KissMeData/016610/price/prices-20230901.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	20230927	160317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3915	15	2	0.38	26944770	6911	17.19	3865	3915	3865	5070	2730	3900	3898.80	7.74	0	-2882	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1662	-1957.50	0.18	12	0.02	-2.00	21609.00	5180	20221130	-24.42	3650	20230726	7.26	4890	-19.94	20230127	3650	7.26	20230726	5180	-24.42	20221130	3650	7.26	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
3	20230927	150320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	10	2	0.26	24510340	6289	15.64	3865	3910	3865	5070	2730	3900	3897.34	7.74	0	-2793	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1660	-1955.00	0.18	12	0.01	-2.00	21609.00	5180	20221130	-24.52	3650	20230726	7.12	4890	-20.04	20230127	3650	7.12	20230726	5180	-24.52	20221130	3650	7.12	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
4	20230927	140320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	0	3	0.00	18642260	4788	11.91	3865	3910	3865	5070	2730	3900	3893.54	7.74	0	-2293	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1655	-1950.00	0.18	12	0.01	-2.00	21609.00	5180	20221130	-24.71	3650	20230726	6.85	4890	-20.25	20230127	3650	6.85	20230726	5180	-24.71	20221130	3650	6.85	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
5	20230927	130317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	-5	5	-0.13	10310730	2650	6.59	3865	3910	3865	5070	2730	3900	3890.84	7.74	0	-949	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1653	-1947.50	0.18	12	0.01	-2.00	21609.00	5180	20221130	-24.81	3650	20230726	6.71	4890	-20.35	20230127	3650	6.71	20230726	5180	-24.81	20221130	3650	6.71	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
6	20230927	120316	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3895	-5	5	-0.13	9781130	2514	6.25	3865	3910	3865	5070	2730	3900	3890.66	7.74	0	-848	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1653	-1947.50	0.18	12	0.01	-2.00	21609.00	5180	20221130	-24.81	3650	20230726	6.71	4890	-20.35	20230127	3650	6.71	20230726	5180	-24.81	20221130	3650	6.71	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
7	20230927	110318	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	0	3	0.00	8576915	2205	5.48	3865	3910	3865	5070	2730	3900	3889.76	7.74	0	-735	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1655	-1950.00	0.18	12	0.01	-2.00	21609.00	5180	20221130	-24.71	3650	20230726	6.85	4890	-20.25	20230127	3650	6.85	20230726	5180	-24.71	20221130	3650	6.85	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
8	20230927	100317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	0	3	0.00	4017125	1033	2.57	3865	3910	3865	5070	2730	3900	3888.79	7.74	0	-625	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1655	-1950.00	0.18	12	0.00	-2.00	21609.00	5180	20221130	-24.71	3650	20230726	6.85	4890	-20.25	20230127	3650	6.85	20230726	5180	-24.71	20221130	3650	6.85	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
9	20230927	090321	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	10	2	0.26	537450	139	0.35	3865	3910	3865	5070	2730	3900	3866.55	7.74	0	-6	3953	3926	3893	3866	3833	3940	3880	2122	1170	5000	2730	5	1	42446389	1660	-1955.00	0.18	12	0.00	-2.00	21609.00	5180	20221130	-24.52	3650	20230726	7.12	4890	-20.04	20230127	3650	7.12	20230726	5180	-24.52	20221130	3650	7.12	20230726	0.15	N	016610	5000	2122 억		3283733	N	N	3	N	00	N
10	20230926	160316	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	-5	5	-0.13	156296140	40199	85.26	3895	3920	3860	5070	2735	3905	3888.06	7.76	0	-9740	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1655	-1950.00	0.18	12	0.09	-2.00	21609.00	5180	20221130	-24.71	3650	20230726	6.85	4890	-20.25	20230127	3650	6.85	20230726	5180	-24.71	20221130	3650	6.85	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	3	N	00	N
11	20230926	150319	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3880	-25	5	-0.64	154067505	39627	84.05	3895	3920	3860	5070	2735	3905	3887.94	7.76	0	-9538	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1647	-1940.00	0.18	12	0.09	-2.00	21609.00	5180	20221130	-25.10	3650	20230726	6.30	4890	-20.65	20230127	3650	6.30	20230726	5180	-25.10	20221130	3650	6.30	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
12	20230926	140314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3870	-35	5	-0.90	141017085	36253	76.90	3895	3920	3860	5070	2735	3905	3889.80	7.76	0	-8024	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1643	-1935.00	0.18	12	0.09	-2.00	21609.00	5180	20221130	-25.29	3650	20230726	6.03	4890	-20.86	20230127	3650	6.03	20230726	5180	-25.29	20221130	3650	6.03	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
13	20230926	130315	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3880	-25	5	-0.64	81818245	20981	44.50	3895	3920	3860	5070	2735	3905	3899.64	7.76	0	-6150	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1647	-1940.00	0.18	12	0.05	-2.00	21609.00	5180	20221130	-25.10	3650	20230726	6.30	4890	-20.65	20230127	3650	6.30	20230726	5180	-25.10	20221130	3650	6.30	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
14	20230926	120316	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3885	-20	5	-0.51	74635955	19131	40.58	3895	3920	3860	5070	2735	3905	3901.31	7.76	0	-5598	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1649	-1942.50	0.18	12	0.05	-2.00	21609.00	5180	20221130	-25.00	3650	20230726	6.44	4890	-20.55	20230127	3650	6.44	20230726	5180	-25.00	20221130	3650	6.44	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
15	20230926	110315	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	-5	5	-0.13	71676595	18370	38.96	3895	3920	3860	5070	2735	3905	3901.83	7.76	0	-4937	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1655	-1950.00	0.18	12	0.04	-2.00	21609.00	5180	20221130	-24.71	3650	20230726	6.85	4890	-20.25	20230127	3650	6.85	20230726	5180	-24.71	20221130	3650	6.85	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
16	20230926	100316	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3915	10	2	0.26	51172190	13093	27.77	3895	3920	3895	5070	2735	3905	3908.36	7.76	0	-3212	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1662	-1957.50	0.18	12	0.03	-2.00	21609.00	5180	20221130	-24.42	3650	20230726	7.26	4890	-19.94	20230127	3650	7.26	20230726	5180	-24.42	20221130	3650	7.26	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
17	20230926	090315	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3920	15	2	0.38	409000	105	0.22	3895	3920	3895	5070	2735	3905	3895.24	7.76	0	-5	4018	3961	3918	3861	3818	3940	3840	2122	1165	5000	2730	5	1	42446389	1664	-1960.00	0.18	12	0.00	-2.00	21609.00	5180	20221130	-24.32	3650	20230726	7.40	4890	-19.84	20230127	3650	7.40	20230726	5180	-24.32	20221130	3650	7.40	20230726	0.15	N	016610	5000	2122 억		3294830	N	N	16	N	00	N
18	20230925	160315	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3905	-20	5	-0.51	183422085	47118	119.38	3930	3975	3875	5100	2750	3925	3892.82	7.81	0	-19447	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1658	-1952.50	0.18	12	0.11	-2.00	21609.00	5180	20221130	-24.61	3650	20230726	6.99	4890	-20.14	20230127	3650	6.99	20230726	5180	-24.61	20221130	3650	6.99	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	16	N	00	N
19	20230925	150317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	-35	5	-0.89	150537200	38660	97.95	3930	3975	3875	5100	2750	3925	3893.87	7.81	0	-16509	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1651	-1945.00	0.18	12	0.09	-2.00	21609.00	5180	20221130	-24.90	3650	20230726	6.58	4890	-20.45	20230127	3650	6.58	20230726	5180	-24.90	20221130	3650	6.58	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
20	20230925	140312	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	-35	5	-0.89	102595105	26317	66.68	3930	3975	3875	5100	2750	3925	3898.43	7.81	0	-9896	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1651	-1945.00	0.18	12	0.06	-2.00	21609.00	5180	20221130	-24.90	3650	20230726	6.58	4890	-20.45	20230127	3650	6.58	20230726	5180	-24.90	20221130	3650	6.58	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
21	20230925	130312	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3900	-25	5	-0.64	83309740	21356	54.11	3930	3975	3875	5100	2750	3925	3901.00	7.81	0	-9451	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1655	-1950.00	0.18	12	0.05	-2.00	21609.00	5180	20221130	-24.71	3650	20230726	6.85	4890	-20.25	20230127	3650	6.85	20230726	5180	-24.71	20221130	3650	6.85	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
22	20230925	120317	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3885	-40	5	-1.02	72921530	18682	47.33	3930	3975	3875	5100	2750	3925	3903.30	7.81	0	-7429	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1649	-1942.50	0.18	12	0.04	-2.00	21609.00	5180	20221130	-25.00	3650	20230726	6.44	4890	-20.55	20230127	3650	6.44	20230726	5180	-25.00	20221130	3650	6.44	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
23	20230925	110314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3890	-35	5	-0.89	58258585	14905	37.76	3930	3975	3880	5100	2750	3925	3908.66	7.81	0	-5124	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1651	-1945.00	0.18	12	0.04	-2.00	21609.00	5180	20221130	-24.90	3650	20230726	6.58	4890	-20.45	20230127	3650	6.58	20230726	5180	-24.90	20221130	3650	6.58	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
24	20230925	100314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3915	-10	5	-0.25	32168845	8198	20.77	3930	3975	3900	5100	2750	3925	3923.99	7.81	0	-3537	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1662	-1957.50	0.18	12	0.02	-2.00	21609.00	5180	20221130	-24.42	3650	20230726	7.26	4890	-19.94	20230127	3650	7.26	20230726	5180	-24.42	20221130	3650	7.26	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
25	20230925	090314	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3930	5	2	0.13	113970	29	0.07	3930	3930	3930	5100	2750	3925	3930.00	7.81	0	-3	3965	3945	3925	3905	3885	3935	3895	2122	1175	5000	2740	5	1	42446389	1668	-1965.00	0.18	12	0.00	-2.00	21609.00	5180	20221130	-24.13	3650	20230726	7.67	4890	-19.63	20230127	3650	7.67	20230726	5180	-24.13	20221130	3650	7.67	20230726	0.15	N	016610	5000	2122 억		3314369	N	N	5	N	00	N
26	20230922	160323	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3925	-25	5	-0.63	154642380	39467	135.19	3945	3945	3905	5130	2765	3950	3918.27	7.84	0	-14063	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1666	-1962.50	0.18	12	0.09	-2.00	21609.00	5180	20221130	-24.23	3650	20230726	7.53	4890	-19.73	20230127	3650	7.53	20230726	5180	-24.23	20221130	3650	7.53	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
27	20230922	150320	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	-40	5	-1.01	150896105	38510	131.91	3945	3945	3905	5130	2765	3950	3918.36	7.84	0	-13215	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1660	-1955.00	0.18	12	0.09	-2.00	21609.00	5180	20221130	-24.52	3650	20230726	7.12	4890	-20.04	20230127	3650	7.12	20230726	5180	-24.52	20221130	3650	7.12	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
28	20230922	140321	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3915	-35	5	-0.89	147720725	37699	129.13	3945	3945	3905	5130	2765	3950	3918.43	7.84	0	-12645	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1662	-1957.50	0.18	12	0.09	-2.00	21609.00	5180	20221130	-24.42	3650	20230726	7.26	4890	-19.94	20230127	3650	7.26	20230726	5180	-24.42	20221130	3650	7.26	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
29	20230922	130305	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	-40	5	-1.01	139716625	35656	122.13	3945	3945	3905	5130	2765	3950	3918.46	7.84	0	-11453	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1660	-1955.00	0.18	12	0.08	-2.00	21609.00	5180	20221130	-24.52	3650	20230726	7.12	4890	-20.04	20230127	3650	7.12	20230726	5180	-24.52	20221130	3650	7.12	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
30	20230922	120304	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3910	-40	5	-1.01	120984570	30865	105.72	3945	3945	3905	5130	2765	3950	3919.80	7.84	0	-6741	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1660	-1955.00	0.18	12	0.07	-2.00	21609.00	5180	20221130	-24.52	3650	20230726	7.12	4890	-20.04	20230127	3650	7.12	20230726	5180	-24.52	20221130	3650	7.12	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
31	20230922	110304	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3925	-25	5	-0.63	107377830	27387	93.81	3945	3945	3905	5130	2765	3950	3920.76	7.84	0	-6530	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1666	-1962.50	0.18	12	0.06	-2.00	21609.00	5180	20221130	-24.23	3650	20230726	7.53	4890	-19.73	20230127	3650	7.53	20230726	5180	-24.23	20221130	3650	7.53	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
32	20230922	100304	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3935	-15	5	-0.38	25495450	6487	22.22	3945	3945	3905	5130	2765	3950	3930.24	7.84	0	-2102	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1670	-1967.50	0.18	12	0.02	-2.00	21609.00	5180	20221130	-24.03	3650	20230726	7.81	4890	-19.53	20230127	3650	7.81	20230726	5180	-24.03	20221130	3650	7.81	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
33	20230922	090300	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3935	-15	5	-0.38	575450	146	0.50	3945	3945	3935	5130	2765	3950	3941.44	7.84	0	-110	4003	3976	3958	3931	3913	3967	3922	2122	1180	5000	2760	5	1	42446389	1670	-1967.50	0.18	12	0.00	-2.00	21609.00	5180	20221130	-24.03	3650	20230726	7.81	4890	-19.53	20230127	3650	7.81	20230726	5180	-24.03	20221130	3650	7.81	20230726	0.17	N	016610	5000	2122 억		3328480	N	N	5	N	00	N
34	20230921	160305	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-30	5	-0.75	115125870	29157	56.53	3980	3985	3940	5170	2790	3980	3948.48	7.87	0	-9544	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1677	-1975.00	0.18	12	0.07	-2.00	21609.00	5180	20221130	-23.75	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5180	-23.75	20221130	3650	8.22	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	5	N	00	N
35	20230921	150301	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-30	5	-0.75	98169610	24856	48.19	3980	3985	3940	5170	2790	3980	3949.53	7.87	0	-9515	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1677	-1975.00	0.18	12	0.06	-2.00	21609.00	5180	20221130	-23.75	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5180	-23.75	20221130	3650	8.22	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
36	20230921	140303	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-30	5	-0.75	85398410	21619	41.91	3980	3985	3940	5170	2790	3980	3950.16	7.87	0	-9361	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1677	-1975.00	0.18	12	0.05	-2.00	21609.00	5180	20221130	-23.75	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5180	-23.75	20221130	3650	8.22	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
37	20230921	130258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-30	5	-0.75	75959260	19227	37.28	3980	3985	3940	5170	2790	3980	3950.66	7.87	0	-8349	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1677	-1975.00	0.18	12	0.05	-2.00	21609.00	5180	20221130	-23.75	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5180	-23.75	20221130	3650	8.22	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
38	20230921	120258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3945	-35	5	-0.88	61139095	15471	29.99	3980	3985	3940	5170	2790	3980	3951.85	7.87	0	-7794	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1675	-1972.50	0.18	12	0.04	-2.00	21609.00	5180	20221130	-23.84	3650	20230726	8.08	4890	-19.33	20230127	3650	8.08	20230726	5180	-23.84	20221130	3650	8.08	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
39	20230921	110305	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-30	5	-0.75	48882710	12368	23.98	3980	3985	3940	5170	2790	3980	3952.35	7.87	0	-5782	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1677	-1975.00	0.18	12	0.03	-2.00	21609.00	5180	20221130	-23.75	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5180	-23.75	20221130	3650	8.22	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
40	20230921	100301	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3950	-30	5	-0.75	20909040	5278	10.23	3980	3985	3950	5170	2790	3980	3961.55	7.87	0	-2148	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1677	-1975.00	0.18	12	0.01	-2.00	21609.00	5180	20221130	-23.75	3650	20230726	8.22	4890	-19.22	20230127	3650	8.22	20230726	5180	-23.75	20221130	3650	8.22	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
41	20230921	090304	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3985	5	2	0.13	1213530	305	0.59	3980	3985	3965	5170	2790	3980	3978.79	7.87	0	-172	4076	4027	3991	3942	3906	4010	3925	2122	1190	5000	2780	5	1	42446389	1691	-1992.50	0.18	12	0.00	-2.00	21609.00	5180	20221130	-23.07	3650	20230726	9.18	4890	-18.51	20230127	3650	9.18	20230726	5180	-23.07	20221130	3650	9.18	20230726	0.17	N	016610	5000	2122 억		3339766	N	N	13	N	00	N
42	20230920	160304	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3980	-40	5	-1.00	205519740	51569	117.80	4020	4040	3955	5220	2815	4020	3985.33	7.93	0	-12647	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1689	-1990.00	0.18	12	0.12	-2.00	21609.00	5180	20221130	-23.17	3650	20230726	9.04	4890	-18.61	20230127	3650	9.04	20230726	5180	-23.17	20221130	3650	9.04	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	13	N	00	N
43	20230920	150257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3975	-45	5	-1.12	142077585	35581	81.28	4020	4040	3970	5220	2815	4020	3993.07	7.93	0	-11589	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1687	-1987.50	0.18	12	0.08	-2.00	21609.00	5180	20221130	-23.26	3650	20230726	8.90	4890	-18.71	20230127	3650	8.90	20230726	5180	-23.26	20221130	3650	8.90	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
44	20230920	140300	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-30	5	-0.75	86893270	21722	49.62	4020	4040	3990	5220	2815	4020	4000.24	7.93	0	-8434	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1694	-1995.00	0.18	12	0.05	-2.00	21609.00	5180	20221130	-22.97	3650	20230726	9.32	4890	-18.40	20230127	3650	9.32	20230726	5180	-22.97	20221130	3650	9.32	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
45	20230920	130258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	3990	-30	5	-0.75	69293815	17312	39.55	4020	4040	3990	5220	2815	4020	4002.65	7.93	0	-6307	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1694	-1995.00	0.18	12	0.04	-2.00	21609.00	5180	20221130	-22.97	3650	20230726	9.32	4890	-18.40	20230127	3650	9.32	20230726	5180	-22.97	20221130	3650	9.32	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
46	20230920	120256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4000	-20	5	-0.50	37709820	9402	21.48	4020	4040	3995	5220	2815	4020	4010.83	7.93	0	-4094	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1698	-2000.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-22.78	3650	20230726	9.59	4890	-18.20	20230127	3650	9.59	20230726	5180	-22.78	20221130	3650	9.59	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
47	20230920	110301	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-15	5	-0.37	27059810	6741	15.40	4020	4040	3995	5220	2815	4020	4014.21	7.93	0	-2736	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1700	-2002.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-22.68	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5180	-22.68	20221130	3650	9.73	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
48	20230920	100253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	0	3	0.00	14894630	3714	8.48	4020	4025	3995	5220	2815	4020	4010.40	7.93	0	-954	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1706	-2010.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-22.39	3650	20230726	10.14	4890	-17.79	20230127	3650	10.14	20230726	5180	-22.39	20221130	3650	10.14	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
49	20230920	090258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	0	3	0.00	152760	38	0.09	4020	4020	4020	5220	2815	4020	4020.00	7.93	0	-30	4043	4031	4013	4001	3983	4037	4007	2122	1200	5000	2810	5	1	42446389	1706	-2010.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-22.39	3650	20230726	10.14	4890	-17.79	20230127	3650	10.14	20230726	5180	-22.39	20221130	3650	10.14	20230726	0.17	N	016610	5000	2122 억		3364733	N	N	6	N	00	N
50	20230919	160257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	15	2	0.37	174875240	43665	89.50	4015	4025	3995	5200	2805	4005	4004.93	7.95	0	-5163	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1706	-2010.00	0.19	12	0.10	-2.00	21609.00	5180	20221130	-22.39	3650	20230726	10.14	4890	-17.79	20230127	3650	10.14	20230726	5180	-22.39	20221130	3650	10.14	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	6	N	00	N
51	20230919	150256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	15	2	0.37	169977425	42445	87.00	4015	4025	3995	5200	2805	4005	4004.65	7.95	0	-4252	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1706	-2010.00	0.19	12	0.10	-2.00	21609.00	5180	20221130	-22.39	3650	20230726	10.14	4890	-17.79	20230127	3650	10.14	20230726	5180	-22.39	20221130	3650	10.14	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
52	20230919	140253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	10	2	0.25	161174710	40251	82.50	4015	4025	3995	5200	2805	4005	4004.24	7.95	0	-3039	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.09	-2.00	21609.00	5180	20221130	-22.49	3650	20230726	10.00	4890	-17.89	20230127	3650	10.00	20230726	5180	-22.49	20221130	3650	10.00	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
53	20230919	130252	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4025	20	2	0.50	102572750	25625	52.52	4015	4025	3995	5200	2805	4005	4002.84	7.95	0	-3124	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1708	-2012.50	0.19	12	0.06	-2.00	21609.00	5180	20221130	-22.30	3650	20230726	10.27	4890	-17.69	20230127	3650	10.27	20230726	5180	-22.30	20221130	3650	10.27	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
54	20230919	120300	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	10	2	0.25	95410010	23843	48.87	4015	4020	3995	5200	2805	4005	4001.59	7.95	0	-3108	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.06	-2.00	21609.00	5180	20221130	-22.49	3650	20230726	10.00	4890	-17.89	20230127	3650	10.00	20230726	5180	-22.49	20221130	3650	10.00	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
55	20230919	110301	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	0	3	0.00	80667280	20165	41.33	4015	4020	3995	5200	2805	4005	4000.36	7.95	0	-2282	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.05	-2.00	21609.00	5180	20221130	-22.68	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5180	-22.68	20221130	3650	9.73	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
56	20230919	100258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4010	5	2	0.12	15552250	3880	7.95	4015	4020	3995	5200	2805	4005	4008.31	7.95	0	-1394	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1702	-2005.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-22.59	3650	20230726	9.86	4890	-18.00	20230127	3650	9.86	20230726	5180	-22.59	20221130	3650	9.86	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
57	20230919	090257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	0	3	0.00	1528450	381	0.78	4015	4020	4005	5200	2805	4005	4011.68	7.95	0	71	4041	4022	4011	3992	3981	4017	3987	2122	1195	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-22.68	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5180	-22.68	20221130	3650	9.73	20230726	0.14	N	016610	5000	2122 억		3373472	N	N	9	N	00	N
58	20230918	160300	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-5	5	-0.12	195852120	48789	13.70	4010	4030	4000	5210	2810	4010	4014.27	8.02	0	-33013	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.11	-2.00	21609.00	5180	20221130	-22.68	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5180	-22.68	20221130	3650	9.73	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	9	N	00	N
59	20230918	150254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-5	5	-0.12	178415325	44433	12.47	4010	4030	4005	5210	2810	4010	4015.38	8.02	0	-30229	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.10	-2.00	21609.00	5180	20221130	-22.68	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5180	-22.68	20221130	3650	9.73	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
60	20230918	140303	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4005	-5	5	-0.12	159025985	39597	11.12	4010	4030	4005	5210	2810	4010	4016.11	8.02	0	-26630	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1700	-2002.50	0.19	12	0.09	-2.00	21609.00	5180	20221130	-22.68	3650	20230726	9.73	4890	-18.10	20230127	3650	9.73	20230726	5180	-22.68	20221130	3650	9.73	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
61	20230918	130258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	5	2	0.12	95306800	23710	6.66	4010	4030	4010	5210	2810	4010	4019.69	8.02	0	-12171	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.06	-2.00	21609.00	5180	20221130	-22.49	3650	20230726	10.00	4890	-17.89	20230127	3650	10.00	20230726	5180	-22.49	20221130	3650	10.00	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
62	20230918	120259	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4020	10	2	0.25	74223965	18465	5.18	4010	4030	4010	5210	2810	4010	4019.71	8.02	0	-9133	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1706	-2010.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-22.39	3650	20230726	10.14	4890	-17.79	20230127	3650	10.14	20230726	5180	-22.39	20221130	3650	10.14	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
63	20230918	110300	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	5	2	0.12	57495990	14307	4.02	4010	4030	4010	5210	2810	4010	4018.73	8.02	0	-6891	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-22.49	3650	20230726	10.00	4890	-17.89	20230127	3650	10.00	20230726	5180	-22.49	20221130	3650	10.00	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
64	20230918	100254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4015	5	2	0.12	38340080	9539	2.68	4010	4030	4010	5210	2810	4010	4019.30	8.02	0	-3515	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1704	-2007.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-22.49	3650	20230726	10.00	4890	-17.89	20230127	3650	10.00	20230726	5180	-22.49	20221130	3650	10.00	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
65	20230918	090252	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4010	0	3	0.00	1836580	458	0.13	4010	4010	4010	5210	2810	4010	4010.00	8.02	0	-34	4096	4052	4031	3987	3966	4042	3977	2122	1200	5000	2800	5	1	42446389	1702	-2005.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-22.59	3650	20230726	9.86	4890	-18.00	20230127	3650	9.86	20230726	5180	-22.59	20221130	3650	9.86	20230726	0.14	N	016610	5000	2122 억		3402974	N	N	17	N	00	N
66	20230915	160257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4010	-50	5	-1.23	1429388425	355248	1903.90	4060	4075	4010	5270	2845	4060	4023.75	8.33	0	-128816	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1702	-2005.00	0.19	12	0.84	-2.00	21609.00	5180	20221130	-22.59	3650	20230726	9.86	4890	-18.00	20230127	3650	9.86	20230726	5180	-22.59	20221130	3650	9.86	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	17	N	00	N
67	20230915	150259	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-15	5	-0.37	515818460	127526	683.46	4060	4075	4025	5270	2845	4060	4044.81	8.33	0	-89124	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.30	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
68	20230915	140256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	-5	5	-0.12	481309675	119001	637.77	4060	4075	4025	5270	2845	4060	4044.59	8.33	0	-83749	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1721	-2027.50	0.19	12	0.28	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
69	20230915	130254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	446684770	110456	591.97	4060	4075	4025	5270	2845	4060	4044.01	8.33	0	-79976	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.26	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
70	20230915	120256	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	0	3	0.00	427816220	105802	567.03	4060	4075	4025	5270	2845	4060	4043.56	8.33	0	-76561	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.25	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
71	20230915	110257	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-25	5	-0.62	399230140	98749	529.23	4060	4075	4025	5270	2845	4060	4042.88	8.33	0	-73230	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1713	-2017.50	0.19	12	0.23	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
72	20230915	100258	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	0	3	0.00	90028430	22221	119.09	4060	4075	4040	5270	2845	4060	4051.50	8.33	0	-4654	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
73	20230915	090255	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	15	2	0.37	1465965	361	1.93	4060	4075	4060	5270	2845	4060	4060.84	8.33	0	208	4110	4085	4055	4030	4000	4070	4015	2122	1210	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3535553	N	N	105	N	00	N
74	20230914	160254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	10	2	0.25	75703575	18658	57.52	4075	4080	4025	5260	2835	4050	4057.33	8.35	0	-6273	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	105	N	00	N
75	20230914	150252	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	10	2	0.25	67625955	16667	51.38	4075	4080	4025	5260	2835	4050	4057.48	8.35	0	-5171	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
76	20230914	140251	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	10	2	0.25	54134060	13344	41.14	4075	4080	4025	5260	2835	4050	4056.81	8.35	0	-2961	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
77	20230914	130250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	5	2	0.12	51807670	12770	39.37	4075	4080	4025	5260	2835	4050	4056.98	8.35	0	-2801	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1721	-2027.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
78	20230914	120254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	5	2	0.12	29302710	7207	22.22	4075	4080	4040	5260	2835	4050	4065.87	8.35	0	-2030	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1721	-2027.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
79	20230914	110253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	5	2	0.12	27289640	6712	20.69	4075	4080	4040	5260	2835	4050	4065.80	8.35	0	-1575	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1721	-2027.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
80	20230914	100249	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4055	5	2	0.12	19384230	4766	14.69	4075	4080	4040	5260	2835	4050	4067.19	8.35	0	-821	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1721	-2027.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.72	3650	20230726	11.10	4890	-17.08	20230127	3650	11.10	20230726	5180	-21.72	20221130	3650	11.10	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
81	20230914	090254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	25	2	0.62	1018750	250	0.77	4075	4075	4075	5260	2835	4050	4075.00	8.35	0	0	4143	4096	4063	4016	3983	4080	4000	2122	1210	5000	2830	5	1	42446389	1730	-2037.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3543246	N	N	4	N	00	N
82	20230913	160255	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-15	5	-0.37	131410740	32415	113.66	4065	4110	4030	5280	2850	4065	4054.01	8.37	0	-10963	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.08	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
83	20230913	150251	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-20	5	-0.49	124076225	30601	107.30	4065	4110	4030	5280	2850	4065	4054.65	8.37	0	-9283	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.07	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
84	20230913	140254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-20	5	-0.49	118973090	29340	102.88	4065	4110	4030	5280	2850	4065	4054.98	8.37	0	-8791	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.07	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
85	20230913	130248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-20	5	-0.49	90916120	22395	78.52	4065	4110	4030	5280	2850	4065	4059.66	8.37	0	-7717	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
86	20230913	120254	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-15	5	-0.37	86603685	21330	74.79	4065	4110	4030	5280	2850	4065	4060.18	8.37	0	-7613	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
87	20230913	110253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	15	2	0.37	42071905	10305	36.13	4065	4110	4045	5280	2850	4065	4082.67	8.37	0	-4614	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1732	-2040.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
88	20230913	100251	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-5	5	-0.12	31952400	7818	27.41	4065	4110	4045	5280	2850	4065	4087.03	8.37	0	-3165	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
89	20230913	090250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-20	5	-0.49	24385	6	0.02	4065	4080	4045	5280	2850	4065	4064.17	8.37	0	-4	4118	4091	4063	4036	4008	4077	4022	2122	1215	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3554198	N	N	4	N	00	N
90	20230912	160248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	-5	5	-0.12	115655330	28520	213.57	4070	4090	4035	5290	2850	4070	4055.24	8.40	0	-9610	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1725	-2032.50	0.19	12	0.07	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	4	N	00	N
91	20230912	150252	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-10	5	-0.25	71824805	17695	132.51	4070	4090	4045	5290	2850	4070	4059.05	8.40	0	-5573	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
92	20230912	140250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-25	5	-0.61	62540875	15403	115.34	4070	4090	4045	5290	2850	4070	4060.30	8.40	0	-3855	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1717	-2022.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
93	20230912	130249	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-20	5	-0.49	55273260	13610	101.92	4070	4090	4045	5290	2850	4070	4061.22	8.40	0	-2476	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
94	20230912	120243	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	10	2	0.25	36300710	8933	66.89	4070	4090	4045	5290	2850	4070	4063.66	8.40	0	-2410	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1732	-2040.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
95	20230912	110246	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	5	2	0.12	33399265	8222	61.57	4070	4080	4045	5290	2850	4070	4062.18	8.40	0	-2155	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
96	20230912	100247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-10	5	-0.25	32063055	7893	59.11	4070	4080	4045	5290	2850	4070	4062.21	8.40	0	-1918	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
97	20230912	090251	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4070	0	3	0.00	61050	15	0.11	4070	4070	4070	5290	2850	4070	4070.00	8.40	0	0	4116	4092	4066	4042	4016	4105	4055	2122	1220	5000	2840	5	1	42446389	1728	-2035.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억		3563836	N	N	8	N	00	N
98	20230911	160244	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4070	10	2	0.25	54300605	13353	111.06	4045	4090	4040	5270	2845	4060	4066.55	8.40	0	-3749	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1728	-2035.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
99	20230911	150250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	5	2	0.12	50870345	12509	104.04	4045	4090	4040	5270	2845	4060	4066.70	8.40	0	-2981	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1725	-2032.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
100	20230911	140251	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	0	3	0.00	36814510	9052	75.29	4045	4090	4040	5270	2845	4060	4067.00	8.40	0	-1036	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
101	20230911	130249	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-10	5	-0.25	32139400	7900	65.71	4045	4090	4040	5270	2845	4060	4068.28	8.40	0	-732	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
102	20230911	120250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4085	25	2	0.62	22977105	5645	46.95	4045	4090	4040	5270	2845	4060	4070.35	8.40	0	419	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
103	20230911	110245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	15	2	0.37	16576235	4073	33.88	4045	4090	4040	5270	2845	4060	4069.79	8.40	0	407	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
104	20230911	100244	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	15	2	0.37	15629315	3840	31.94	4045	4090	4040	5270	2845	4060	4070.13	8.40	0	350	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
105	20230911	090243	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4065	5	2	0.12	372270	92	0.77	4045	4070	4045	5270	2845	4060	4046.41	8.40	0	-2	4093	4076	4053	4036	4013	4085	4045	2122	1210	5000	2840	5	1	42446389	1725	-2032.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.53	3650	20230726	11.37	4890	-16.87	20230127	3650	11.37	20230726	5180	-21.53	20221130	3650	11.37	20230726	0.14	N	016610	5000	2122 억		3567602	N	N	8	N	00	N
106	20230908	160247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	10	2	0.25	47763600	11782	51.72	4030	4070	4030	5260	2835	4050	4053.94	8.41	0	-2436	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	8	N	00	N
107	20230908	150248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	10	2	0.25	36178960	8928	39.19	4030	4070	4030	5260	2835	4050	4052.30	8.41	0	-1747	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
108	20230908	140247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	0	3	0.00	30067320	7419	32.57	4030	4070	4030	5260	2835	4050	4052.75	8.41	0	-1296	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
109	20230908	130250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-5	5	-0.12	18395050	4541	19.94	4030	4070	4030	5260	2835	4050	4050.88	8.41	0	-724	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1717	-2022.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
110	20230908	120255	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4040	-10	5	-0.25	18358605	4532	19.90	4030	4070	4030	5260	2835	4050	4050.88	8.41	0	-722	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1715	-2020.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-22.01	3650	20230726	10.68	4890	-17.38	20230127	3650	10.68	20230726	5180	-22.01	20221130	3650	10.68	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
111	20230908	110249	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-15	5	-0.37	17091415	4219	18.52	4030	4070	4030	5260	2835	4050	4051.06	8.41	0	-644	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1713	-2017.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
112	20230908	100247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	10	2	0.25	4016575	992	4.35	4030	4070	4030	5260	2835	4050	4048.97	8.41	0	-167	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1723	-2030.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
113	20230908	090253	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	0	3	0.00	560190	139	0.61	4030	4050	4030	5260	2835	4050	4030.14	8.41	0	0	4106	4077	4051	4022	3996	4065	4010	2122	1210	5000	2830	5	1	42446389	1719	-2025.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3570050	N	N	13	N	00	N
114	20230907	160248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-25	5	-0.61	92070835	22779	261.05	4080	4080	4025	5290	2855	4075	4041.92	8.42	0	-5852	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1719	-2025.00	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	13	N	00	N
115	20230907	150247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4045	-30	5	-0.74	91443145	22624	259.27	4080	4080	4025	5290	2855	4075	4041.86	8.42	0	-5819	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1717	-2022.50	0.19	12	0.05	-2.00	21609.00	5180	20221130	-21.91	3650	20230726	10.82	4890	-17.28	20230127	3650	10.82	20230726	5180	-21.91	20221130	3650	10.82	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
116	20230907	140246	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-40	5	-0.98	90562565	22406	256.77	4080	4080	4025	5290	2855	4075	4041.89	8.42	0	-5783	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1713	-2017.50	0.19	12	0.05	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
117	20230907	130247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-15	5	-0.37	71469425	17673	202.53	4080	4080	4030	5290	2855	4075	4043.99	8.42	0	-4457	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1723	-2030.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
118	20230907	120249	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-40	5	-0.98	68848695	17026	195.12	4080	4080	4030	5290	2855	4075	4043.74	8.42	0	-3968	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1713	-2017.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
119	20230907	110247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-40	5	-0.98	67928785	16798	192.51	4080	4080	4030	5290	2855	4075	4043.86	8.42	0	-3825	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1713	-2017.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
120	20230907	100247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4035	-40	5	-0.98	32106770	7922	90.79	4080	4080	4030	5290	2855	4075	4052.86	8.42	0	-1388	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1713	-2017.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-22.10	3650	20230726	10.55	4890	-17.48	20230127	3650	10.55	20230726	5180	-22.10	20221130	3650	10.55	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
121	20230907	090249	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	5	2	0.12	420240	103	1.18	4080	4080	4080	5290	2855	4075	4080.00	8.42	0	0	4131	4102	4076	4047	4021	4090	4035	2122	1215	5000	2850	5	1	42446389	1732	-2040.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억		3575920	N	N	18	N	00	N
122	20230906	160245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	5	2	0.12	35462175	8726	47.86	4105	4105	4050	5290	2850	4070	4063.97	8.43	0	-2399	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	18	N	00	N
123	20230906	150246	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	5	2	0.12	34553850	8503	46.64	4105	4105	4050	5290	2850	4070	4063.72	8.43	0	-2335	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
124	20230906	140247	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4050	-20	5	-0.49	27930585	6869	37.68	4105	4105	4050	5290	2850	4070	4066.18	8.43	0	-1799	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1719	-2025.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.81	3650	20230726	10.96	4890	-17.18	20230127	3650	10.96	20230726	5180	-21.81	20221130	3650	10.96	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
125	20230906	130248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4060	-10	5	-0.25	21757650	5346	29.32	4105	4105	4050	5290	2850	4070	4069.89	8.43	0	-1425	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1723	-2030.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.62	3650	20230726	11.23	4890	-16.97	20230127	3650	11.23	20230726	5180	-21.62	20221130	3650	11.23	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
126	20230906	120250	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4070	0	3	0.00	14260145	3499	19.19	4105	4105	4055	5290	2850	4070	4075.49	8.43	0	-803	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1728	-2035.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
127	20230906	110248	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	5	2	0.12	10700200	2622	14.38	4105	4105	4060	5290	2850	4070	4080.93	8.43	0	-640	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
128	20230906	100242	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	25	2	0.61	6036550	1477	8.10	4105	4105	4070	5290	2850	4070	4087.03	8.43	0	-411	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1738	-2047.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
129	20230906	090245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	35	2	0.86	82100	20	0.11	4105	4105	4105	5290	2850	4070	4105.00	8.43	0	0	4143	4106	4088	4051	4033	4097	4042	2122	1220	5000	2840	5	1	42446389	1742	-2052.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억		3578894	N	N	28	N	00	N
130	20230905	160244	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4070	-40	5	-0.97	74479365	18194	107.43	4125	4125	4070	5340	2880	4110	4093.62	8.44	0	1133	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1728	-2035.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.43	3650	20230726	11.51	4890	-16.77	20230127	3650	11.51	20230726	5180	-21.43	20221130	3650	11.51	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	28	N	00	N
131	20230905	150252	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	-5	5	-0.12	57871220	14116	83.35	4125	4125	4080	5340	2880	4110	4099.69	8.44	0	1741	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
132	20230905	140245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	-5	5	-0.12	49440940	12059	71.20	4125	4125	4080	5340	2880	4110	4099.92	8.44	0	1550	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
133	20230905	130237	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	-5	5	-0.12	27629830	6742	39.81	4125	4125	4080	5340	2880	4110	4098.17	8.44	0	1710	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
134	20230905	120245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	-5	5	-0.12	21335575	5208	30.75	4125	4125	4080	5340	2880	4110	4096.69	8.44	0	1166	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1742	-2052.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
135	20230905	110245	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	-15	5	-0.36	15552445	3795	22.41	4125	4125	4080	5340	2880	4110	4098.14	8.44	0	677	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1738	-2047.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
136	20230905	100243	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	10	2	0.24	3456205	840	4.96	4125	4125	4095	5340	2880	4110	4114.53	8.44	0	486	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1749	-2060.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.46	3650	20230726	12.88	4890	-15.75	20230127	3650	12.88	20230726	5180	-20.46	20221130	3650	12.88	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
137	20230905	090241	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4120	10	2	0.24	280380	68	0.40	4125	4125	4120	5340	2880	4110	4123.24	8.44	0	48	4150	4130	4100	4080	4050	4140	4090	2122	1230	5000	2870	5	1	42446389	1749	-2060.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.46	3650	20230726	12.88	4890	-15.75	20230127	3650	12.88	20230726	5180	-20.46	20221130	3650	12.88	20230726	0.14	N	016610	5000	2122 억		3581835	N	N	84	N	00	N
138	20230904	160242	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	15	2	0.37	69334665	16886	100.55	4095	4120	4070	5320	2870	4095	4106.03	8.44	0	-133	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1745	-2055.00	0.19	12	0.04	-2.00	21609.00	5180	20221130	-20.66	3650	20230726	12.60	4890	-15.95	20230127	3650	12.60	20230726	5180	-20.66	20221130	3650	12.60	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	84	N	00	N
139	20230904	150238	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4105	10	2	0.24	65045575	15841	94.33	4095	4120	4070	5320	2870	4095	4106.15	8.44	0	238	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1742	-2052.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-20.75	3650	20230726	12.47	4890	-16.05	20230127	3650	12.47	20230726	5180	-20.75	20221130	3650	12.47	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
140	20230904	140240	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4110	15	2	0.37	59869245	14581	86.83	4095	4120	4070	5320	2870	4095	4105.98	8.44	0	263	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1745	-2055.00	0.19	12	0.03	-2.00	21609.00	5180	20221130	-20.66	3650	20230726	12.60	4890	-15.95	20230127	3650	12.60	20230726	5180	-20.66	20221130	3650	12.60	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
141	20230904	130242	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4115	20	2	0.49	47084510	11473	68.32	4095	4120	4070	5320	2870	4095	4103.94	8.44	0	10	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1747	-2057.50	0.19	12	0.03	-2.00	21609.00	5180	20221130	-20.56	3650	20230726	12.74	4890	-15.85	20230127	3650	12.74	20230726	5180	-20.56	20221130	3650	12.74	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
142	20230904	120238	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4100	5	2	0.12	16863590	4120	24.53	4095	4100	4070	5320	2870	4095	4093.10	8.44	0	233	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1740	-2050.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-20.85	3650	20230726	12.33	4890	-16.16	20230127	3650	12.33	20230726	5180	-20.85	20221130	3650	12.33	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
143	20230904	110234	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	-5	5	-0.12	4919315	1204	7.17	4095	4095	4070	5320	2870	4095	4085.81	8.44	0	231	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1736	-2045.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
144	20230904	100233	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4080	-15	5	-0.37	4589100	1123	6.69	4095	4095	4070	5320	2870	4095	4086.46	8.44	0	227	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1732	-2040.00	0.19	12	0.00	-2.00	21609.00	5180	20221130	-21.24	3650	20230726	11.78	4890	-16.56	20230127	3650	11.78	20230726	5180	-21.24	20221130	3650	11.78	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
145	20230904	090238	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	0	3	0.00	773955	189	1.13	4095	4095	4095	5320	2870	4095	4095.00	8.44	0	85	4118	4106	4083	4071	4048	4112	4077	2122	1225	5000	2860	5	1	42446389	1738	-2047.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억		3581694	N	N	7	N	00	N
146	20230901	160235	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	25	2	0.61	68519120	16792	176.91	4095	4095	4060	5290	2850	4070	4080.46	8.44	0	-762	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1738	-2047.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	7	N	00	N
147	20230901	150239	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	5	2	0.12	67279120	16488	173.70	4095	4095	4060	5290	2850	4070	4080.49	8.44	0	-882	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.04	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N
148	20230901	140236	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	20	2	0.49	42543285	10433	109.91	4095	4095	4060	5290	2850	4070	4077.76	8.44	0	43	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N
149	20230901	130236	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4085	15	2	0.37	35620445	8737	92.05	4095	4095	4060	5290	2850	4070	4076.97	8.44	0	-110	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N
150	20230901	120236	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4075	5	2	0.12	34771030	8529	89.85	4095	4095	4060	5290	2850	4070	4076.80	8.44	0	-24	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1730	-2037.50	0.19	12	0.02	-2.00	21609.00	5180	20221130	-21.33	3650	20230726	11.64	4890	-16.67	20230127	3650	11.64	20230726	5180	-21.33	20221130	3650	11.64	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N
151	20230901	110236	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4085	15	2	0.37	16489910	4050	42.67	4095	4095	4060	5290	2850	4070	4071.58	8.44	0	63	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1734	-2042.50	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.14	3650	20230726	11.92	4890	-16.46	20230127	3650	11.92	20230726	5180	-21.14	20221130	3650	11.92	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N
152	20230901	100236	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4090	20	2	0.49	16081740	3950	41.61	4095	4095	4060	5290	2850	4070	4071.33	8.44	0	22	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1736	-2045.00	0.19	12	0.01	-2.00	21609.00	5180	20221130	-21.04	3650	20230726	12.05	4890	-16.36	20230127	3650	12.05	20230726	5180	-21.04	20221130	3650	12.05	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N
153	20230901	090233	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	4095	25	2	0.61	90090	22	0.23	4095	4095	4095	5290	2850	4070	4095.00	8.44	0	0	4116	4092	4076	4052	4036	4085	4045	2122	1220	5000	2840	5	1	42446389	1738	-2047.50	0.19	12	0.00	-2.00	21609.00	5180	20221130	-20.95	3650	20230726	12.19	4890	-16.26	20230127	3650	12.19	20230726	5180	-20.95	20221130	3650	12.19	20230726	0.14	N	016610	5000	2122 억		3582591	N	N	2	N	00	N