750	12500	12209.42	4.01	0	1129	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1616	6.58	0.41	12	0.18	1849.00	29719.00	13250	20230913	-8.23	9440	20230327	28.81	13250	-8.23	20230913	9440	28.81	20230327	13250	-8.23	20230913	9440	28.81	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
37	20231124	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12090	-410	5	-3.28	272775000	22331	70.40	12510	12520	12010	16250	8750	12500	12214.95	4.01	0	1107	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1607	6.54	0.41	12	0.17	1849.00	29719.00	13250	20230913	-8.75	9440	20230327	28.07	13250	-8.75	20230913	9440	28.07	20230327	13250	-8.75	20230913	9440	28.07	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
38	20231124	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12160	-340	5	-2.72	219834600	17960	56.62	12510	12520	12010	16250	8750	12500	12240.09	4.01	0	999	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1616	6.58	0.41	12	0.14	1849.00	29719.00	13250	20230913	-8.23	9440	20230327	28.81	13250	-8.23	20230913	9440	28.81	20230327	13250	-8.23	20230913	9440	28.81	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
39	20231124	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12130	-370	5	-2.96	176497270	14375	45.32	12510	12520	12010	16250	8750	12500	12277.92	4.01	0	-925	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1612	6.56	0.41	12	0.11	1849.00	29719.00	13250	20230913	-8.45	9440	20230327	28.50	13250	-8.45	20230913	9440	28.50	20230327	13250	-8.45	20230913	9440	28.50	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
40	20231124	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12320	-180	5	-1.44	92163150	7447	23.48	12510	12520	12200	16250	8750	12500	12375.71	4.01	0	-2074	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1637	6.66	0.41	12	0.06	1849.00	29719.00	13250	20230913	-7.02	9440	20230327	30.51	13250	-7.02	20230913	9440	30.51	20230327	13250	-7.02	20230913	9440	30.51	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
41	20231124	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12480	-20	5	-0.16	11711730	937	2.95	12510	12510	12420	16250	8750	12500	12499.17	4.01	0	-765	12686	12592	12456	12362	12226	12640	12410	84	3750	500	9000	10	1	13291151	1659	6.75	0.42	12	0.01	1849.00	29719.00	13250	20230913	-5.81	9440	20230327	32.20	13250	-5.81	20230913	9440	32.20	20230327	13250	-5.81	20230913	9440	32.20	20230327	0.89	N	000320	500	84 억		533357	N	N	0	N	00	N
42	20231123	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12500	180	2	1.46	395467460	31699	116.12	12350	12550	12320	16010	8630	12320	12475.71	4.03	0	-2181	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1661	6.76	0.42	12	0.24	1849.00	29719.00	13250	20230913	-5.66	9440	20230327	32.42	13250	-5.66	20230913	9440	32.42	20230327	13250	-5.66	20230913	9440	32.42	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
43	20231123	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12500	180	2	1.46	372973870	29898	109.52	12350	12550	12320	16010	8630	12320	12474.88	4.03	0	-1693	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1661	6.76	0.42	12	0.22	1849.00	29719.00	13250	20230913	-5.66	9440	20230327	32.42	13250	-5.66	20230913	9440	32.42	20230327	13250	-5.66	20230913	9440	32.42	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
44	20231123	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12540	220	2	1.79	285366930	22898	83.88	12350	12550	12320	16010	8630	12320	12462.53	4.03	0	496	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1667	6.78	0.42	12	0.17	1849.00	29719.00	13250	20230913	-5.36	9440	20230327	32.84	13250	-5.36	20230913	9440	32.84	20230327	13250	-5.36	20230913	9440	32.84	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
45	20231123	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12550	230	2	1.87	216761110	17401	63.74	12350	12550	12320	16010	8630	12320	12456.82	4.03	0	828	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1668	6.79	0.42	12	0.13	1849.00	29719.00	13250	20230913	-5.28	9440	20230327	32.94	13250	-5.28	20230913	9440	32.94	20230327	13250	-5.28	20230913	9440	32.94	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
46	20231123	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12510	190	2	1.54	171552080	13794	50.53	12350	12520	12320	16010	8630	12320	12436.72	4.03	0	279	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1663	6.77	0.42	12	0.10	1849.00	29719.00	13250	20230913	-5.58	9440	20230327	32.52	13250	-5.58	20230913	9440	32.52	20230327	13250	-5.58	20230913	9440	32.52	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
47	20231123	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12450	130	2	1.06	117105510	9429	34.54	12350	12480	12320	16010	8630	12320	12419.72	4.03	0	-690	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1655	6.73	0.42	12	0.07	1849.00	29719.00	13250	20230913	-6.04	9440	20230327	31.89	13250	-6.04	20230913	9440	31.89	20230327	13250	-6.04	20230913	9440	31.89	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
48	20231123	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12400	80	2	0.65	72917780	5874	21.52	12350	12480	12320	16010	8630	12320	12413.65	4.03	0	-880	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1648	6.71	0.42	12	0.04	1849.00	29719.00	13250	20230913	-6.42	9440	20230327	31.36	13250	-6.42	20230913	9440	31.36	20230327	13250	-6.42	20230913	9440	31.36	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
49	20231123	090106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12480	160	2	1.30	210460	17	0.06	12350	12480	12350	16010	8630	12320	12380.00	4.03	0	-3	12633	12476	12313	12156	11993	12555	12235	84	3690	500	8870	10	1	13291151	1659	6.75	0.42	12	0.00	1849.00	29719.00	13250	20230913	-5.81	9440	20230327	32.20	13250	-5.81	20230913	9440	32.20	20230327	13250	-5.81	20230913	9440	32.20	20230327	0.90	N	000320	500	84 억		535804	N	N	1	N	00	N
50	20231122	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12320	80	2	0.65	334615660	27100	93.50	12240	12470	12150	15910	8570	12240	12347.44	4.01	0	2592	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1637	6.66	0.41	12	0.20	1849.00	29719.00	13250	20230913	-7.02	9440	20230327	30.51	13250	-7.02	20230913	9440	30.51	20230327	13250	-7.02	20230913	9440	30.51	20230327	0.88	N	000320	500	84 억		533562	N	N	1	N	00	N
51	20231122	150106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12350	110	2	0.90	331437120	26842	92.61	12240	12470	12150	15910	8570	12240	12347.71	4.01	0	2616	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1641	6.68	0.42	12	0.20	1849.00	29719.00	13250	20230913	-6.79	9440	20230327	30.83	13250	-6.79	20230913	9440	30.83	20230327	13250	-6.79	20230913	9440	30.83	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
52	20231122	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12390	150	2	1.23	276112460	22370	77.18	12240	12470	12150	15910	8570	12240	12342.98	4.01	0	3325	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1647	6.70	0.42	12	0.17	1849.00	29719.00	13250	20230913	-6.49	9440	20230327	31.25	13250	-6.49	20230913	9440	31.25	20230327	13250	-6.49	20230913	9440	31.25	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
53	20231122	130106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12450	210	2	1.72	246562970	19985	68.95	12240	12470	12150	15910	8570	12240	12337.40	4.01	0	3363	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1655	6.73	0.42	12	0.15	1849.00	29719.00	13250	20230913	-6.04	9440	20230327	31.89	13250	-6.04	20230913	9440	31.89	20230327	13250	-6.04	20230913	9440	31.89	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
54	20231122	120106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12380	140	2	1.14	175321210	14247	49.16	12240	12400	12150	15910	8570	12240	12305.83	4.01	0	3699	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1645	6.70	0.42	12	0.11	1849.00	29719.00	13250	20230913	-6.57	9440	20230327	31.14	13250	-6.57	20230913	9440	31.14	20230327	13250	-6.57	20230913	9440	31.14	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
55	20231122	110106	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12330	90	2	0.74	90030440	7339	25.32	12240	12360	12150	15910	8570	12240	12267.40	4.01	0	1746	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1639	6.67	0.41	12	0.06	1849.00	29719.00	13250	20230913	-6.94	9440	20230327	30.61	13250	-6.94	20230913	9440	30.61	20230327	13250	-6.94	20230913	9440	30.61	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
56	20231122	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12240	0	3	0.00	25220950	2060	7.11	12240	12300	12150	15910	8570	12240	12243.18	4.01	0	-175	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1627	6.62	0.41	12	0.02	1849.00	29719.00	13250	20230913	-7.62	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	13250	-7.62	20230913	9440	29.66	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
57	20231122	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	12150	-90	5	-0.74	4247100	347	1.20	12240	12240	12150	15910	8570	12240	12239.48	4.01	0	-56	12500	12370	12140	12010	11780	12435	12075	84	3670	500	8810	10	1	13291151	1615	6.57	0.41	12	0.00	1849.00	29719.00	13250	20230913	-8.30	9440	20230327	28.71	13250	-8.30	20230913	9440	28.71	20230327	13250	-8.30	20230913	9440	28.71	20230327	0.88	N	000320	500	84 억		533562	N	N	70	N	00	N
58	20231121	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	12240	110	2	0.91	352072460	28983	103.41	12210	12270	11910	15760	8500	12130	12147.19	3.95	0	7492	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1627	6.62	0.41	12	0.22	1849.00	29719.00	13250	20230913	-7.62	9440	20230327	29.66	13250	-7.62	20230913	9440	29.66	20230327	13250	-7.62	20230913	9440	29.66	20230327	0.90	N	000320	500	84 억		525337	N	N	70	N	00	N
59	20231121	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	12260	130	2	1.07	333566310	27471	98.02	12210	12270	11910	15760	8500	12130	12142.49	3.95	0	7643	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1629	6.63	0.41	12	0.21	1849.00	29719.00	13250	20230913	-7.47	9440	20230327	29.87	13250	-7.47	20230913	9440	29.87	20230327	13250	-7.47	20230913	9440	29.87	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
60	20231121	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	12230	100	2	0.82	302926100	24968	89.09	12210	12270	11910	15760	8500	12130	12132.57	3.95	0	7943	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1626	6.61	0.41	12	0.19	1849.00	29719.00	13250	20230913	-7.70	9440	20230327	29.56	13250	-7.70	20230913	9440	29.56	20230327	13250	-7.70	20230913	9440	29.56	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
61	20231121	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	12270	140	2	1.15	286845480	23653	84.39	12210	12270	11910	15760	8500	12130	12127.23	3.95	0	8099	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1631	6.64	0.41	12	0.18	1849.00	29719.00	13250	20230913	-7.40	9440	20230327	29.98	13250	-7.40	20230913	9440	29.98	20230327	13250	-7.40	20230913	9440	29.98	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
62	20231121	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	12210	80	2	0.66	223024890	18434	65.77	12210	12240	11910	15760	8500	12130	12098.56	3.95	0	4580	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1623	6.60	0.41	12	0.14	1849.00	29719.00	13250	20230913	-7.85	9440	20230327	29.34	13250	-7.85	20230913	9440	29.34	20230327	13250	-7.85	20230913	9440	29.34	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
63	20231121	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	12230	100	2	0.82	207358720	17151	61.19	12210	12240	11910	15760	8500	12130	12090.18	3.95	0	4179	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1626	6.61	0.41	12	0.13	1849.00	29719.00	13250	20230913	-7.70	9440	20230327	29.56	13250	-7.70	20230913	9440	29.56	20230327	13250	-7.70	20230913	9440	29.56	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
64	20231121	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	12170	40	2	0.33	105941680	8820	31.47	12210	12210	11910	15760	8500	12130	12011.53	3.95	0	99	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1618	6.58	0.41	12	0.07	1849.00	29719.00	13250	20230913	-8.15	9440	20230327	28.92	13250	-8.15	20230913	9440	28.92	20230327	13250	-8.15	20230913	9440	28.92	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
65	20231121	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	12070	-60	5	-0.49	4684860	384	1.37	12210	12210	12070	15760	8500	12130	12200.16	3.95	0	-36	12436	12282	12096	11942	11756	12360	12020	84	3630	500	8730	10	1	13291151	1604	6.53	0.41	12	0.00	1849.00	29719.00	13250	20230913	-8.91	9440	20230327	27.86	13250	-8.91	20230913	9440	27.86	20230327	13250	-8.91	20230913	9440	27.86	20230327	0.90	N	000320	500	84 억		525337	N	N	0	N	00	N
66	20231120	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	12130	200	2	1.68	334144210	27679	97.71	11950	12250	11910	15500	8360	11930	12072.12	3.96	0	-795	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1612	6.56	0.41	12	0.21	1849.00	29719.00	13250	20230913	-8.45	9440	20230327	28.50	13250	-8.45	20230913	9440	28.50	20230327	13250	-8.45	20230913	9440	28.50	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
67	20231120	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	12090	160	2	1.34	326071790	27012	95.35	11950	12250	11910	15500	8360	11930	12071.37	3.96	0	-677	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1607	6.54	0.41	12	0.20	1849.00	29719.00	13250	20230913	-8.75	9440	20230327	28.07	13250	-8.75	20230913	9440	28.07	20230327	13250	-8.75	20230913	9440	28.07	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
68	20231120	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	12150	220	2	1.84	284140470	23535	83.08	11950	12250	11910	15500	8360	11930	12073.10	3.96	0	-758	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1615	6.57	0.41	12	0.18	1849.00	29719.00	13250	20230913	-8.30	9440	20230327	28.71	13250	-8.30	20230913	9440	28.71	20230327	13250	-8.30	20230913	9440	28.71	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
69	20231120	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	12070	140	2	1.17	205804990	17081	60.30	11950	12250	11910	15500	8360	11930	12048.77	3.96	0	-91	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1604	6.53	0.41	12	0.13	1849.00	29719.00	13250	20230913	-8.91	9440	20230327	27.86	13250	-8.91	20230913	9440	27.86	20230327	13250	-8.91	20230913	9440	27.86	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
70	20231120	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	12090	160	2	1.34	176529320	14661	51.75	11950	12250	11910	15500	8360	11930	12040.74	3.96	0	153	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1607	6.54	0.41	12	0.11	1849.00	29719.00	13250	20230913	-8.75	9440	20230327	28.07	13250	-8.75	20230913	9440	28.07	20230327	13250	-8.75	20230913	9440	28.07	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
71	20231120	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	12080	150	2	1.26	141657220	11763	41.52	11950	12250	11910	15500	8360	11930	12042.61	3.96	0	84	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1606	6.53	0.41	12	0.09	1849.00	29719.00	13250	20230913	-8.83	9440	20230327	27.97	13250	-8.83	20230913	9440	27.97	20230327	13250	-8.83	20230913	9440	27.97	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
72	20231120	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	12050	120	2	1.01	108334940	9006	31.79	11950	12250	11910	15500	8360	11930	12029.20	3.96	0	-585	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1602	6.52	0.41	12	0.07	1849.00	29719.00	13250	20230913	-9.06	9440	20230327	27.65	13250	-9.06	20230913	9440	27.65	20230327	13250	-9.06	20230913	9440	27.65	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
73	20231120	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11910	-20	5	-0.17	6797090	569	2.01	11950	12000	11910	15500	8360	11930	11945.68	3.96	0	-361	12216	12072	11936	11792	11656	12005	11725	84	3570	500	8580	10	1	13291151	1583	6.44	0.40	12	0.00	1849.00	29719.00	13250	20230913	-10.11	9440	20230327	26.17	13250	-10.11	20230913	9440	26.17	20230327	13250	-10.11	20230913	9440	26.17	20230327	0.86	N	000320	500	84 억		525691	N	N	0	N	00	N
74	20231117	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11930	-20	5	-0.17	335646420	28181	86.93	12000	12080	11800	15530	8370	11950	11909.76	3.93	0	3815	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1586	6.45	0.40	12	0.21	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
75	20231117	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11800	-150	5	-1.26	310320950	26049	80.35	12000	12080	11800	15530	8370	11950	11912.37	3.93	0	3694	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1568	6.38	0.40	12	0.20	1849.00	29719.00	13250	20230913	-10.94	9440	20230327	25.00	13250	-10.94	20230913	9440	25.00	20230327	13250	-10.94	20230913	9440	25.00	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
76	20231117	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11930	-20	5	-0.17	237477230	19905	61.40	12000	12080	11830	15530	8370	11950	11930.11	3.93	0	2532	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1586	6.45	0.40	12	0.15	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
77	20231117	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	11950	0	3	0.00	220523560	18486	57.02	12000	12080	11830	15530	8370	11950	11928.74	3.93	0	3034	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1588	6.46	0.40	12	0.14	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
78	20231117	120106	57	100.00	KOSPI		금융업	N	N	N	N		N	11880	-70	5	-0.59	202605860	16984	52.39	12000	12080	11830	15530	8370	11950	11928.69	3.93	0	3133	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1579	6.43	0.40	12	0.13	1849.00	29719.00	13250	20230913	-10.34	9440	20230327	25.85	13250	-10.34	20230913	9440	25.85	20230327	13250	-10.34	20230913	9440	25.85	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
79	20231117	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11960	10	2	0.08	188467810	15799	48.73	12000	12080	11830	15530	8370	11950	11928.53	3.93	0	3473	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1590	6.47	0.40	12	0.12	1849.00	29719.00	13250	20230913	-9.74	9440	20230327	26.69	13250	-9.74	20230913	9440	26.69	20230327	13250	-9.74	20230913	9440	26.69	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
80	20231117	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	11920	-30	5	-0.25	73414710	6153	18.98	12000	12080	11830	15530	8370	11950	11930.18	3.93	0	-1016	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1584	6.45	0.40	12	0.05	1849.00	29719.00	13250	20230913	-10.04	9440	20230327	26.27	13250	-10.04	20230913	9440	26.27	20230327	13250	-10.04	20230913	9440	26.27	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
81	20231117	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	12000	50	2	0.42	16335500	1363	4.20	12000	12080	12000	15530	8370	11950	12000.42	3.93	0	-105	12363	12156	11893	11686	11423	12260	11790	84	3580	500	8600	10	1	13291151	1595	6.49	0.40	12	0.01	1849.00	29719.00	13250	20230913	-9.43	9440	20230327	27.12	13250	-9.43	20230913	9440	27.12	20230327	13250	-9.43	20230913	9440	27.12	20230327	0.86	N	000320	500	84 억		522029	N	N	0	N	00	N
82	20231116	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11950	280	2	2.40	363902050	30493	114.55	11700	12100	11630	15170	8170	11670	11933.95	3.93	0	-991	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1588	6.46	0.40	12	0.23	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
83	20231116	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11990	320	2	2.74	348959770	29243	109.86	11700	12100	11630	15170	8170	11670	11933.10	3.93	0	-876	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1594	6.48	0.40	12	0.22	1849.00	29719.00	13250	20230913	-9.51	9440	20230327	27.01	13250	-9.51	20230913	9440	27.01	20230327	13250	-9.51	20230913	9440	27.01	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
84	20231116	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11950	280	2	2.40	326346200	27351	102.75	11700	12100	11630	15170	8170	11670	11931.78	3.93	0	-605	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1588	6.46	0.40	12	0.21	1849.00	29719.00	13250	20230913	-9.81	9440	20230327	26.59	13250	-9.81	20230913	9440	26.59	20230327	13250	-9.81	20230913	9440	26.59	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
85	20231116	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	11930	260	2	2.23	302620670	25365	95.29	11700	12100	11630	15170	8170	11670	11930.64	3.93	0	-325	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1586	6.45	0.40	12	0.19	1849.00	29719.00	13250	20230913	-9.96	9440	20230327	26.38	13250	-9.96	20230913	9440	26.38	20230327	13250	-9.96	20230913	9440	26.38	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
86	20231116	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11960	290	2	2.49	288183020	24155	90.74	11700	12100	11630	15170	8170	11670	11930.57	3.93	0	-174	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1590	6.47	0.40	12	0.18	1849.00	29719.00	13250	20230913	-9.74	9440	20230327	26.69	13250	-9.74	20230913	9440	26.69	20230327	13250	-9.74	20230913	9440	26.69	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
87	20231116	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	12020	350	2	3.00	224743150	18857	70.84	11700	12100	11630	15170	8170	11670	11918.29	3.93	0	127	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1598	6.50	0.40	12	0.14	1849.00	29719.00	13250	20230913	-9.28	9440	20230327	27.33	13250	-9.28	20230913	9440	27.33	20230327	13250	-9.28	20230913	9440	27.33	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
88	20231116	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11700	30	2	0.26	4540600	388	1.46	11700	11740	11700	15170	8170	11670	11702.58	3.93	0	-76	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1555	6.33	0.39	12	0.00	1849.00	29719.00	13250	20230913	-11.70	9440	20230327	23.94	13250	-11.70	20230913	9440	23.94	20230327	13250	-11.70	20230913	9440	23.94	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
89	20231116	090106	57	100.00	KOSPI		금융업	N	N	N	N		N	11670	0	3	0.00	0	0	0.00	0	0	0	15170	8170	11670	0.00	3.93	0	0	11810	11740	11620	11550	11430	11775	11585	84	3500	500	8400	10	1	13291151	1551	6.31	0.39	12	0.00	1849.00	29719.00	13250	20230913	-11.92	9440	20230327	23.62	13250	-11.92	20230913	9440	23.62	20230327	13250	-11.92	20230913	9440	23.62	20230327	0.83	N	000320	500	84 억		522165	N	N	0	N	00	N
90	20231115	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11670	110	2	0.95	306436780	26398	83.22	11640	11690	11500	15020	8100	11560	11608.33	3.93	0	-1307	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1551	6.31	0.39	12	0.20	1849.00	29719.00	13250	20230913	-11.92	9440	20230327	23.62	13250	-11.92	20230913	9440	23.62	20230327	13250	-11.92	20230913	9440	23.62	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
91	20231115	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11650	90	2	0.78	294749270	25396	80.06	11640	11690	11500	15020	8100	11560	11606.13	3.93	0	-1275	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1548	6.30	0.39	12	0.19	1849.00	29719.00	13250	20230913	-12.08	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	13250	-12.08	20230913	9440	23.41	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
92	20231115	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11590	30	2	0.26	204280300	17621	55.55	11640	11690	11500	15020	8100	11560	11593.00	3.93	0	-2736	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1540	6.27	0.39	12	0.13	1849.00	29719.00	13250	20230913	-12.53	9440	20230327	22.78	13250	-12.53	20230913	9440	22.78	20230327	13250	-12.53	20230913	9440	22.78	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
93	20231115	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	11560	0	3	0.00	147422230	12718	40.09	11640	11690	11500	15020	8100	11560	11591.62	3.93	0	-1887	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1536	6.25	0.39	12	0.10	1849.00	29719.00	13250	20230913	-12.75	9440	20230327	22.46	13250	-12.75	20230913	9440	22.46	20230327	13250	-12.75	20230913	9440	22.46	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
94	20231115	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11570	10	2	0.09	90253950	7787	24.55	11640	11690	11500	15020	8100	11560	11590.34	3.93	0	-1690	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1538	6.26	0.39	12	0.06	1849.00	29719.00	13250	20230913	-12.68	9440	20230327	22.56	13250	-12.68	20230913	9440	22.56	20230327	13250	-12.68	20230913	9440	22.56	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
95	20231115	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11580	20	2	0.17	89468040	7719	24.33	11640	11690	11500	15020	8100	11560	11590.63	3.93	0	-1632	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1539	6.26	0.39	12	0.06	1849.00	29719.00	13250	20230913	-12.60	9440	20230327	22.67	13250	-12.60	20230913	9440	22.67	20230327	13250	-12.60	20230913	9440	22.67	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
96	20231115	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11500	-60	5	-0.52	85063340	7338	23.13	11640	11690	11500	15020	8100	11560	11592.17	3.93	0	-1301	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1528	6.22	0.39	12	0.06	1849.00	29719.00	13250	20230913	-13.21	9440	20230327	21.82	13250	-13.21	20230913	9440	21.82	20230327	13250	-13.21	20230913	9440	21.82	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
97	20231115	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11650	90	2	0.78	3003250	258	0.81	11640	11650	11640	15020	8100	11560	11640.50	3.93	0	28	11800	11680	11500	11380	11200	11740	11440	84	3460	500	8320	10	1	13291151	1548	6.30	0.39	12	0.00	1849.00	29719.00	13250	20230913	-12.08	9440	20230327	23.41	13250	-12.08	20230913	9440	23.41	20230327	13250	-12.08	20230913	9440	23.41	20230327	0.83	N	000320	500	84 억		522477	N	N	3	N	00	N
98	20231114	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	11560	80	2	0.70	328445040	28545	223.83	11450	11620	11320	14920	8040	11480	11506.22	3.90	0	3966	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1536	6.25	0.39	12	0.21	1849.00	29719.00	13250	20230913	-12.75	9440	20230327	22.46	13250	-12.75	20230913	9440	22.46	20230327	13250	-12.75	20230913	9440	22.46	20230327	0.83	N	000320	500	84 억		518164	N	N	3	N	00	N
99	20231114	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11550	70	2	0.61	301378160	26201	205.45	11450	11620	11320	14920	8040	11480	11502.54	3.90	0	4026	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1535	6.25	0.39	12	0.20	1849.00	29719.00	13250	20230913	-12.83	9440	20230327	22.35	13250	-12.83	20230913	9440	22.35	20230327	13250	-12.83	20230913	9440	22.35	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
100	20231114	140106	57	100.00	KOSPI		금융업	N	N	N	N		N	11610	130	2	1.13	191919580	16729	131.18	11450	11610	11320	14920	8040	11480	11472.27	3.90	0	4477	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1543	6.28	0.39	12	0.13	1849.00	29719.00	13250	20230913	-12.38	9440	20230327	22.99	13250	-12.38	20230913	9440	22.99	20230327	13250	-12.38	20230913	9440	22.99	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
101	20231114	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	11380	-100	5	-0.87	70701990	6207	48.67	11450	11510	11320	14920	8040	11480	11390.69	3.90	0	-63	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1513	6.15	0.38	12	0.05	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	13250	-14.11	20230913	9440	20.55	20230327	13250	-14.11	20230913	9440	20.55	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
102	20231114	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11350	-130	5	-1.13	55953910	4909	38.49	11450	11510	11320	14920	8040	11480	11398.23	3.90	0	-63	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1509	6.14	0.38	12	0.04	1849.00	29719.00	13250	20230913	-14.34	9440	20230327	20.23	13250	-14.34	20230913	9440	20.23	20230327	13250	-14.34	20230913	9440	20.23	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
103	20231114	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11440	-40	5	-0.35	30724650	2685	21.05	11450	11510	11380	14920	8040	11480	11443.07	3.90	0	-272	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1521	6.19	0.38	12	0.02	1849.00	29719.00	13250	20230913	-13.66	9440	20230327	21.19	13250	-13.66	20230913	9440	21.19	20230327	13250	-13.66	20230913	9440	21.19	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
104	20231114	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11470	-10	5	-0.09	16366000	1427	11.19	11450	11510	11440	14920	8040	11480	11468.82	3.90	0	-163	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1524	6.20	0.39	12	0.01	1849.00	29719.00	13250	20230913	-13.43	9440	20230327	21.50	13250	-13.43	20230913	9440	21.50	20230327	13250	-13.43	20230913	9440	21.50	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
105	20231114	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11440	-40	5	-0.35	915990	80	0.63	11450	11450	11440	14920	8040	11480	11449.88	3.90	0	10	11600	11540	11450	11390	11300	11570	11420	84	3440	500	8260	10	1	13291151	1521	6.19	0.38	12	0.00	1849.00	29719.00	13250	20230913	-13.66	9440	20230327	21.19	13250	-13.66	20230913	9440	21.19	20230327	13250	-13.66	20230913	9440	21.19	20230327	0.83	N	000320	500	84 억		518164	N	N	5	N	00	N
106	20231113	160106	57	100.00	KOSPI		금융업	N	N	N	N		N	11480	20	2	0.17	146031160	12741	200.02	11470	11510	11360	14890	8030	11460	11461.35	3.94	0	-230	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1526	6.21	0.39	12	0.10	1849.00	29719.00	13250	20230913	-13.36	9440	20230327	21.61	13250	-13.36	20230913	9440	21.61	20230327	13250	-13.36	20230913	9440	21.61	20230327	0.84	N	000320	500	84 억		523155	N	N	5	N	00	N
107	20231113	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	11470	10	2	0.09	138137190	12052	189.20	11470	11510	11360	14890	8030	11460	11461.76	3.94	0	-222	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1524	6.20	0.39	12	0.09	1849.00	29719.00	13250	20230913	-13.43	9440	20230327	21.50	13250	-13.43	20230913	9440	21.50	20230327	13250	-13.43	20230913	9440	21.50	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
108	20231113	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11470	10	2	0.09	113182640	9875	155.02	11470	11510	11360	14890	8030	11460	11461.53	3.94	0	31	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1524	6.20	0.39	12	0.07	1849.00	29719.00	13250	20230913	-13.43	9440	20230327	21.50	13250	-13.43	20230913	9440	21.50	20230327	13250	-13.43	20230913	9440	21.50	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
109	20231113	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	11460	0	3	0.00	92686410	8088	126.97	11470	11510	11360	14890	8030	11460	11459.74	3.94	0	-249	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1523	6.20	0.39	12	0.06	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
110	20231113	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11460	0	3	0.00	74322730	6485	101.81	11470	11510	11360	14890	8030	11460	11460.71	3.94	0	-553	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1523	6.20	0.39	12	0.05	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
111	20231113	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11480	20	2	0.17	56759640	4949	77.69	11470	11510	11390	14890	8030	11460	11468.91	3.94	0	-1256	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1526	6.21	0.39	12	0.04	1849.00	29719.00	13250	20230913	-13.36	9440	20230327	21.61	13250	-13.36	20230913	9440	21.61	20230327	13250	-13.36	20230913	9440	21.61	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
112	20231113	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11500	40	2	0.35	27627550	2407	37.79	11470	11500	11420	14890	8030	11460	11478.00	3.94	0	-83	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1528	6.22	0.39	12	0.02	1849.00	29719.00	13250	20230913	-13.21	9440	20230327	21.82	13250	-13.21	20230913	9440	21.82	20230327	13250	-13.21	20230913	9440	21.82	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
113	20231113	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11460	0	3	0.00	825430	72	1.13	11470	11470	11460	14890	8030	11460	11464.31	3.94	0	6	11606	11532	11386	11312	11166	11570	11350	84	3430	500	8250	10	1	13291151	1523	6.20	0.39	12	0.00	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.84	N	000320	500	84 억		523155	N	N	12	N	00	N
114	20231110	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11460	80	2	0.70	72038770	6329	47.78	11380	11460	11240	14790	7970	11380	11382.33	3.95	0	-993	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1523	6.20	0.39	12	0.05	1849.00	29719.00	13250	20230913	-13.51	9440	20230327	21.40	13250	-13.51	20230913	9440	21.40	20230327	13250	-13.51	20230913	9440	21.40	20230327	0.84	N	000320	500	84 억		524656	N	N	12	N	00	N
115	20231110	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	11420	40	2	0.35	54866540	4826	36.43	11380	11450	11240	14790	7970	11380	11368.95	3.95	0	-1556	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1518	6.18	0.38	12	0.04	1849.00	29719.00	13250	20230913	-13.81	9440	20230327	20.97	13250	-13.81	20230913	9440	20.97	20230327	13250	-13.81	20230913	9440	20.97	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
116	20231110	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11390	10	2	0.09	42110490	3708	27.99	11380	11430	11240	14790	7970	11380	11356.66	3.95	0	-1142	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1514	6.16	0.38	12	0.03	1849.00	29719.00	13250	20230913	-14.04	9440	20230327	20.66	13250	-14.04	20230913	9440	20.66	20230327	13250	-14.04	20230913	9440	20.66	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
117	20231110	130106	57	100.00	KOSPI		금융업	N	N	N	N		N	11380	0	3	0.00	37710830	3321	25.07	11380	11430	11240	14790	7970	11380	11355.26	3.95	0	-1121	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1513	6.15	0.38	12	0.02	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	13250	-14.11	20230913	9440	20.55	20230327	13250	-14.11	20230913	9440	20.55	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
118	20231110	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11370	-10	5	-0.09	33197400	2924	22.07	11380	11430	11240	14790	7970	11380	11353.42	3.95	0	-1103	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1511	6.15	0.38	12	0.02	1849.00	29719.00	13250	20230913	-14.19	9440	20230327	20.44	13250	-14.19	20230913	9440	20.44	20230327	13250	-14.19	20230913	9440	20.44	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
119	20231110	110106	57	100.00	KOSPI		금융업	N	N	N	N		N	11380	0	3	0.00	27667920	2438	18.40	11380	11430	11240	14790	7970	11380	11348.61	3.95	0	-1072	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1513	6.15	0.38	12	0.02	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	13250	-14.11	20230913	9440	20.55	20230327	13250	-14.11	20230913	9440	20.55	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
120	20231110	100106	57	100.00	KOSPI		금융업	N	N	N	N		N	11250	-130	5	-1.14	20451250	1802	13.60	11380	11430	11240	14790	7970	11380	11349.20	3.95	0	-1185	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1495	6.08	0.38	12	0.01	1849.00	29719.00	13250	20230913	-15.09	9440	20230327	19.17	13250	-15.09	20230913	9440	19.17	20230327	13250	-15.09	20230913	9440	19.17	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
121	20231110	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11380	0	3	0.00	569000	50	0.38	11380	11380	11380	14790	7970	11380	11380.00	3.95	0	-9	11600	11490	11360	11250	11120	11545	11305	84	3410	500	8190	10	1	13291151	1513	6.15	0.38	12	0.00	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	13250	-14.11	20230913	9440	20.55	20230327	13250	-14.11	20230913	9440	20.55	20230327	0.84	N	000320	500	84 억		524656	N	N	0	N	00	N
122	20231109	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11380	40	2	0.35	150106900	13197	86.56	11250	11470	11230	14740	7940	11340	11374.26	3.94	0	378	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1513	6.15	0.38	12	0.10	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	13250	-14.11	20230913	9440	20.55	20230327	13250	-14.11	20230913	9440	20.55	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
123	20231109	150106	57	100.00	KOSPI		금융업	N	N	N	N		N	11420	80	2	0.71	131254620	11541	75.70	11250	11470	11230	14740	7940	11340	11372.90	3.94	0	534	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1518	6.18	0.38	12	0.09	1849.00	29719.00	13250	20230913	-13.81	9440	20230327	20.97	13250	-13.81	20230913	9440	20.97	20230327	13250	-13.81	20230913	9440	20.97	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
124	20231109	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11390	50	2	0.44	113694180	10002	65.60	11250	11470	11230	14740	7940	11340	11367.14	3.94	0	1191	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1514	6.16	0.38	12	0.08	1849.00	29719.00	13250	20230913	-14.04	9440	20230327	20.66	13250	-14.04	20230913	9440	20.66	20230327	13250	-14.04	20230913	9440	20.66	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
125	20231109	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	11420	80	2	0.71	96468200	8490	55.69	11250	11470	11230	14740	7940	11340	11362.57	3.94	0	1600	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1518	6.18	0.38	12	0.06	1849.00	29719.00	13250	20230913	-13.81	9440	20230327	20.97	13250	-13.81	20230913	9440	20.97	20230327	13250	-13.81	20230913	9440	20.97	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
126	20231109	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11420	80	2	0.71	86616790	7628	50.03	11250	11470	11230	14740	7940	11340	11355.11	3.94	0	1940	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1518	6.18	0.38	12	0.06	1849.00	29719.00	13250	20230913	-13.81	9440	20230327	20.97	13250	-13.81	20230913	9440	20.97	20230327	13250	-13.81	20230913	9440	20.97	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
127	20231109	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11440	100	2	0.88	75617940	6667	43.73	11250	11470	11230	14740	7940	11340	11342.12	3.94	0	2070	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1521	6.19	0.38	12	0.05	1849.00	29719.00	13250	20230913	-13.66	9440	20230327	21.19	13250	-13.66	20230913	9440	21.19	20230327	13250	-13.66	20230913	9440	21.19	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
128	20231109	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11370	30	2	0.26	43025740	3800	24.92	11250	11370	11230	14740	7940	11340	11322.56	3.94	0	626	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1511	6.15	0.38	12	0.03	1849.00	29719.00	13250	20230913	-14.19	9440	20230327	20.44	13250	-14.19	20230913	9440	20.44	20230327	13250	-14.19	20230913	9440	20.44	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
129	20231109	090104	57	100.00	KOSPI		금융업	N	N	N	N		N	11310	-30	5	-0.26	1024880	91	0.60	11250	11310	11250	14740	7940	11340	11262.42	3.94	0	-2	11620	11480	11340	11200	11060	11480	11200	84	3400	500	8160	10	1	13291151	1503	6.12	0.38	12	0.00	1849.00	29719.00	13250	20230913	-14.64	9440	20230327	19.81	13250	-14.64	20230913	9440	19.81	20230327	13250	-14.64	20230913	9440	19.81	20230327	0.83	N	000320	500	84 억		523973	N	N	0	N	00	N
130	20231108	160105	57	100.00	KOSPI		금융업	N	N	N	N		N	11340	120	2	1.07	169222580	14981	178.90	11340	11480	11200	14580	7860	11220	11295.67	3.93	0	198	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1507	6.13	0.38	12	0.11	1849.00	29719.00	13250	20230913	-14.42	9440	20230327	20.13	13250	-14.42	20230913	9440	20.13	20230327	13250	-14.42	20230913	9440	20.13	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
131	20231108	150105	57	100.00	KOSPI		금융업	N	N	N	N		N	11310	90	2	0.80	161286610	14281	170.54	11340	11480	11200	14580	7860	11220	11293.79	3.93	0	324	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1503	6.12	0.38	12	0.11	1849.00	29719.00	13250	20230913	-14.64	9440	20230327	19.81	13250	-14.64	20230913	9440	19.81	20230327	13250	-14.64	20230913	9440	19.81	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
132	20231108	140105	57	100.00	KOSPI		금융업	N	N	N	N		N	11340	120	2	1.07	143026870	12668	151.28	11340	11480	11200	14580	7860	11220	11290.41	3.93	0	1091	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1507	6.13	0.38	12	0.10	1849.00	29719.00	13250	20230913	-14.42	9440	20230327	20.13	13250	-14.42	20230913	9440	20.13	20230327	13250	-14.42	20230913	9440	20.13	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
133	20231108	130105	57	100.00	KOSPI		금융업	N	N	N	N		N	11300	80	2	0.71	105236420	9337	111.50	11340	11480	11200	14580	7860	11220	11270.90	3.93	0	905	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1502	6.11	0.38	12	0.07	1849.00	29719.00	13250	20230913	-14.72	9440	20230327	19.70	13250	-14.72	20230913	9440	19.70	20230327	13250	-14.72	20230913	9440	19.70	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
134	20231108	120105	57	100.00	KOSPI		금융업	N	N	N	N		N	11270	50	2	0.45	93004670	8255	98.58	11340	11480	11200	14580	7860	11220	11266.47	3.93	0	1303	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1498	6.10	0.38	12	0.06	1849.00	29719.00	13250	20230913	-14.94	9440	20230327	19.39	13250	-14.94	20230913	9440	19.39	20230327	13250	-14.94	20230913	9440	19.39	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
135	20231108	110105	57	100.00	KOSPI		금융업	N	N	N	N		N	11350	130	2	1.16	77571610	6889	82.27	11340	11480	11200	14580	7860	11220	11260.21	3.93	0	1359	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1509	6.14	0.38	12	0.05	1849.00	29719.00	13250	20230913	-14.34	9440	20230327	20.23	13250	-14.34	20230913	9440	20.23	20230327	13250	-14.34	20230913	9440	20.23	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
136	20231108	100105	57	100.00	KOSPI		금융업	N	N	N	N		N	11230	10	2	0.09	25805140	2297	27.43	11340	11340	11200	14580	7860	11220	11234.28	3.93	0	-226	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1493	6.07	0.38	12	0.02	1849.00	29719.00	13250	20230913	-15.25	9440	20230327	18.96	13250	-15.25	20230913	9440	18.96	20230327	13250	-15.25	20230913	9440	18.96	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
137	20231108	090105	57	100.00	KOSPI		금융업	N	N	N	N		N	11240	20	2	0.18	877520	78	0.93	11340	11340	11240	14580	7860	11220	11250.26	3.93	0	75	11606	11412	11256	11062	10906	11335	10985	84	3360	500	8070	10	1	13291151	1494	6.08	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.17	9440	20230327	19.07	13250	-15.17	20230913	9440	19.07	20230327	13250	-15.17	20230913	9440	19.07	20230327	0.83	N	000320	500	84 억		521829	N	N	0	N	00	N
138	20231107	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11220	-50	5	-0.44	93339790	8365	35.51	11450	11450	11100	14650	7890	11270	11158.34	3.93	0	-6	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1491	6.07	0.38	12	0.06	1849.00	29719.00	13250	20230913	-15.32	9440	20230327	18.86	13250	-15.32	20230913	9440	18.86	20230327	13250	-15.32	20230913	9440	18.86	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
139	20231107	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11230	-40	5	-0.35	86795400	7781	33.03	11450	11450	11100	14650	7890	11270	11154.79	3.93	0	-191	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1493	6.07	0.38	12	0.06	1849.00	29719.00	13250	20230913	-15.25	9440	20230327	18.96	13250	-15.25	20230913	9440	18.96	20230327	13250	-15.25	20230913	9440	18.96	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
140	20231107	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11170	-100	5	-0.89	83546160	7491	31.80	11450	11450	11100	14650	7890	11270	11152.87	3.93	0	-247	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1485	6.04	0.38	12	0.06	1849.00	29719.00	13250	20230913	-15.70	9440	20230327	18.33	13250	-15.70	20230913	9440	18.33	20230327	13250	-15.70	20230913	9440	18.33	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
141	20231107	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11110	-160	5	-1.42	69328110	6212	26.37	11450	11450	11100	14650	7890	11270	11160.35	3.93	0	-677	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1477	6.01	0.37	12	0.05	1849.00	29719.00	13250	20230913	-16.15	9440	20230327	17.69	13250	-16.15	20230913	9440	17.69	20230327	13250	-16.15	20230913	9440	17.69	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
142	20231107	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11210	-60	5	-0.53	44351290	3969	16.85	11450	11450	11100	14650	7890	11270	11174.42	3.93	0	354	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1490	6.06	0.38	12	0.03	1849.00	29719.00	13250	20230913	-15.40	9440	20230327	18.75	13250	-15.40	20230913	9440	18.75	20230327	13250	-15.40	20230913	9440	18.75	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
143	20231107	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11190	-80	5	-0.71	41178710	3686	15.65	11450	11450	11100	14650	7890	11270	11171.65	3.93	0	363	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1487	6.05	0.38	12	0.03	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	13250	-15.55	20230913	9440	18.54	20230327	13250	-15.55	20230913	9440	18.54	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
144	20231107	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11160	-110	5	-0.98	38767260	3470	14.73	11450	11450	11100	14650	7890	11270	11172.12	3.93	0	328	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1483	6.04	0.38	12	0.03	1849.00	29719.00	13250	20230913	-15.77	9440	20230327	18.22	13250	-15.77	20230913	9440	18.22	20230327	13250	-15.77	20230913	9440	18.22	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
145	20231107	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11240	-30	5	-0.27	6987340	620	2.63	11450	11450	11240	14650	7890	11270	11269.90	3.93	0	-582	11796	11532	11336	11072	10876	11435	10975	84	3380	500	8110	10	1	13291151	1494	6.08	0.38	12	0.00	1849.00	29719.00	13250	20230913	-15.17	9440	20230327	19.07	13250	-15.17	20230913	9440	19.07	20230327	13250	-15.17	20230913	9440	19.07	20230327	0.83	N	000320	500	84 억		521826	N	N	0	N	00	N
146	20231106	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11270	-10	5	-0.09	264998380	23471	244.44	11600	11600	11140	14660	7900	11280	11290.48	3.93	0	-386	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1498	6.10	0.38	12	0.18	1849.00	29719.00	13250	20230913	-14.94	9440	20230327	19.39	13250	-14.94	20230913	9440	19.39	20230327	13250	-14.94	20230913	9440	19.39	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
147	20231106	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11240	-40	5	-0.35	243687790	21578	224.72	11600	11600	11140	14660	7900	11280	11293.34	3.93	0	-211	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1494	6.08	0.38	12	0.16	1849.00	29719.00	13250	20230913	-15.17	9440	20230327	19.07	13250	-15.17	20230913	9440	19.07	20230327	13250	-15.17	20230913	9440	19.07	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
148	20231106	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11220	-60	5	-0.53	236021230	20897	217.63	11600	11600	11140	14660	7900	11280	11294.50	3.93	0	61	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1491	6.07	0.38	12	0.16	1849.00	29719.00	13250	20230913	-15.32	9440	20230327	18.86	13250	-15.32	20230913	9440	18.86	20230327	13250	-15.32	20230913	9440	18.86	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
149	20231106	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11170	-110	5	-0.98	220451960	19512	203.21	11600	11600	11140	14660	7900	11280	11298.28	3.93	0	327	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1485	6.04	0.38	12	0.15	1849.00	29719.00	13250	20230913	-15.70	9440	20230327	18.33	13250	-15.70	20230913	9440	18.33	20230327	13250	-15.70	20230913	9440	18.33	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
150	20231106	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11140	-140	5	-1.24	186213870	16464	171.46	11600	11600	11140	14660	7900	11280	11310.37	3.93	0	563	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1481	6.02	0.37	12	0.12	1849.00	29719.00	13250	20230913	-15.92	9440	20230327	18.01	13250	-15.92	20230913	9440	18.01	20230327	13250	-15.92	20230913	9440	18.01	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
151	20231106	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11200	-80	5	-0.71	140591170	12378	128.91	11600	11600	11200	14660	7900	11280	11358.15	3.93	0	1261	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1489	6.06	0.38	12	0.09	1849.00	29719.00	13250	20230913	-15.47	9440	20230327	18.64	13250	-15.47	20230913	9440	18.64	20230327	13250	-15.47	20230913	9440	18.64	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
152	20231106	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11290	10	2	0.09	99044420	8682	90.42	11600	11600	11280	14660	7900	11280	11408.02	3.93	0	1143	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1501	6.11	0.38	12	0.07	1849.00	29719.00	13250	20230913	-14.79	9440	20230327	19.60	13250	-14.79	20230913	9440	19.60	20230327	13250	-14.79	20230913	9440	19.60	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
153	20231106	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11380	100	2	0.89	22033350	1907	19.86	11600	11600	11320	14660	7900	11280	11553.93	3.93	0	3	11353	11316	11263	11226	11173	11335	11245	84	3380	500	8120	10	1	13291151	1513	6.15	0.38	12	0.01	1849.00	29719.00	13250	20230913	-14.11	9440	20230327	20.55	13250	-14.11	20230913	9440	20.55	20230327	13250	-14.11	20230913	9440	20.55	20230327	0.80	N	000320	500	84 억		522980	N	N	1	N	00	N
154	20231103	160104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11280	40	2	0.36	106911380	9488	47.20	11240	11300	11210	14610	7870	11240	11268.06	3.93	0	998	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1499	6.10	0.38	12	0.07	1849.00	29719.00	13250	20230913	-14.87	9440	20230327	19.49	13250	-14.87	20230913	9440	19.49	20230327	13250	-14.87	20230913	9440	19.49	20230327	0.80	N	000320	500	84 억		522138	N	N	1	N	00	N
155	20231103	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11280	40	2	0.36	102275960	9077	45.15	11240	11300	11210	14610	7870	11240	11267.60	3.93	0	991	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1499	6.10	0.38	12	0.07	1849.00	29719.00	13250	20230913	-14.87	9440	20230327	19.49	13250	-14.87	20230913	9440	19.49	20230327	13250	-14.87	20230913	9440	19.49	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
156	20231103	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11290	50	2	0.44	83098480	7377	36.70	11240	11300	11210	14610	7870	11240	11264.54	3.93	0	1282	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1501	6.11	0.38	12	0.06	1849.00	29719.00	13250	20230913	-14.79	9440	20230327	19.60	13250	-14.79	20230913	9440	19.60	20230327	13250	-14.79	20230913	9440	19.60	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
157	20231103	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11260	20	2	0.18	69672080	6186	30.77	11240	11290	11210	14610	7870	11240	11262.86	3.93	0	1362	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1497	6.09	0.38	12	0.05	1849.00	29719.00	13250	20230913	-15.02	9440	20230327	19.28	13250	-15.02	20230913	9440	19.28	20230327	13250	-15.02	20230913	9440	19.28	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
158	20231103	120104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11270	30	2	0.27	63666260	5653	28.12	11240	11290	11210	14610	7870	11240	11262.38	3.93	0	1267	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1498	6.10	0.38	12	0.04	1849.00	29719.00	13250	20230913	-14.94	9440	20230327	19.39	13250	-14.94	20230913	9440	19.39	20230327	13250	-14.94	20230913	9440	19.39	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
159	20231103	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11250	10	2	0.09	42011370	3733	18.57	11240	11290	11210	14610	7870	11240	11254.05	3.93	0	-108	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1495	6.08	0.38	12	0.03	1849.00	29719.00	13250	20230913	-15.09	9440	20230327	19.17	13250	-15.09	20230913	9440	19.17	20230327	13250	-15.09	20230913	9440	19.17	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
160	20231103	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11240	0	3	0.00	23847250	2119	10.54	11240	11290	11210	14610	7870	11240	11254.01	3.93	0	-616	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1494	6.08	0.38	12	0.02	1849.00	29719.00	13250	20230913	-15.17	9440	20230327	19.07	13250	-15.17	20230913	9440	19.07	20230327	13250	-15.17	20230913	9440	19.07	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
161	20231103	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11290	50	2	0.44	8055060	714	3.55	11240	11290	11240	14610	7870	11240	11281.60	3.93	0	-137	11380	11310	11200	11130	11020	11345	11165	84	3370	500	8090	10	1	13291151	1501	6.11	0.38	12	0.01	1849.00	29719.00	13250	20230913	-14.79	9440	20230327	19.60	13250	-14.79	20230913	9440	19.60	20230327	13250	-14.79	20230913	9440	19.60	20230327	0.80	N	000320	500	84 억		522138	N	N	0	N	00	N
162	20231102	160105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11240	100	2	0.90	224563420	20094	127.48	11190	11270	11090	14480	7800	11140	11175.64	3.93	0	-803	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1494	6.08	0.38	12	0.15	1849.00	29719.00	13250	20230913	-15.17	9440	20230327	19.07	13250	-15.17	20230913	9440	19.07	20230327	13250	-15.17	20230913	9440	19.07	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
163	20231102	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11220	80	2	0.72	217228950	19439	123.33	11190	11270	11090	14480	7800	11140	11174.90	3.93	0	-811	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1491	6.07	0.38	12	0.15	1849.00	29719.00	13250	20230913	-15.32	9440	20230327	18.86	13250	-15.32	20230913	9440	18.86	20230327	13250	-15.32	20230913	9440	18.86	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
164	20231102	140105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11230	90	2	0.81	188582370	16880	107.09	11190	11270	11090	14480	7800	11140	11171.94	3.93	0	-589	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1493	6.07	0.38	12	0.13	1849.00	29719.00	13250	20230913	-15.25	9440	20230327	18.96	13250	-15.25	20230913	9440	18.96	20230327	13250	-15.25	20230913	9440	18.96	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
165	20231102	130104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11180	40	2	0.36	130533050	11691	74.17	11190	11270	11090	14480	7800	11140	11165.26	3.93	0	-21	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1486	6.05	0.38	12	0.09	1849.00	29719.00	13250	20230913	-15.62	9440	20230327	18.43	13250	-15.62	20230913	9440	18.43	20230327	13250	-15.62	20230913	9440	18.43	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
166	20231102	120104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11200	60	2	0.54	108960710	9761	61.93	11190	11270	11090	14480	7800	11140	11162.86	3.93	0	-300	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1489	6.06	0.38	12	0.07	1849.00	29719.00	13250	20230913	-15.47	9440	20230327	18.64	13250	-15.47	20230913	9440	18.64	20230327	13250	-15.47	20230913	9440	18.64	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
167	20231102	110104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11190	50	2	0.45	85751670	7680	48.72	11190	11270	11090	14480	7800	11140	11165.58	3.93	0	-450	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1487	6.05	0.38	12	0.06	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	13250	-15.55	20230913	9440	18.54	20230327	13250	-15.55	20230913	9440	18.54	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
168	20231102	100105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11170	30	2	0.27	59377700	5314	33.71	11190	11270	11090	14480	7800	11140	11173.82	3.93	0	-454	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1485	6.04	0.38	12	0.04	1849.00	29719.00	13250	20230913	-15.70	9440	20230327	18.33	13250	-15.70	20230913	9440	18.33	20230327	13250	-15.70	20230913	9440	18.33	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
169	20231102	090104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11140	0	3	0.00	2388460	214	1.36	11190	11190	11140	14480	7800	11140	11161.03	3.93	0	-124	11466	11302	11126	10962	10786	11385	11045	84	3340	500	8020	10	1	13291151	1481	6.02	0.37	12	0.00	1849.00	29719.00	13250	20230913	-15.92	9440	20230327	18.01	13250	-15.92	20230913	9440	18.01	20230327	13250	-15.92	20230913	9440	18.01	20230327	0.81	N	000320	500	84 억		522147	N	N	0	N	00	N
170	20231101	160104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11140	40	2	0.36	171907600	15549	153.98	11120	11290	10950	14430	7770	11100	11055.86	3.98	0	-7400	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1481	6.02	0.37	12	0.12	1849.00	29719.00	13250	20230913	-15.92	9440	20230327	18.01	13250	-15.92	20230913	9440	18.01	20230327	13250	-15.92	20230913	9440	18.01	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
171	20231101	150105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11060	-40	5	-0.36	166143220	15030	148.84	11120	11290	10950	14430	7770	11100	11054.11	3.98	0	-7222	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1470	5.98	0.37	12	0.11	1849.00	29719.00	13250	20230913	-16.53	9440	20230327	17.16	13250	-16.53	20230913	9440	17.16	20230327	13250	-16.53	20230913	9440	17.16	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
172	20231101	140104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11010	-90	5	-0.81	130901590	11842	117.27	11120	11290	10950	14430	7770	11100	11054.01	3.98	0	-6133	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1463	5.95	0.37	12	0.09	1849.00	29719.00	13250	20230913	-16.91	9440	20230327	16.63	13250	-16.91	20230913	9440	16.63	20230327	13250	-16.91	20230913	9440	16.63	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
173	20231101	130105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11070	-30	5	-0.27	124059730	11220	111.11	11120	11290	10950	14430	7770	11100	11057.02	3.98	0	-5896	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1471	5.99	0.37	12	0.08	1849.00	29719.00	13250	20230913	-16.45	9440	20230327	17.27	13250	-16.45	20230913	9440	17.27	20230327	13250	-16.45	20230913	9440	17.27	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
174	20231101	120105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11010	-90	5	-0.81	101379830	9167	90.78	11120	11290	10950	14430	7770	11100	11059.22	3.98	0	-5514	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1463	5.95	0.37	12	0.07	1849.00	29719.00	13250	20230913	-16.91	9440	20230327	16.63	13250	-16.91	20230913	9440	16.63	20230327	13250	-16.91	20230913	9440	16.63	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
175	20231101	110105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11060	-40	5	-0.36	38803900	3484	34.50	11120	11290	11020	14430	7770	11100	11137.74	3.98	0	-1058	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1470	5.98	0.37	12	0.03	1849.00	29719.00	13250	20230913	-16.53	9440	20230327	17.16	13250	-16.53	20230913	9440	17.16	20230327	13250	-16.53	20230913	9440	17.16	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
176	20231101	100104	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11190	90	2	0.81	18384240	1648	16.32	11120	11290	11020	14430	7770	11100	11155.49	3.98	0	-625	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1487	6.05	0.38	12	0.01	1849.00	29719.00	13250	20230913	-15.55	9440	20230327	18.54	13250	-15.55	20230913	9440	18.54	20230327	13250	-15.55	20230913	9440	18.54	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N
177	20231101	090105	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	11100	0	3	0.00	4858980	437	4.33	11120	11120	11100	14430	7770	11100	11118.95	3.98	0	-13	11420	11260	11120	10960	10820	11190	10890	84	3330	500	7990	10	1	13291151	1475	6.00	0.37	12	0.00	1849.00	29719.00	13250	20230913	-16.23	9440	20230327	17.58	13250	-16.23	20230913	9440	17.58	20230327	13250	-16.23	20230913	9440	17.58	20230327	0.83	N	000320	500	84 억		529475	N	N	0	N	00	N