KissMeData/078930/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-250	5	-0.62	3968620650	99150	76.73	39800	40300	39800	52100	28150	40150	40026.44	23.18	0	-35423	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37073	1.76	0.30	12	0.11	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	3741	N	N
3	20230927	150640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	2882732950	71948	55.68	39800	40300	39800	52100	28150	40150	40066.89	23.18	0	-28589	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37213	1.77	0.30	12	0.08	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
4	20230927	140640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-150	5	-0.37	2352431450	58669	45.40	39800	40300	39800	52100	28150	40150	40096.67	23.18	0	-23174	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37166	1.77	0.30	12	0.06	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
5	20230927	130632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	2065816500	51510	39.86	39800	40300	39800	52100	28150	40150	40105.15	23.18	0	-19418	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37213	1.77	0.30	12	0.06	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
6	20230927	120633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	50	2	0.12	1766806700	44065	34.10	39800	40300	39800	52100	28150	40150	40095.47	23.18	0	-16792	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37352	1.78	0.31	12	0.05	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
7	20230927	110638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	0	3	0.00	1426720950	35594	27.54	39800	40300	39800	52100	28150	40150	40083.19	23.18	0	-13173	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37306	1.77	0.31	12	0.04	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
8	20230927	100634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-50	5	-0.12	872117300	21801	16.87	39800	40250	39800	52100	28150	40150	40003.55	23.18	0	-9509	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37259	1.77	0.31	12	0.02	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
9	20230927	090643	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-100	5	-0.25	219732900	5508	4.26	39800	40100	39800	52100	28150	40150	39893.41	23.18	0	-2448	41150	40650	40250	39750	39350	40900	40000	4646	11950	5000	30510	50	1	92915378	37213	1.77	0.30	12	0.01	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.12	Y	078930	5000	4645 억	21541134	N	N	5288	N	N
10	20230926	160633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-150	5	-0.37	5197813200	129210	57.02	39950	40750	39850	52300	28250	40300	40227.64	23.20	0	-17861	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37306	1.77	0.31	12	0.14	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	5288	N	N
11	20230926	150634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	50	2	0.12	4833721800	120146	53.02	39950	40750	39850	52300	28250	40300	40232.07	23.20	0	-14414	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37491	1.78	0.31	12	0.13	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
12	20230926	140627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	0	3	0.00	4090289750	101692	44.88	39950	40750	39850	52300	28250	40300	40222.34	23.20	0	-9929	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37445	1.78	0.31	12	0.11	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
13	20230926	130632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-100	5	-0.25	3411591100	84827	37.43	39950	40750	39850	52300	28250	40300	40218.22	23.20	0	-8159	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37352	1.78	0.31	12	0.09	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
14	20230926	120633	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	-250	5	-0.62	2601314450	64705	28.55	39950	40750	39850	52300	28250	40300	40202.68	23.20	0	-10234	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37213	1.77	0.30	12	0.07	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
15	20230926	110632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-150	5	-0.37	2285917300	56841	25.08	39950	40750	39850	52300	28250	40300	40215.99	23.20	0	-8624	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37306	1.77	0.31	12	0.06	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
16	20230926	100631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-300	5	-0.74	1723925600	42834	18.90	39950	40750	39850	52300	28250	40300	40246.66	23.20	0	-6498	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37166	1.77	0.30	12	0.05	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
17	20230926	090632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	250	2	0.62	549032400	13577	5.99	39950	40750	39950	52300	28250	40300	40438.42	23.20	0	-1477	41400	40850	40250	39700	39100	41125	39975	4646	12000	5000	30620	50	1	92915378	37677	1.79	0.31	12	0.01	22629.00	131354.00	49100	20221109	-17.41	34500	20230706	17.54	46100	-12.04	20230127	34500	17.54	20230706	49100	-17.41	20221109	34500	17.54	20230706	0.12	Y	078930	5000	4645 억	21555738	N	N	10264	N	N
18	20230925	160631	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	400	2	1.00	9150381050	226542	198.28	39700	40800	39650	51800	27950	39900	40391.55	23.23	0	-22792	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37445	1.78	0.31	12	0.24	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	10264	N	N
19	20230925	150634	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	550	2	1.38	8064911500	199638	174.73	39700	40800	39650	51800	27950	39900	40397.68	23.23	0	-11943	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37584	1.79	0.31	12	0.21	22629.00	131354.00	49100	20221109	-17.62	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	49100	-17.62	20221109	34500	17.25	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
20	20230925	140623	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40600	700	2	1.75	6475796050	160454	140.44	39700	40800	39650	51800	27950	39900	40359.21	23.23	0	3125	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37724	1.79	0.31	12	0.17	22629.00	131354.00	49100	20221109	-17.31	34500	20230706	17.68	46100	-11.93	20230127	34500	17.68	20230706	49100	-17.31	20221109	34500	17.68	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
21	20230925	130627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	500	2	1.25	4141341700	102979	90.13	39700	40500	39650	51800	27950	39900	40215.40	23.23	0	14578	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37538	1.79	0.31	12	0.11	22629.00	131354.00	49100	20221109	-17.72	34500	20230706	17.10	46100	-12.36	20230127	34500	17.10	20230706	49100	-17.72	20221109	34500	17.10	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
22	20230925	120632	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	400	2	1.00	2955133800	73534	64.36	39700	40500	39650	51800	27950	39900	40187.31	23.23	0	18799	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37445	1.78	0.31	12	0.08	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
23	20230925	110627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	350	2	0.88	2366617100	58918	51.57	39700	40500	39650	51800	27950	39900	40167.98	23.23	0	20882	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37398	1.78	0.31	12	0.06	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
24	20230925	100630	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	400	2	1.00	1159390400	28974	25.36	39700	40400	39650	51800	27950	39900	40014.85	23.23	0	8842	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	37445	1.78	0.31	12	0.03	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
25	20230925	090627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-100	5	-0.25	179850650	4526	3.96	39700	39900	39650	51800	27950	39900	39737.22	23.23	0	944	40366	40132	39766	39532	39166	40250	39650	4646	11900	5000	30320	50	1	92915378	36980	1.76	0.30	12	0.00	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.12	Y	078930	5000	4645 억	21584879	N	N	4919	N	N
26	20230922	160650	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	50	2	0.13	4516315950	113887	91.64	39700	40000	39400	51800	27900	39850	39656.09	23.22	0	1535	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	37073	1.76	0.30	12	0.12	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	4919	N	N
27	20230922	150646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-50	5	-0.13	4148586600	104658	84.21	39700	40000	39400	51800	27900	39850	39639.46	23.22	0	1317	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36980	1.76	0.30	12	0.11	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
28	20230922	140647	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	-200	5	-0.50	3263381050	82386	66.29	39700	40000	39400	51800	27900	39850	39610.87	23.22	0	-2131	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36841	1.75	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
29	20230922	130606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-150	5	-0.38	2218482250	56040	45.09	39700	40000	39400	51800	27900	39850	39587.48	23.22	0	-1938	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36887	1.75	0.30	12	0.06	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
30	20230922	120606	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-300	5	-0.75	1551265750	39208	31.55	39700	40000	39400	51800	27900	39850	39565.03	23.22	0	-4077	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36748	1.75	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
31	20230922	110601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39600	-250	5	-0.63	976661450	24673	19.85	39700	40000	39400	51800	27900	39850	39584.22	23.22	0	-3339	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36794	1.75	0.30	12	0.03	22629.00	131354.00	49100	20221109	-19.35	34500	20230706	14.78	46100	-14.10	20230127	34500	14.78	20230706	49100	-19.35	20221109	34500	14.78	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
32	20230922	100603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	-350	5	-0.88	651915400	16477	13.26	39700	40000	39400	51800	27900	39850	39565.18	23.22	0	-4634	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36702	1.75	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
33	20230922	090558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-150	5	-0.38	90541550	2276	1.83	39700	40000	39650	51800	27900	39850	39781.00	23.22	0	-839	40783	40316	40083	39616	39383	40200	39500	4646	11950	5000	30280	50	1	92915378	36887	1.75	0.30	12	0.00	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.11	Y	078930	5000	4645 억	21578484	N	N	5986	N	N
34	20230921	160605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-500	5	-1.24	4975954300	124115	115.23	40200	40550	39850	52400	28250	40350	40091.49	23.21	0	6212	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37027	1.76	0.30	12	0.13	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	5986	N	N
35	20230921	150556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-450	5	-1.12	4431159150	110453	102.55	40200	40550	39900	52400	28250	40350	40118.05	23.21	0	7811	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37073	1.76	0.30	12	0.12	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
36	20230921	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	-250	5	-0.62	3914545550	97537	90.56	40200	40550	39900	52400	28250	40350	40133.95	23.21	0	7233	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37259	1.77	0.31	12	0.10	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
37	20230921	130555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	-200	5	-0.50	3354249750	83540	77.56	40200	40550	39900	52400	28250	40350	40151.42	23.21	0	7097	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37306	1.77	0.31	12	0.09	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
38	20230921	120550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-150	5	-0.37	2813359600	70054	65.04	40200	40550	39900	52400	28250	40350	40159.87	23.21	0	6000	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37352	1.78	0.31	12	0.08	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
39	20230921	110605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	-100	5	-0.25	2408421550	59986	55.69	40200	40550	39900	52400	28250	40350	40149.73	23.21	0	3571	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37398	1.78	0.31	12	0.06	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
40	20230921	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	-150	5	-0.37	1720899950	42891	39.82	40200	40550	39900	52400	28250	40350	40122.64	23.21	0	2123	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37352	1.78	0.31	12	0.05	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
41	20230921	090602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	50	2	0.12	119040550	2953	2.74	40200	40450	40200	52400	28250	40350	40311.73	23.21	0	1150	40916	40632	40466	40182	40016	40550	40100	4646	12050	5000	30660	50	1	92915378	37538	1.79	0.31	12	0.00	22629.00	131354.00	49100	20221109	-17.72	34500	20230706	17.10	46100	-12.36	20230127	34500	17.10	20230706	49100	-17.72	20221109	34500	17.10	20230706	0.11	Y	078930	5000	4645 억	21566772	N	N	2343	N	N
42	20230920	160601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-400	5	-0.98	4351740850	107592	116.85	40600	40750	40300	52900	28550	40750	40446.71	23.23	-483	-8924	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37491	1.78	0.31	12	0.12	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2343	N	N
43	20230920	150548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-400	5	-0.98	3760160250	92935	100.93	40600	40750	40300	52900	28550	40750	40460.11	23.23	-483	-4996	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37491	1.78	0.31	12	0.10	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
44	20230920	140555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	-400	5	-0.98	3055450550	75502	82.00	40600	40750	40300	52900	28550	40750	40468.47	23.23	-483	-8373	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37491	1.78	0.31	12	0.08	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
45	20230920	130550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-200	5	-0.49	2114850400	52233	56.73	40600	40750	40300	52900	28550	40750	40488.78	23.23	-483	-9933	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37677	1.79	0.31	12	0.06	22629.00	131354.00	49100	20221109	-17.41	34500	20230706	17.54	46100	-12.04	20230127	34500	17.54	20230706	49100	-17.41	20221109	34500	17.54	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
46	20230920	120548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-200	5	-0.49	1972399800	48721	52.91	40600	40750	40300	52900	28550	40750	40483.57	23.23	-483	-9940	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37677	1.79	0.31	12	0.05	22629.00	131354.00	49100	20221109	-17.41	34500	20230706	17.54	46100	-12.04	20230127	34500	17.54	20230706	49100	-17.41	20221109	34500	17.54	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
47	20230920	110554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40550	-200	5	-0.49	1632228800	40337	43.81	40600	40750	40300	52900	28550	40750	40464.80	23.23	-483	-11211	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37677	1.79	0.31	12	0.04	22629.00	131354.00	49100	20221109	-17.41	34500	20230706	17.54	46100	-12.04	20230127	34500	17.54	20230706	49100	-17.41	20221109	34500	17.54	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
48	20230920	100543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	-300	5	-0.74	1005243400	24837	26.97	40600	40750	40350	52900	28550	40750	40473.62	23.23	-483	-8022	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37584	1.79	0.31	12	0.03	22629.00	131354.00	49100	20221109	-17.62	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	49100	-17.62	20221109	34500	17.25	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
49	20230920	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40650	-100	5	-0.25	146949500	3617	3.93	40600	40750	40500	52900	28550	40750	40627.45	23.23	-483	-1870	41450	41100	40800	40450	40150	40950	40300	4646	12150	5000	30970	50	1	92915378	37770	1.80	0.31	12	0.00	22629.00	131354.00	49100	20221109	-17.21	34500	20230706	17.83	46100	-11.82	20230127	34500	17.83	20230706	49100	-17.21	20221109	34500	17.83	20230706	0.11	Y	078930	5000	4645 억	21585714	N	N	2623	N	N
50	20230919	160549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-50	5	-0.12	3755521350	92017	61.21	40950	41150	40500	53000	28600	40800	40813.40	23.22	0	2060	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37863	1.80	0.31	12	0.10	22629.00	131354.00	49100	20221109	-17.01	34500	20230706	18.12	46100	-11.61	20230127	34500	18.12	20230706	49100	-17.01	20221109	34500	18.12	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	2623	N	N
51	20230919	150549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	50	2	0.12	3427667750	83979	55.86	40950	41150	40500	53000	28600	40800	40815.77	23.22	0	4317	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37956	1.81	0.31	12	0.09	22629.00	131354.00	49100	20221109	-16.80	34500	20230706	18.41	46100	-11.39	20230127	34500	18.41	20230706	49100	-16.80	20221109	34500	18.41	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
52	20230919	140545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	0	3	0.00	2894713100	70921	47.18	40950	41150	40500	53000	28600	40800	40816.02	23.22	0	2979	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37909	1.80	0.31	12	0.08	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
53	20230919	130537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	0	3	0.00	2472523350	60577	40.30	40950	41150	40500	53000	28600	40800	40816.21	23.22	0	1452	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37909	1.80	0.31	12	0.07	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
54	20230919	120553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	50	2	0.12	2171266250	53202	35.39	40950	41150	40500	53000	28600	40800	40811.74	23.22	0	-1260	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37956	1.81	0.31	12	0.06	22629.00	131354.00	49100	20221109	-16.80	34500	20230706	18.41	46100	-11.39	20230127	34500	18.41	20230706	49100	-16.80	20221109	34500	18.41	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
55	20230919	110553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	150	2	0.37	1817565850	44558	29.64	40950	41150	40500	53000	28600	40800	40791.01	23.22	0	-4256	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	38049	1.81	0.31	12	0.05	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
56	20230919	100550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	-50	5	-0.12	1377616100	33782	22.47	40950	41150	40500	53000	28600	40800	40779.59	23.22	0	-8454	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37863	1.80	0.31	12	0.04	22629.00	131354.00	49100	20221109	-17.01	34500	20230706	18.12	46100	-11.61	20230127	34500	18.12	20230706	49100	-17.01	20221109	34500	18.12	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
57	20230919	090545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40850	50	2	0.12	249166250	6081	4.05	40950	41150	40850	53000	28600	40800	40974.55	23.22	0	-1190	41566	41182	40816	40432	40066	41175	40425	4646	12200	5000	31000	50	1	92915378	37956	1.81	0.31	12	0.01	22629.00	131354.00	49100	20221109	-16.80	34500	20230706	18.41	46100	-11.39	20230127	34500	18.41	20230706	49100	-16.80	20221109	34500	18.41	20230706	0.11	Y	078930	5000	4645 억	21577293	N	N	1136	N	N
58	20230918	160550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40800	350	2	0.87	6144498800	150277	43.18	40800	41200	40450	52500	28350	40450	40888.07	23.19	0	28443	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	37909	1.80	0.31	12	0.16	22629.00	131354.00	49100	20221109	-16.90	34500	20230706	18.26	46100	-11.50	20230127	34500	18.26	20230706	49100	-16.90	20221109	34500	18.26	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	1136	N	N
59	20230918	150547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	500	2	1.24	5445203800	133152	38.26	40800	41200	40450	52500	28350	40450	40894.93	23.19	0	29546	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	38049	1.81	0.31	12	0.14	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
60	20230918	140601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	500	2	1.24	4624194550	113085	32.49	40800	41200	40450	52500	28350	40450	40891.65	23.19	0	28575	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	38049	1.81	0.31	12	0.12	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
61	20230918	130547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	500	2	1.24	3854593650	94266	27.09	40800	41200	40450	52500	28350	40450	40891.00	23.19	0	24902	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	38049	1.81	0.31	12	0.10	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
62	20230918	120548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41100	650	2	1.61	3114572450	76223	21.90	40800	41150	40450	52500	28350	40450	40861.78	23.19	0	20594	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	38188	1.82	0.31	12	0.08	22629.00	131354.00	49100	20221109	-16.29	34500	20230706	19.13	46100	-10.85	20230127	34500	19.13	20230706	49100	-16.29	20221109	34500	19.13	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
63	20230918	110546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	500	2	1.24	1812350200	44479	12.78	40800	41100	40450	52500	28350	40450	40746.77	23.19	0	5370	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	38049	1.81	0.31	12	0.05	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
64	20230918	100542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	0	3	0.00	1086744400	26692	7.67	40800	41100	40450	52500	28350	40450	40715.08	23.19	0	-1596	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	37584	1.79	0.31	12	0.03	22629.00	131354.00	49100	20221109	-17.62	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	49100	-17.62	20221109	34500	17.25	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
65	20230918	090538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41050	600	2	1.48	245820800	6017	1.73	40800	41050	40650	52500	28350	40450	40860.17	23.19	0	721	41450	40950	40700	40200	39950	40825	40075	4646	12050	5000	30740	50	1	92915378	38142	1.81	0.31	12	0.01	22629.00	131354.00	49100	20221109	-16.40	34500	20230706	18.99	46100	-10.95	20230127	34500	18.99	20230706	49100	-16.40	20221109	34500	18.99	20230706	0.11	Y	078930	5000	4645 억	21545005	N	N	6519	N	N
66	20230915	160545	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40450	150	2	0.37	12926245850	317272	197.75	40600	41200	40450	52300	28250	40300	40742.29	23.21	0	-25271	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	37584	1.79	0.31	12	0.34	22629.00	131354.00	49100	20221109	-17.62	34500	20230706	17.25	46100	-12.26	20230127	34500	17.25	20230706	49100	-17.62	20221109	34500	17.25	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	6105	N	N
67	20230915	150546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	650	2	1.61	7643634650	186757	116.40	40600	41200	40500	52300	28250	40300	40928.24	23.21	0	1177	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	38049	1.81	0.31	12	0.20	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
68	20230915	140543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	650	2	1.61	6517807900	159245	99.26	40600	41200	40500	52300	28250	40300	40929.44	23.21	0	9624	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	38049	1.81	0.31	12	0.17	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
69	20230915	130542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41000	700	2	1.74	5789721050	141497	88.19	40600	41200	40500	52300	28250	40300	40917.62	23.21	0	16367	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	38095	1.81	0.31	12	0.15	22629.00	131354.00	49100	20221109	-16.50	34500	20230706	18.84	46100	-11.06	20230127	34500	18.84	20230706	49100	-16.50	20221109	34500	18.84	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
70	20230915	120546	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40950	650	2	1.61	5297057100	129475	80.70	40600	41200	40500	52300	28250	40300	40911.81	23.21	0	19943	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	38049	1.81	0.31	12	0.14	22629.00	131354.00	49100	20221109	-16.60	34500	20230706	18.70	46100	-11.17	20230127	34500	18.70	20230706	49100	-16.60	20221109	34500	18.70	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
71	20230915	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	41200	900	2	2.23	4356908600	106572	66.42	40600	41200	40500	52300	28250	40300	40882.30	23.21	0	22188	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	38281	1.82	0.31	12	0.11	22629.00	131354.00	49100	20221109	-16.09	34500	20230706	19.42	46100	-10.63	20230127	34500	19.42	20230706	49100	-16.09	20221109	34500	19.42	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
72	20230915	100547	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40700	400	2	0.99	1414430450	34753	21.66	40600	40850	40500	52300	28250	40300	40699.52	23.21	0	-2326	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	37817	1.80	0.31	12	0.04	22629.00	131354.00	49100	20221109	-17.11	34500	20230706	17.97	46100	-11.71	20230127	34500	17.97	20230706	49100	-17.11	20221109	34500	17.97	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
73	20230915	090537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40750	450	2	1.12	410308800	10088	6.29	40600	40800	40550	52300	28250	40300	40672.96	23.21	0	27	40800	40550	40200	39950	39600	40600	40000	4646	12000	5000	30620	50	1	92915378	37863	1.80	0.31	12	0.01	22629.00	131354.00	49100	20221109	-17.01	34500	20230706	18.12	46100	-11.61	20230127	34500	18.12	20230706	49100	-17.01	20221109	34500	18.12	20230706	0.11	Y	078930	5000	4645 억	21569443	N	N	7837	N	N
74	20230914	160543	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	100	2	0.25	6458505650	160411	105.75	40300	40450	39850	52200	28150	40200	40262.23	23.28	0	-31430	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37445	1.78	0.31	12	0.17	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	7837	N	N
75	20230914	150532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40400	200	2	0.50	4595060700	114186	75.28	40300	40450	39850	52200	28150	40200	40241.89	23.28	0	-11169	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37538	1.79	0.31	12	0.12	22629.00	131354.00	49100	20221109	-17.72	34500	20230706	17.10	46100	-12.36	20230127	34500	17.10	20230706	49100	-17.72	20221109	34500	17.10	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
76	20230914	140539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40300	100	2	0.25	3739220250	92987	61.30	40300	40450	39850	52200	28150	40200	40212.29	23.28	0	-10043	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37445	1.78	0.31	12	0.10	22629.00	131354.00	49100	20221109	-17.92	34500	20230706	16.81	46100	-12.58	20230127	34500	16.81	20230706	49100	-17.92	20221109	34500	16.81	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
77	20230914	130528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	50	2	0.12	3203879100	79704	52.55	40300	40450	39850	52200	28150	40200	40197.22	23.28	0	-7930	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37398	1.78	0.31	12	0.09	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
78	20230914	120538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	50	2	0.12	2633166800	65533	43.20	40300	40450	39850	52200	28150	40200	40180.78	23.28	0	-4305	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37398	1.78	0.31	12	0.07	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
79	20230914	110533	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	150	2	0.37	1992200500	49620	32.71	40300	40450	39850	52200	28150	40200	40149.14	23.28	0	-1510	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37491	1.78	0.31	12	0.05	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
80	20230914	100529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	0	3	0.00	1169247200	29211	19.26	40300	40350	39850	52200	28150	40200	40027.63	23.28	0	-4610	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37352	1.78	0.31	12	0.03	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
81	20230914	090540	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	-250	5	-0.62	211346200	5268	3.47	40300	40350	39900	52200	28150	40200	40118.87	23.28	0	-2466	40766	40482	40166	39882	39566	40625	40025	4646	12000	5000	30550	50	1	92915378	37120	1.77	0.30	12	0.01	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21633273	N	N	5369	N	N
82	20230913	160542	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	700	2	1.77	6085388200	151146	145.53	39850	40450	39850	51300	27650	39500	40261.87	23.30	0	-2337	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37352	1.78	0.31	12	0.16	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	5368	N	N
83	20230913	150536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	850	2	2.15	5152418550	127963	123.20	39850	40450	39850	51300	27650	39500	40264.91	23.30	0	3040	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37491	1.78	0.31	12	0.14	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
84	20230913	140539	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	850	2	2.15	3787025150	94113	90.61	39850	40450	39850	51300	27650	39500	40239.13	23.30	0	15159	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37491	1.78	0.31	12	0.10	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
85	20230913	130526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	850	2	2.15	3124246250	77663	74.78	39850	40450	39850	51300	27650	39500	40228.25	23.30	0	18114	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37491	1.78	0.31	12	0.08	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
86	20230913	120538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	700	2	1.77	2574878200	64023	61.64	39850	40450	39850	51300	27650	39500	40218.02	23.30	0	14790	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37352	1.78	0.31	12	0.07	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
87	20230913	110537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	750	2	1.90	2237108250	55613	53.55	39850	40450	39850	51300	27650	39500	40226.35	23.30	0	15898	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37398	1.78	0.31	12	0.06	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
88	20230913	100530	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40250	750	2	1.90	1461564200	36371	35.02	39850	40350	39850	51300	27650	39500	40184.88	23.30	0	10226	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37398	1.78	0.31	12	0.04	22629.00	131354.00	49100	20221109	-18.02	34500	20230706	16.67	46100	-12.69	20230127	34500	16.67	20230706	49100	-18.02	20221109	34500	16.67	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
89	20230913	090528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	600	2	1.52	327807750	8172	7.87	39850	40250	39850	51300	27650	39500	40113.53	23.30	0	2884	40366	39932	39716	39282	39066	39825	39175	4646	11800	5000	30020	50	1	92915378	37259	1.77	0.31	12	0.01	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.11	Y	078930	5000	4645 억	21648355	N	N	6279	N	N
90	20230912	160522	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	-550	5	-1.37	4122548500	103744	80.32	40000	40150	39500	52000	28050	40050	39738.02	23.34	0	-36928	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	36702	1.75	0.30	12	0.11	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	6279	N	N
91	20230912	150532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	-500	5	-1.25	3280353650	82442	63.83	40000	40150	39550	52000	28050	40050	39789.84	23.34	0	-28120	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	36748	1.75	0.30	12	0.09	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
92	20230912	140531	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	-350	5	-0.87	2326864000	58390	45.21	40000	40150	39600	52000	28050	40050	39850.39	23.34	0	-22818	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	36887	1.75	0.30	12	0.06	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
93	20230912	130525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39850	-200	5	-0.50	1787568900	44806	34.69	40000	40150	39700	52000	28050	40050	39895.75	23.34	0	-13904	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	37027	1.76	0.30	12	0.05	22629.00	131354.00	49100	20221109	-18.84	34500	20230706	15.51	46100	-13.56	20230127	34500	15.51	20230706	49100	-18.84	20221109	34500	15.51	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
94	20230912	120520	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	-250	5	-0.62	1443609300	36156	27.99	40000	40150	39800	52000	28050	40050	39927.24	23.34	0	-9507	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	36980	1.76	0.30	12	0.04	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
95	20230912	110526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	-50	5	-0.12	1008656550	25244	19.54	40000	40150	39800	52000	28050	40050	39956.29	23.34	0	-5997	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	37166	1.77	0.30	12	0.03	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
96	20230912	100524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-150	5	-0.37	695654200	17416	13.48	40000	40150	39800	52000	28050	40050	39943.40	23.34	0	-4925	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	37073	1.76	0.30	12	0.02	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
97	20230912	090535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	0	3	0.00	109923800	2746	2.13	40000	40150	39900	52000	28050	40050	40030.52	23.34	0	96	40516	40282	40016	39782	39516	40400	39900	4646	11950	5000	30430	50	1	92915378	37213	1.77	0.30	12	0.00	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.12	Y	078930	5000	4645 억	21687641	N	N	8602	N	N
98	20230911	160521	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	350	2	0.88	5167718900	129067	109.35	39850	40250	39750	51600	27800	39700	40039.20	23.36	0	-17825	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37213	1.77	0.30	12	0.14	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	8602	N	N
99	20230911	150530	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	400	2	1.01	4529485750	113143	95.85	39850	40250	39750	51600	27800	39700	40033.47	23.36	0	-16038	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37259	1.77	0.31	12	0.12	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
100	20230911	140536	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	500	2	1.26	3633835950	90822	76.94	39850	40250	39750	51600	27800	39700	40010.74	23.36	0	-10627	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37352	1.78	0.31	12	0.10	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
101	20230911	130515	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	250	2	0.63	3062644500	76557	64.86	39850	40250	39750	51600	27800	39700	40005.02	23.36	0	-11484	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37120	1.77	0.30	12	0.08	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
102	20230911	120523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40000	300	2	0.76	2573434300	64294	54.47	39850	40250	39750	51600	27800	39700	40026.37	23.36	0	-11347	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37166	1.77	0.30	12	0.07	22629.00	131354.00	49100	20221109	-18.53	34500	20230706	15.94	46100	-13.23	20230127	34500	15.94	20230706	49100	-18.53	20221109	34500	15.94	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
103	20230911	110512	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40050	350	2	0.88	2327437650	58149	49.26	39850	40250	39750	51600	27800	39700	40025.77	23.36	0	-9498	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37213	1.77	0.30	12	0.06	22629.00	131354.00	49100	20221109	-18.43	34500	20230706	16.09	46100	-13.12	20230127	34500	16.09	20230706	49100	-18.43	20221109	34500	16.09	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
104	20230911	100516	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40150	450	2	1.13	1214752100	30393	25.75	39850	40250	39750	51600	27800	39700	39968.72	23.36	0	-1002	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37306	1.77	0.31	12	0.03	22629.00	131354.00	49100	20221109	-18.23	34500	20230706	16.38	46100	-12.91	20230127	34500	16.38	20230706	49100	-18.23	20221109	34500	16.38	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
105	20230911	090514	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40100	400	2	1.01	264375850	6604	5.59	39850	40250	39750	51600	27800	39700	40035.94	23.36	0	2566	40400	40050	39450	39100	38500	40225	39275	4646	11900	5000	30170	50	1	92915378	37259	1.77	0.31	12	0.01	22629.00	131354.00	49100	20221109	-18.33	34500	20230706	16.23	46100	-13.02	20230127	34500	16.23	20230706	49100	-18.33	20221109	34500	16.23	20230706	0.11	Y	078930	5000	4645 억	21704906	N	N	10417	N	N
106	20230908	160523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	600	2	1.53	4662136950	117931	83.18	39300	39800	38850	50800	27400	39100	39532.67	23.36	0	-14453	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36887	1.75	0.30	12	0.13	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	10417	N	N
107	20230908	150525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39750	650	2	1.66	4008604350	101482	71.58	39300	39800	38850	50800	27400	39100	39500.64	23.36	0	-14097	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36934	1.76	0.30	12	0.11	22629.00	131354.00	49100	20221109	-19.04	34500	20230706	15.22	46100	-13.77	20230127	34500	15.22	20230706	49100	-19.04	20221109	34500	15.22	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
108	20230908	140523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39700	600	2	1.53	3054109850	77462	54.64	39300	39800	38850	50800	27400	39100	39427.20	23.36	0	-9585	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36887	1.75	0.30	12	0.08	22629.00	131354.00	49100	20221109	-19.14	34500	20230706	15.07	46100	-13.88	20230127	34500	15.07	20230706	49100	-19.14	20221109	34500	15.07	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
109	20230908	130528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	450	2	1.15	2380836150	60497	42.67	39300	39700	38850	50800	27400	39100	39354.62	23.36	0	-9378	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36748	1.75	0.30	12	0.07	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
110	20230908	120535	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39650	550	2	1.41	1951967100	49663	35.03	39300	39700	38850	50800	27400	39100	39304.25	23.36	0	-6227	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36841	1.75	0.30	12	0.05	22629.00	131354.00	49100	20221109	-19.25	34500	20230706	14.93	46100	-13.99	20230127	34500	14.93	20230706	49100	-19.25	20221109	34500	14.93	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
111	20230908	110529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	400	2	1.02	1517396350	38688	27.29	39300	39600	38850	50800	27400	39100	39221.37	23.36	0	-5530	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36702	1.75	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
112	20230908	100525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	0	3	0.00	773598850	19800	13.97	39300	39350	38850	50800	27400	39100	39070.65	23.36	0	-5939	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36330	1.73	0.30	12	0.02	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
113	20230908	090529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39150	50	2	0.13	245152200	6256	4.41	39300	39350	38900	50800	27400	39100	39186.73	23.36	0	-2258	40100	39600	39200	38700	38300	39400	38500	4646	11700	5000	29710	50	1	92915378	36376	1.73	0.30	12	0.01	22629.00	131354.00	49100	20221109	-20.26	34500	20230706	13.48	46100	-15.08	20230127	34500	13.48	20230706	49100	-20.26	20221109	34500	13.48	20230706	0.10	Y	078930	5000	4645 억	21706613	N	N	12131	N	N
114	20230907	160520	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-300	5	-0.76	5539945800	141665	46.35	39550	39700	38800	51200	27600	39400	39105.94	23.41	0	-41946	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36330	1.73	0.30	12	0.15	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	12130	N	N
115	20230907	150524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-300	5	-0.76	4762539900	121774	39.84	39550	39700	38800	51200	27600	39400	39109.64	23.41	0	-40134	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36330	1.73	0.30	12	0.13	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
116	20230907	140520	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-300	5	-0.76	4069840000	104029	34.04	39550	39700	38800	51200	27600	39400	39122.14	23.41	0	-30927	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36330	1.73	0.30	12	0.11	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
117	20230907	130520	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-300	5	-0.76	3589155600	91733	30.01	39550	39700	38800	51200	27600	39400	39126.08	23.41	0	-26025	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36330	1.73	0.30	12	0.10	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
118	20230907	120528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	-200	5	-0.51	3209861750	82042	26.84	39550	39700	38800	51200	27600	39400	39124.58	23.41	0	-22423	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36423	1.73	0.30	12	0.09	22629.00	131354.00	49100	20221109	-20.16	34500	20230706	13.62	46100	-14.97	20230127	34500	13.62	20230706	49100	-20.16	20221109	34500	13.62	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
119	20230907	110525	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-300	5	-0.76	2564504800	65558	21.45	39550	39700	38800	51200	27600	39400	39118.06	23.41	0	-18083	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36330	1.73	0.30	12	0.07	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
120	20230907	100524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38950	-450	5	-1.14	2015961550	51460	16.84	39550	39700	38800	51200	27600	39400	39175.26	23.41	0	-12630	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36191	1.72	0.30	12	0.06	22629.00	131354.00	49100	20221109	-20.67	34500	20230706	12.90	46100	-15.51	20230127	34500	12.90	20230706	49100	-20.67	20221109	34500	12.90	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
121	20230907	090528	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39350	-50	5	-0.13	655411450	16575	5.42	39550	39700	39350	51200	27600	39400	39542.26	23.41	0	-4437	41566	40482	39816	38732	38066	40150	38400	4646	11800	5000	29940	50	1	92915378	36562	1.74	0.30	12	0.02	22629.00	131354.00	49100	20221109	-19.86	34500	20230706	14.06	46100	-14.64	20230127	34500	14.06	20230706	49100	-19.86	20221109	34500	14.06	20230706	0.10	Y	078930	5000	4645 억	21752433	N	N	14044	N	N
122	20230906	160521	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	500	2	1.29	12186248350	305399	206.38	39550	40900	39150	50500	27250	38900	39903.40	23.36	0	17712	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36609	1.74	0.30	12	0.33	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	14044	N	N
123	20230906	150522	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39500	600	2	1.54	11204957150	280492	189.55	39550	40900	39150	50500	27250	38900	39947.54	23.36	0	14730	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36702	1.75	0.30	12	0.30	22629.00	131354.00	49100	20221109	-19.55	34500	20230706	14.49	46100	-14.32	20230127	34500	14.49	20230706	49100	-19.55	20221109	34500	14.49	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
124	20230906	140522	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39450	550	2	1.41	10492715450	262448	177.36	39550	40900	39150	50500	27250	38900	39980.21	23.36	0	16523	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36655	1.74	0.30	12	0.28	22629.00	131354.00	49100	20221109	-19.65	34500	20230706	14.35	46100	-14.43	20230127	34500	14.35	20230706	49100	-19.65	20221109	34500	14.35	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
125	20230906	130518	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39300	400	2	1.03	9963926700	249003	168.27	39550	40900	39150	50500	27250	38900	40015.33	23.36	0	18972	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36516	1.74	0.30	12	0.27	22629.00	131354.00	49100	20221109	-19.96	34500	20230706	13.91	46100	-14.75	20230127	34500	13.91	20230706	49100	-19.96	20221109	34500	13.91	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
126	20230906	120527	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39400	500	2	1.29	9512694050	237526	160.52	39550	40900	39150	50500	27250	38900	40049.11	23.36	0	19551	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36609	1.74	0.30	12	0.26	22629.00	131354.00	49100	20221109	-19.76	34500	20230706	14.20	46100	-14.53	20230127	34500	14.20	20230706	49100	-19.76	20221109	34500	14.20	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
127	20230906	110524	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39350	450	2	1.16	9041825800	225565	152.43	39550	40900	39150	50500	27250	38900	40085.28	23.36	0	23476	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36562	1.74	0.30	12	0.24	22629.00	131354.00	49100	20221109	-19.86	34500	20230706	14.06	46100	-14.64	20230127	34500	14.06	20230706	49100	-19.86	20221109	34500	14.06	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
128	20230906	100510	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	650	2	1.67	7575185400	188319	127.26	39550	40900	39500	50500	27250	38900	40225.35	23.36	0	34617	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	36748	1.75	0.30	12	0.20	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
129	20230906	090515	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40350	1450	2	3.73	2444967300	60979	41.21	39550	40550	39500	50500	27250	38900	40095.41	23.36	0	19486	40300	39600	39250	38550	38200	39425	38375	4646	11600	5000	29560	50	1	92915378	37491	1.78	0.31	12	0.07	22629.00	131354.00	49100	20221109	-17.82	34500	20230706	16.96	46100	-12.47	20230127	34500	16.96	20230706	49100	-17.82	20221109	34500	16.96	20230706	0.11	Y	078930	5000	4645 억	21704787	N	N	13290	N	N
130	20230905	160515	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38900	-1050	5	-2.63	5795586550	147712	48.11	39650	39950	38900	51900	28000	39950	39235.74	23.40	0	-35137	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36144	1.72	0.30	12	0.16	22629.00	131354.00	49100	20221109	-20.77	34500	20230706	12.75	46100	-15.62	20230127	34500	12.75	20230706	49100	-20.77	20221109	34500	12.75	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	13290	N	N
131	20230905	150526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39000	-950	5	-2.38	5115949300	130258	42.42	39650	39950	38950	51900	28000	39950	39275.51	23.40	0	-29551	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36237	1.72	0.30	12	0.14	22629.00	131354.00	49100	20221109	-20.57	34500	20230706	13.04	46100	-15.40	20230127	34500	13.04	20230706	49100	-20.57	20221109	34500	13.04	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
132	20230905	140523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39100	-850	5	-2.13	4262824350	108408	35.31	39650	39950	39050	51900	28000	39950	39322.05	23.40	0	-22222	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36330	1.73	0.30	12	0.12	22629.00	131354.00	49100	20221109	-20.37	34500	20230706	13.33	46100	-15.18	20230127	34500	13.33	20230706	49100	-20.37	20221109	34500	13.33	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
133	20230905	130504	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39150	-800	5	-2.00	3497390400	88851	28.94	39650	39950	39100	51900	28000	39950	39362.42	23.40	0	-14315	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36376	1.73	0.30	12	0.10	22629.00	131354.00	49100	20221109	-20.26	34500	20230706	13.48	46100	-15.08	20230127	34500	13.48	20230706	49100	-20.26	20221109	34500	13.48	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
134	20230905	120513	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39150	-800	5	-2.00	2883525800	73165	23.83	39650	39950	39150	51900	28000	39950	39411.27	23.40	0	-9458	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36376	1.73	0.30	12	0.08	22629.00	131354.00	49100	20221109	-20.26	34500	20230706	13.48	46100	-15.08	20230127	34500	13.48	20230706	49100	-20.26	20221109	34500	13.48	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
135	20230905	110517	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39200	-750	5	-1.88	2217476400	56172	18.29	39650	39950	39150	51900	28000	39950	39476.54	23.40	0	-5414	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36423	1.73	0.30	12	0.06	22629.00	131354.00	49100	20221109	-20.16	34500	20230706	13.62	46100	-14.97	20230127	34500	13.62	20230706	49100	-20.16	20221109	34500	13.62	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
136	20230905	100511	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39350	-600	5	-1.50	1313183850	33157	10.80	39650	39950	39350	51900	28000	39950	39605.03	23.40	0	-338	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	36562	1.74	0.30	12	0.04	22629.00	131354.00	49100	20221109	-19.86	34500	20230706	14.06	46100	-14.64	20230127	34500	14.06	20230706	49100	-19.86	20221109	34500	14.06	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
137	20230905	090507	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	-50	5	-0.13	253425300	6373	2.08	39650	39950	39650	51900	28000	39950	39765.46	23.40	0	1612	41450	40700	39450	38700	37450	41075	39075	4646	11950	5000	30360	50	1	92915378	37073	1.76	0.30	12	0.01	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.12	Y	078930	5000	4645 억	21744835	N	N	26503	N	N
138	20230904	160509	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39950	1950	2	5.13	12133213800	306353	209.54	38200	40200	38200	49400	26600	38000	39604.68	23.34	0	57761	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	37120	1.77	0.30	12	0.33	22629.00	131354.00	49100	20221109	-18.64	34500	20230706	15.80	46100	-13.34	20230127	34500	15.80	20230706	49100	-18.64	20221109	34500	15.80	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	26503	N	N
139	20230904	150501	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	1800	2	4.74	11497429200	290398	198.63	38200	40200	38200	49400	26600	38000	39591.97	23.34	0	60499	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	36980	1.76	0.30	12	0.31	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
140	20230904	140456	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	40200	2200	2	5.79	10307080000	260578	178.23	38200	40200	38200	49400	26600	38000	39554.68	23.34	0	68046	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	37352	1.78	0.31	12	0.28	22629.00	131354.00	49100	20221109	-18.13	34500	20230706	16.52	46100	-12.80	20230127	34500	16.52	20230706	49100	-18.13	20221109	34500	16.52	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
141	20230904	130505	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39900	1900	2	5.00	8110209750	205604	140.63	38200	40000	38200	49400	26600	38000	39445.78	23.34	0	64641	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	37073	1.76	0.30	12	0.22	22629.00	131354.00	49100	20221109	-18.74	34500	20230706	15.65	46100	-13.45	20230127	34500	15.65	20230706	49100	-18.74	20221109	34500	15.65	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
142	20230904	120457	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39800	1800	2	4.74	6395716100	162639	111.24	38200	39800	38200	49400	26600	38000	39324.62	23.34	0	62015	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	36980	1.76	0.30	12	0.18	22629.00	131354.00	49100	20221109	-18.94	34500	20230706	15.36	46100	-13.67	20230127	34500	15.36	20230706	49100	-18.94	20221109	34500	15.36	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
143	20230904	110450	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39550	1550	2	4.08	4880684000	124433	85.11	38200	39700	38200	49400	26600	38000	39223.39	23.34	0	59153	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	36748	1.75	0.30	12	0.13	22629.00	131354.00	49100	20221109	-19.45	34500	20230706	14.64	46100	-14.21	20230127	34500	14.64	20230706	49100	-19.45	20221109	34500	14.64	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
144	20230904	100452	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	39150	1150	2	3.03	2365766500	60658	41.49	38200	39450	38200	49400	26600	38000	39001.72	23.34	0	28299	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	36376	1.73	0.30	12	0.07	22629.00	131354.00	49100	20221109	-20.26	34500	20230706	13.48	46100	-15.08	20230127	34500	13.48	20230706	49100	-20.26	20221109	34500	13.48	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
145	20230904	090502	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38500	500	2	1.32	143880000	3756	2.57	38200	38550	38200	49400	26600	38000	38306.71	23.34	0	745	38800	38400	38050	37650	37300	38600	37850	4646	11400	5000	28880	50	1	92915378	35772	1.70	0.29	12	0.00	22629.00	131354.00	49100	20221109	-21.59	34500	20230706	11.59	46100	-16.49	20230127	34500	11.59	20230706	49100	-21.59	20221109	34500	11.59	20230706	0.11	Y	078930	5000	4645 억	21689379	N	N	5836	N	N
146	20230901	160454	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38000	450	2	1.20	5015073500	131478	53.42	37700	38450	37700	48800	26300	37550	38143.84	23.31	0	24158	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35308	1.68	0.29	12	0.14	22629.00	131354.00	49100	20221109	-22.61	34500	20230706	10.14	46100	-17.57	20230127	34500	10.14	20230706	49100	-22.61	20221109	34500	10.14	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	5836	N	N
147	20230901	150501	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38250	700	2	1.86	4466883600	117091	47.58	37700	38450	37700	48800	26300	37550	38148.82	23.31	0	22613	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35540	1.69	0.29	12	0.13	22629.00	131354.00	49100	20221109	-22.10	34500	20230706	10.87	46100	-17.03	20230127	34500	10.87	20230706	49100	-22.10	20221109	34500	10.87	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N
148	20230901	140501	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38300	750	2	2.00	3776842150	99031	40.24	37700	38450	37700	48800	26300	37550	38137.98	23.31	0	17880	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35587	1.69	0.29	12	0.11	22629.00	131354.00	49100	20221109	-22.00	34500	20230706	11.01	46100	-16.92	20230127	34500	11.01	20230706	49100	-22.00	20221109	34500	11.01	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N
149	20230901	130449	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38450	900	2	2.40	3113129300	81706	33.20	37700	38450	37700	48800	26300	37550	38101.60	23.31	0	13024	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35726	1.70	0.29	12	0.09	22629.00	131354.00	49100	20221109	-21.69	34500	20230706	11.45	46100	-16.59	20230127	34500	11.45	20230706	49100	-21.69	20221109	34500	11.45	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N
150	20230901	120453	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38250	700	2	1.86	2687180050	70590	28.68	37700	38300	37700	48800	26300	37550	38067.43	23.31	0	7196	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35540	1.69	0.29	12	0.08	22629.00	131354.00	49100	20221109	-22.10	34500	20230706	10.87	46100	-17.03	20230127	34500	10.87	20230706	49100	-22.10	20221109	34500	10.87	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N
151	20230901	110454	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38050	500	2	1.33	2129568850	55989	22.75	37700	38250	37700	48800	26300	37550	38035.49	23.31	0	3245	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35354	1.68	0.29	12	0.06	22629.00	131354.00	49100	20221109	-22.51	34500	20230706	10.29	46100	-17.46	20230127	34500	10.29	20230706	49100	-22.51	20221109	34500	10.29	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N
152	20230901	100451	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	38150	600	2	1.60	1549429650	40765	16.56	37700	38250	37700	48800	26300	37550	38008.82	23.31	0	3861	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35447	1.69	0.29	12	0.04	22629.00	131354.00	49100	20221109	-22.30	34500	20230706	10.58	46100	-17.25	20230127	34500	10.58	20230706	49100	-22.30	20221109	34500	10.58	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N
153	20230901	090446	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37900	350	2	0.93	151595350	4008	1.63	37700	38000	37700	48800	26300	37550	37823.19	23.31	0	1171	38683	38116	37833	37266	36983	37975	37125	4646	11250	5000	28530	50	1	92915378	35215	1.67	0.29	12	0.00	22629.00	131354.00	49100	20221109	-22.81	34500	20230706	9.86	46100	-17.79	20230127	34500	9.86	20230706	49100	-22.81	20221109	34500	9.86	20230706	0.11	Y	078930	5000	4645 억	21656923	N	N	8179	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History