KissMeData/000640/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

53 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	20240123	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101500	1500	2	1.50	260142300	2578	67.15	98700	101500	98700	130000	70000	100000	100908.57	14.36	0	823	101466	100732	99766	99032	98066	101100	99400	317	30000	5000	72000	100	1	6348913	6444	57.77	0.65	12	0.04	1757.00	155992.00	110600	20231012	-8.23	76800	20230707	32.16	106000	-4.25	20240103	94400	7.52	20240116	110600	-8.23	20231012	76800	32.16	20230707	0.19	N	000640	5000	317 억	911541	N	N	7	N	N
3	20240123	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101200	1200	2	1.20	207432800	2058	53.61	98700	101300	98700	130000	70000	100000	100793.39	14.36	0	749	101466	100732	99766	99032	98066	101100	99400	317	30000	5000	72000	100	1	6348913	6425	57.60	0.65	12	0.03	1757.00	155992.00	110600	20231012	-8.50	76800	20230707	31.77	106000	-4.53	20240103	94400	7.20	20240116	110600	-8.50	20231012	76800	31.77	20230707	0.19	N	000640	5000	317 억	911541	N	N	7	N	N
4	20240123	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101100	1100	2	1.10	132181800	1314	34.23	98700	101300	98700	130000	70000	100000	100594.98	14.36	0	576	101466	100732	99766	99032	98066	101100	99400	317	30000	5000	72000	100	1	6348913	6419	57.54	0.65	12	0.02	1757.00	155992.00	110600	20231012	-8.59	76800	20230707	31.64	106000	-4.62	20240103	94400	7.10	20240116	110600	-8.59	20231012	76800	31.64	20230707	0.19	N	000640	5000	317 억	911541	N	N	7	N	N
5	20240123	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98700	-1300	5	-1.30	2072700	21	0.55	98700	98700	98700	130000	70000	100000	98700.00	14.36	0	8	101466	100732	99766	99032	98066	101100	99400	317	30000	5000	72000	100	1	6348913	6266	56.18	0.63	12	0.00	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	106000	-6.89	20240103	94400	4.56	20240116	110600	-10.76	20231012	76800	28.52	20230707	0.19	N	000640	5000	317 억	911541	N	N	7	N	N
6	20240119	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100000	1600	2	1.63	831859000	8299	143.86	98500	100600	98500	127900	68900	98400	100236.05	14.36	0	296	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6349	56.92	0.64	12	0.13	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	106000	-5.66	20240103	94400	5.93	20240116	110600	-9.58	20231012	76800	30.21	20230707	0.20	N	000640	5000	317 억	911868	N	N	1	N	N
7	20240119	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100500	2100	2	2.13	755426600	7538	130.66	98500	100600	98500	127900	68900	98400	100215.79	14.36	0	450	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6381	57.20	0.64	12	0.12	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	106000	-5.19	20240103	94400	6.46	20240116	110600	-9.13	20231012	76800	30.86	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
8	20240119	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100300	1900	2	1.93	645949200	6447	111.75	98500	100600	98500	127900	68900	98400	100193.76	14.36	0	835	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6368	57.09	0.64	12	0.10	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	106000	-5.38	20240103	94400	6.25	20240116	110600	-9.31	20231012	76800	30.60	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
9	20240119	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100400	2000	2	2.03	558453100	5575	96.64	98500	100600	98500	127900	68900	98400	100170.96	14.36	0	1191	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6374	57.14	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	106000	-5.28	20240103	94400	6.36	20240116	110600	-9.22	20231012	76800	30.73	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
10	20240119	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100300	1900	2	1.93	488342100	4876	84.52	98500	100600	98500	127900	68900	98400	100152.19	14.36	0	1543	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6368	57.09	0.64	12	0.08	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	106000	-5.38	20240103	94400	6.25	20240116	110600	-9.31	20231012	76800	30.60	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
11	20240119	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100300	1900	2	1.93	426449700	4259	73.83	98500	100600	98500	127900	68900	98400	100129.07	14.36	0	1482	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6368	57.09	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	106000	-5.38	20240103	94400	6.25	20240116	110600	-9.31	20231012	76800	30.60	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
12	20240119	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100300	1900	2	1.93	344350200	3441	59.65	98500	100500	98500	127900	68900	98400	100072.71	14.36	0	1529	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6368	57.09	0.64	12	0.05	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	106000	-5.38	20240103	94400	6.25	20240116	110600	-9.31	20231012	76800	30.60	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
13	20240119	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98500	100	2	0.10	197000	2	0.03	98500	98500	98500	127900	68900	98400	98500.00	14.36	0	0	102533	100466	98533	96466	94533	101500	97500	317	29500	5000	70840	100	1	6348913	6254	56.06	0.63	12	0.00	1757.00	155992.00	110600	20231012	-10.94	76800	20230707	28.26	106000	-7.08	20240103	94400	4.34	20240116	110600	-10.94	20231012	76800	28.26	20230707	0.20	N	000640	5000	317 억	911868	N	N	3	N	N
14	20240118	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98400	500	2	0.51	571796100	5749	50.96	96600	100600	96600	127200	68600	97900	99461.39	14.39	0	-337	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6247	56.00	0.63	12	0.09	1757.00	155992.00	110600	20231012	-11.03	76800	20230707	28.12	106000	-7.17	20240103	94400	4.24	20240116	110600	-11.03	20231012	76800	28.12	20230707	0.20	N	000640	5000	317 억	913423	N	N	3	N	N
15	20240118	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99500	1600	2	1.63	542526100	5453	48.33	96600	100600	96600	127200	68600	97900	99491.31	14.39	0	-346	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6317	56.63	0.64	12	0.09	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	106000	-6.13	20240103	94400	5.40	20240116	110600	-10.04	20231012	76800	29.56	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
16	20240118	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99500	1600	2	1.63	471856200	4743	42.04	96600	100600	96600	127200	68600	97900	99484.76	14.39	0	-178	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6317	56.63	0.64	12	0.07	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	106000	-6.13	20240103	94400	5.40	20240116	110600	-10.04	20231012	76800	29.56	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
17	20240118	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99600	1700	2	1.74	327577900	3293	29.19	96600	100600	96600	127200	68600	97900	99477.04	14.39	0	-121	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6324	56.69	0.64	12	0.05	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	106000	-6.04	20240103	94400	5.51	20240116	110600	-9.95	20231012	76800	29.69	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
18	20240118	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99500	1600	2	1.63	309945800	3116	27.62	96600	100600	96600	127200	68600	97900	99469.13	14.39	0	-51	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6317	56.63	0.64	12	0.05	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	106000	-6.13	20240103	94400	5.40	20240116	110600	-10.04	20231012	76800	29.56	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
19	20240118	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99700	1800	2	1.84	277294600	2788	24.71	96600	100600	96600	127200	68600	97900	99460.04	14.39	0	-52	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6330	56.74	0.64	12	0.04	1757.00	155992.00	110600	20231012	-9.86	76800	20230707	29.82	106000	-5.94	20240103	94400	5.61	20240116	110600	-9.86	20231012	76800	29.82	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
20	20240118	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98900	1000	2	1.02	44551200	453	4.02	96600	99000	96600	127200	68600	97900	98347.02	14.39	0	-98	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6279	56.29	0.63	12	0.01	1757.00	155992.00	110600	20231012	-10.58	76800	20230707	28.78	106000	-6.70	20240103	94400	4.77	20240116	110600	-10.58	20231012	76800	28.78	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
21	20240118	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96600	-1300	5	-1.33	483000	5	0.04	96600	96600	96600	127200	68600	97900	96600.00	14.39	0	0	100033	98966	97733	96666	95433	99500	97200	317	29300	5000	70480	100	1	6348913	6133	54.98	0.62	12	0.00	1757.00	155992.00	110600	20231012	-12.66	76800	20230707	25.78	106000	-8.87	20240103	94400	2.33	20240116	110600	-12.66	20231012	76800	25.78	20230707	0.20	N	000640	5000	317 억	913423	N	N	4	N	N
22	20240117	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	0	3	0.00	1104235000	11282	152.77	96500	98800	96500	127200	68600	97900	97875.82	14.48	0	-5825	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6216	55.72	0.63	12	0.18	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	919553	N	N	4	N	N
23	20240117	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	0	3	0.00	983398600	10046	136.03	96500	98800	96500	127200	68600	97900	97889.57	14.48	0	-4866	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6216	55.72	0.63	12	0.16	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
24	20240117	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	0	3	0.00	648446200	6622	89.67	96500	98800	96500	127200	68600	97900	97923.01	14.48	0	-2468	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6216	55.72	0.63	12	0.10	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
25	20240117	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98000	100	2	0.10	559512600	5714	77.37	96500	98800	96500	127200	68600	97900	97919.60	14.48	0	-2097	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6222	55.78	0.63	12	0.09	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	106000	-7.55	20240103	94400	3.81	20240116	110600	-11.39	20231012	76800	27.60	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
26	20240117	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98000	100	2	0.10	432634500	4418	59.82	96500	98800	96500	127200	68600	97900	97925.42	14.48	0	-1236	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6222	55.78	0.63	12	0.07	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	106000	-7.55	20240103	94400	3.81	20240116	110600	-11.39	20231012	76800	27.60	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
27	20240117	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	0	3	0.00	300860200	3072	41.60	96500	98800	96500	127200	68600	97900	97936.26	14.48	0	-235	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6216	55.72	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
28	20240117	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	0	3	0.00	201765000	2060	27.89	96500	98800	96500	127200	68600	97900	97944.17	14.48	0	-42	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6216	55.72	0.63	12	0.03	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
29	20240117	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	0	3	0.00	7211000	74	1.00	96500	97900	96500	127200	68600	97900	97445.95	14.48	0	-42	100366	99132	96766	95532	93166	99750	96150	317	29300	5000	70480	100	1	6348913	6216	55.72	0.63	12	0.00	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.21	N	000640	5000	317 억	919553	N	N	2	N	N
30	20240116	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97900	3200	2	3.38	714782700	7382	143.01	94400	98000	94400	123100	66300	94700	96819.15	14.50	0	-1464	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6216	55.72	0.63	12	0.12	1757.00	155992.00	110600	20231012	-11.48	76800	20230707	27.47	106000	-7.64	20240103	94400	3.71	20240116	110600	-11.48	20231012	76800	27.47	20230707	0.19	N	000640	5000	317 억	920546	N	N	2	N	N
31	20240116	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97800	3100	2	3.27	522114900	5414	104.88	94400	97900	94400	123100	66300	94700	96437.92	14.50	0	-1261	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6209	55.66	0.63	12	0.09	1757.00	155992.00	110600	20231012	-11.57	76800	20230707	27.34	106000	-7.74	20240103	94400	3.60	20240116	110600	-11.57	20231012	76800	27.34	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
32	20240116	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96600	1900	2	2.01	284899100	2979	57.71	94400	96800	94400	123100	66300	94700	95635.82	14.50	0	-505	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6133	54.98	0.62	12	0.05	1757.00	155992.00	110600	20231012	-12.66	76800	20230707	25.78	106000	-8.87	20240103	94400	2.33	20240116	110600	-12.66	20231012	76800	25.78	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
33	20240116	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95700	1000	2	1.06	199090900	2088	40.45	94400	96500	94400	123100	66300	94700	95350.05	14.50	0	-326	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6076	54.47	0.61	12	0.03	1757.00	155992.00	110600	20231012	-13.47	76800	20230707	24.61	106000	-9.72	20240103	94400	1.38	20240116	110600	-13.47	20231012	76800	24.61	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
34	20240116	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95600	900	2	0.95	182355800	1913	37.06	94400	96500	94400	123100	66300	94700	95324.52	14.50	0	-271	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6070	54.41	0.61	12	0.03	1757.00	155992.00	110600	20231012	-13.56	76800	20230707	24.48	106000	-9.81	20240103	94400	1.27	20240116	110600	-13.56	20231012	76800	24.48	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
35	20240116	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95700	1000	2	1.06	136949300	1438	27.86	94400	96500	94400	123100	66300	94700	95235.95	14.50	0	-131	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6076	54.47	0.61	12	0.02	1757.00	155992.00	110600	20231012	-13.47	76800	20230707	24.61	106000	-9.72	20240103	94400	1.38	20240116	110600	-13.47	20231012	76800	24.61	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
36	20240116	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95000	300	2	0.32	48902700	515	9.98	94400	96500	94400	123100	66300	94700	94956.70	14.50	0	-88	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6031	54.07	0.61	12	0.01	1757.00	155992.00	110600	20231012	-14.10	76800	20230707	23.70	106000	-10.38	20240103	94400	0.64	20240116	110600	-14.10	20231012	76800	23.70	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
37	20240116	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94900	200	2	0.21	6422100	68	1.32	94400	96500	94400	123100	66300	94700	94442.65	14.50	0	-10	98300	96500	95600	93800	92900	96050	93350	317	28400	5000	68180	100	1	6348913	6025	54.01	0.61	12	0.00	1757.00	155992.00	110600	20231012	-14.20	76800	20230707	23.57	106000	-10.47	20240103	94400	0.53	20240116	110600	-14.20	20231012	76800	23.57	20230707	0.19	N	000640	5000	317 억	920546	N	N	1	N	N
38	20240115	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94700	-1400	5	-1.46	490691300	5162	64.32	96100	97400	94700	124900	67300	96100	95058.17	14.50	0	-1503	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6012	53.90	0.61	12	0.08	1757.00	155992.00	110600	20231012	-14.38	76800	20230707	23.31	106000	-10.66	20240103	94700	0.00	20240115	110600	-14.38	20231012	76800	23.31	20230707	0.19	N	000640	5000	317 억	920344	N	N	1	N	N
39	20240115	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95500	-600	5	-0.62	354130100	3721	46.37	96100	97400	94700	124900	67300	96100	95170.43	14.50	0	-1281	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6063	54.35	0.61	12	0.06	1757.00	155992.00	110600	20231012	-13.65	76800	20230707	24.35	106000	-9.91	20240103	94700	0.84	20240115	110600	-13.65	20231012	76800	24.35	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
40	20240115	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94900	-1200	5	-1.25	265519700	2790	34.77	96100	97400	94700	124900	67300	96100	95168.02	14.50	0	-1008	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6025	54.01	0.61	12	0.04	1757.00	155992.00	110600	20231012	-14.20	76800	20230707	23.57	106000	-10.47	20240103	94700	0.21	20240115	110600	-14.20	20231012	76800	23.57	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
41	20240115	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95000	-1100	5	-1.14	225625700	2370	29.53	96100	97400	94700	124900	67300	96100	95200.34	14.50	0	-853	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6031	54.07	0.61	12	0.04	1757.00	155992.00	110600	20231012	-14.10	76800	20230707	23.70	106000	-10.38	20240103	94700	0.32	20240115	110600	-14.10	20231012	76800	23.70	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
42	20240115	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95000	-1100	5	-1.14	187167800	1965	24.49	96100	97400	94700	124900	67300	96100	95250.36	14.50	0	-886	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6031	54.07	0.61	12	0.03	1757.00	155992.00	110600	20231012	-14.10	76800	20230707	23.70	106000	-10.38	20240103	94700	0.32	20240115	110600	-14.10	20231012	76800	23.70	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
43	20240115	110108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94800	-1300	5	-1.35	124395900	1303	16.24	96100	97400	94800	124900	67300	96100	95468.36	14.50	0	-544	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6019	53.96	0.61	12	0.02	1757.00	155992.00	110600	20231012	-14.29	76800	20230707	23.44	106000	-10.57	20240103	94800	0.00	20240115	110600	-14.29	20231012	76800	23.44	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
44	20240115	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95700	-400	5	-0.42	62746100	655	8.16	96100	97400	95500	124900	67300	96100	95795.11	14.50	0	-205	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6076	54.47	0.61	12	0.01	1757.00	155992.00	110600	20231012	-13.47	76800	20230707	24.61	106000	-9.72	20240103	95100	0.63	20240112	110600	-13.47	20231012	76800	24.61	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
45	20240115	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96100	0	3	0.00	192200	2	0.02	96100	96100	96100	124900	67300	96100	96100.00	14.50	0	0	98766	97432	96266	94932	93766	96850	94350	317	28800	5000	69190	100	1	6348913	6101	54.70	0.62	12	0.00	1757.00	155992.00	110600	20231012	-13.11	76800	20230707	25.13	106000	-9.34	20240103	95100	1.05	20240112	110600	-13.11	20231012	76800	25.13	20230707	0.19	N	000640	5000	317 억	920344	N	N	0	N	N
46	20240112	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96100	-1200	5	-1.23	769094000	8025	261.40	97400	97600	95100	126400	68200	97300	95837.26	14.52	-230	-2790	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6101	54.70	0.62	12	0.13	1757.00	155992.00	110600	20231012	-13.11	76800	20230707	25.13	106000	-9.34	20240103	95100	1.05	20240112	110600	-13.11	20231012	76800	25.13	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
47	20240112	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96200	-1100	5	-1.13	652820900	6820	222.15	97400	97600	95100	126400	68200	97300	95721.54	14.52	-230	-1940	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6108	54.75	0.62	12	0.11	1757.00	155992.00	110600	20231012	-13.02	76800	20230707	25.26	106000	-9.25	20240103	95100	1.16	20240112	110600	-13.02	20231012	76800	25.26	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
48	20240112	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95100	-2200	5	-2.26	518465900	5414	176.35	97400	97600	95100	126400	68200	97300	95763.93	14.52	-230	-1600	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6038	54.13	0.61	12	0.09	1757.00	155992.00	110600	20231012	-14.01	76800	20230707	23.83	106000	-10.28	20240103	95100	0.00	20240112	110600	-14.01	20231012	76800	23.83	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
49	20240112	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95200	-2100	5	-2.16	424133400	4423	144.07	97400	97600	95200	126400	68200	97300	95892.70	14.52	-230	-1443	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6044	54.18	0.61	12	0.07	1757.00	155992.00	110600	20231012	-13.92	76800	20230707	23.96	106000	-10.19	20240103	95200	0.00	20240112	110600	-13.92	20231012	76800	23.96	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
50	20240112	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95300	-2000	5	-2.06	320909200	3340	108.79	97400	97600	95300	126400	68200	97300	96080.60	14.52	-230	-1477	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6051	54.24	0.61	12	0.05	1757.00	155992.00	110600	20231012	-13.83	76800	20230707	24.09	106000	-10.09	20240103	95300	0.00	20240112	110600	-13.83	20231012	76800	24.09	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
51	20240112	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96000	-1300	5	-1.34	182475100	1893	61.66	97400	97600	96000	126400	68200	97300	96394.66	14.52	-230	-1086	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6095	54.64	0.62	12	0.03	1757.00	155992.00	110600	20231012	-13.20	76800	20230707	25.00	106000	-9.43	20240103	96000	0.00	20240112	110600	-13.20	20231012	76800	25.00	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
52	20240112	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96600	-700	5	-0.72	58383000	603	19.64	97400	97600	96600	126400	68200	97300	96820.90	14.52	-230	-359	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6133	54.98	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.66	76800	20230707	25.78	106000	-8.87	20240103	96600	0.00	20240112	110600	-12.66	20231012	76800	25.78	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
53	20240112	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97400	100	2	0.10	97400	1	0.03	97400	97400	97400	126400	68200	97300	97400.00	14.52	-230	0	98833	98066	97533	96766	96233	97800	96500	317	29100	5000	70050	100	1	6348913	6184	55.44	0.62	12	0.00	1757.00	155992.00	110600	20231012	-11.93	76800	20230707	26.82	106000	-8.11	20240103	97000	0.41	20240111	110600	-11.93	20231012	76800	26.82	20230707	0.19	N	000640	5000	317 억	922101	N	N	14	N	N
54	20240111	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97300	-400	5	-0.41	299138100	3070	54.21	98100	98300	97000	127000	68400	97700	97439.12	14.55	194	-1317	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6177	55.38	0.62	12	0.05	1757.00	155992.00	110600	20231012	-12.03	76800	20230707	26.69	106000	-8.21	20240103	97000	0.31	20240111	110600	-12.03	20231012	76800	26.69	20230707	0.18	N	000640	5000	317 억	923501	N	N	14	N	N
55	20240111	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97400	-300	5	-0.31	237249300	2434	42.98	98100	98300	97000	127000	68400	97700	97473.01	14.55	194	-872	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6184	55.44	0.62	12	0.04	1757.00	155992.00	110600	20231012	-11.93	76800	20230707	26.82	106000	-8.11	20240103	97000	0.41	20240111	110600	-11.93	20231012	76800	26.82	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
56	20240111	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97300	-400	5	-0.41	202294900	2075	36.64	98100	98300	97000	127000	68400	97700	97491.52	14.55	194	-861	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6177	55.38	0.62	12	0.03	1757.00	155992.00	110600	20231012	-12.03	76800	20230707	26.69	106000	-8.21	20240103	97000	0.31	20240111	110600	-12.03	20231012	76800	26.69	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
57	20240111	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97300	-400	5	-0.41	124799800	1280	22.60	98100	98300	97000	127000	68400	97700	97499.84	14.55	194	-542	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6177	55.38	0.62	12	0.02	1757.00	155992.00	110600	20231012	-12.03	76800	20230707	26.69	106000	-8.21	20240103	97000	0.31	20240111	110600	-12.03	20231012	76800	26.69	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
58	20240111	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97500	-200	5	-0.20	102595000	1052	18.58	98100	98300	97000	127000	68400	97700	97523.76	14.55	194	-462	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6190	55.49	0.63	12	0.02	1757.00	155992.00	110600	20231012	-11.84	76800	20230707	26.95	106000	-8.02	20240103	97000	0.52	20240111	110600	-11.84	20231012	76800	26.95	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
59	20240111	110108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97300	-400	5	-0.41	64049000	657	11.60	98100	98300	97000	127000	68400	97700	97487.06	14.55	194	-266	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6177	55.38	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.03	76800	20230707	26.69	106000	-8.21	20240103	97000	0.31	20240111	110600	-12.03	20231012	76800	26.69	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
60	20240111	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97300	-400	5	-0.41	51211300	525	9.27	98100	98300	97000	127000	68400	97700	97545.33	14.55	194	-240	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6177	55.38	0.62	12	0.01	1757.00	155992.00	110600	20231012	-12.03	76800	20230707	26.69	106000	-8.21	20240103	97000	0.31	20240111	110600	-12.03	20231012	76800	26.69	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
61	20240111	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98100	400	2	0.41	490500	5	0.09	98100	98100	98100	127000	68400	97700	98100.00	14.55	194	-1	99833	98766	98233	97166	96633	98500	96900	317	29300	5000	70340	100	1	6348913	6228	55.83	0.63	12	0.00	1757.00	155992.00	110600	20231012	-11.30	76800	20230707	27.73	106000	-7.45	20240103	97700	0.41	20240110	110600	-11.30	20231012	76800	27.73	20230707	0.18	N	000640	5000	317 억	923501	N	N	8	N	N
62	20240110	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	97700	-1600	5	-1.61	555592800	5659	100.95	99300	99300	97700	129000	69600	99300	98177.01	14.55	195	-1610	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6203	55.61	0.63	12	0.09	1757.00	155992.00	110600	20231012	-11.66	76800	20230707	27.21	106000	-7.83	20240103	97700	0.00	20240110	110600	-11.66	20231012	76800	27.21	20230707	0.18	N	000640	5000	317 억	923728	N	N	8	N	N
63	20240110	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98700	-600	5	-0.60	479404800	4881	87.07	99300	99300	97800	129000	69600	99300	98214.11	14.55	195	-1446	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6266	56.18	0.63	12	0.08	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	106000	-6.89	20240103	97800	0.92	20240110	110600	-10.76	20231012	76800	28.52	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
64	20240110	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98700	-600	5	-0.60	395773500	4031	71.91	99300	99300	97800	129000	69600	99300	98176.89	14.55	195	-962	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6266	56.18	0.63	12	0.06	1757.00	155992.00	110600	20231012	-10.76	76800	20230707	28.52	106000	-6.89	20240103	97800	0.92	20240110	110600	-10.76	20231012	76800	28.52	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
65	20240110	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98000	-1300	5	-1.31	357557000	3643	64.98	99300	99300	97800	129000	69600	99300	98142.70	14.55	195	-876	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6222	55.78	0.63	12	0.06	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	106000	-7.55	20240103	97800	0.20	20240110	110600	-11.39	20231012	76800	27.60	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
66	20240110	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98100	-1200	5	-1.21	320260900	3262	58.19	99300	99300	97800	129000	69600	99300	98172.39	14.55	195	-794	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6228	55.83	0.63	12	0.05	1757.00	155992.00	110600	20231012	-11.30	76800	20230707	27.73	106000	-7.45	20240103	97800	0.31	20240110	110600	-11.30	20231012	76800	27.73	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
67	20240110	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98100	-1200	5	-1.21	246987300	2514	44.84	99300	99300	97800	129000	69600	99300	98236.29	14.55	195	-686	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6228	55.83	0.63	12	0.04	1757.00	155992.00	110600	20231012	-11.30	76800	20230707	27.73	106000	-7.45	20240103	97800	0.31	20240110	110600	-11.30	20231012	76800	27.73	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
68	20240110	100109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	98000	-1300	5	-1.31	193508500	1968	35.11	99300	99300	97800	129000	69600	99300	98317.51	14.55	195	-645	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6222	55.78	0.63	12	0.03	1757.00	155992.00	110600	20231012	-11.39	76800	20230707	27.60	106000	-7.55	20240103	97800	0.20	20240110	110600	-11.39	20231012	76800	27.60	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
69	20240110	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99300	0	3	0.00	4965000	50	0.89	99300	99300	99300	129000	69600	99300	99300.00	14.55	195	-7	101233	100266	99433	98466	97633	99850	98050	317	29700	5000	71490	100	1	6348913	6304	56.52	0.64	12	0.00	1757.00	155992.00	110600	20231012	-10.22	76800	20230707	29.30	106000	-6.32	20240103	98600	0.71	20240109	110600	-10.22	20231012	76800	29.30	20230707	0.18	N	000640	5000	317 억	923728	N	N	7	N	N
70	20240109	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99300	-1100	5	-1.10	556844500	5604	95.66	100400	100400	98600	130500	70300	100400	99365.57	14.57	-309	-1649	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6304	56.52	0.64	12	0.09	1757.00	155992.00	110600	20231012	-10.22	76800	20230707	29.30	106000	-6.32	20240103	98600	0.71	20240109	110600	-10.22	20231012	76800	29.30	20230707	0.18	N	000640	5000	317 억	925156	N	N	7	N	N
71	20240109	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99000	-1400	5	-1.39	413914000	4161	71.03	100400	100400	99000	130500	70300	100400	99474.65	14.57	-309	-512	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6285	56.35	0.63	12	0.07	1757.00	155992.00	110600	20231012	-10.49	76800	20230707	28.91	106000	-6.60	20240103	99000	0.00	20240109	110600	-10.49	20231012	76800	28.91	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
72	20240109	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99100	-1300	5	-1.29	391719200	3937	67.21	100400	100400	99000	130500	70300	100400	99496.88	14.57	-309	-496	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6292	56.40	0.64	12	0.06	1757.00	155992.00	110600	20231012	-10.40	76800	20230707	29.04	106000	-6.51	20240103	99000	0.10	20240109	110600	-10.40	20231012	76800	29.04	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
73	20240109	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99300	-1100	5	-1.10	360368000	3621	61.81	100400	100400	99000	130500	70300	100400	99521.68	14.57	-309	-419	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6304	56.52	0.64	12	0.06	1757.00	155992.00	110600	20231012	-10.22	76800	20230707	29.30	106000	-6.32	20240103	99000	0.30	20240109	110600	-10.22	20231012	76800	29.30	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
74	20240109	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99200	-1200	5	-1.20	320722300	3221	54.98	100400	100400	99000	130500	70300	100400	99572.28	14.57	-309	-417	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6298	56.46	0.64	12	0.05	1757.00	155992.00	110600	20231012	-10.31	76800	20230707	29.17	106000	-6.42	20240103	99000	0.20	20240109	110600	-10.31	20231012	76800	29.17	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
75	20240109	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99500	-900	5	-0.90	227660000	2283	38.97	100400	100400	99500	130500	70300	100400	99719.67	14.57	-309	-521	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6317	56.63	0.64	12	0.04	1757.00	155992.00	110600	20231012	-10.04	76800	20230707	29.56	106000	-6.13	20240103	99500	0.00	20240109	110600	-10.04	20231012	76800	29.56	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
76	20240109	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	99600	-800	5	-0.80	148730700	1491	25.45	100400	100400	99600	130500	70300	100400	99752.31	14.57	-309	-309	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6324	56.69	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.95	76800	20230707	29.69	106000	-6.04	20240103	99600	0.00	20240109	110600	-9.95	20231012	76800	29.69	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
77	20240109	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100400	0	3	0.00	0	0	0.00	0	0	0	130500	70300	100400	0.00	14.57	-309	0	102800	101600	100700	99500	98600	101150	99050	317	30100	5000	72280	100	1	6348913	6374	57.14	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	106000	-5.28	20240103	99800	0.60	20240108	110600	-9.22	20231012	76800	30.73	20230707	0.18	N	000640	5000	317 억	925156	N	N	28	N	N
78	20240108	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100400	-1600	5	-1.57	590551500	5854	89.59	101000	101900	99800	132600	71400	102000	100880.08	14.56	-44	-1528	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6374	57.14	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	106000	-5.28	20240103	99800	0.60	20240108	110600	-9.22	20231012	76800	30.73	20230707	0.18	N	000640	5000	317 억	924249	N	N	28	N	N
79	20240108	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100400	-1600	5	-1.57	556565500	5516	84.42	101000	101900	99800	132600	71400	102000	100900.20	14.56	-44	-1430	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6374	57.14	0.64	12	0.09	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	106000	-5.28	20240103	99800	0.60	20240108	110600	-9.22	20231012	76800	30.73	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
80	20240108	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100300	-1700	5	-1.67	465560300	4611	70.57	101000	101900	99800	132600	71400	102000	100967.32	14.56	-44	-1170	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6368	57.09	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	106000	-5.38	20240103	99800	0.50	20240108	110600	-9.31	20231012	76800	30.60	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
81	20240108	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100500	-1500	5	-1.47	373372000	3695	56.55	101000	101900	99800	132600	71400	102000	101047.90	14.56	-44	-944	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6381	57.20	0.64	12	0.06	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	106000	-5.19	20240103	99800	0.70	20240108	110600	-9.13	20231012	76800	30.86	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
82	20240108	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101800	-200	5	-0.20	239722100	2374	36.33	101000	101900	99800	132600	71400	102000	100978.14	14.56	-44	-475	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6463	57.94	0.65	12	0.04	1757.00	155992.00	110600	20231012	-7.96	76800	20230707	32.55	106000	-3.96	20240103	99800	2.00	20240108	110600	-7.96	20231012	76800	32.55	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
83	20240108	110108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101600	-400	5	-0.39	151620600	1506	23.05	101000	101900	99800	132600	71400	102000	100677.69	14.56	-44	-260	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6450	57.83	0.65	12	0.02	1757.00	155992.00	110600	20231012	-8.14	76800	20230707	32.29	106000	-4.15	20240103	99800	1.80	20240108	110600	-8.14	20231012	76800	32.29	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
84	20240108	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100000	-2000	5	-1.96	53163800	530	8.11	101000	101900	99800	132600	71400	102000	100309.06	14.56	-44	-129	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6349	56.92	0.64	12	0.01	1757.00	155992.00	110600	20231012	-9.58	76800	20230707	30.21	106000	-5.66	20240103	99800	0.20	20240108	110600	-9.58	20231012	76800	30.21	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
85	20240108	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100200	-1800	5	-1.76	1508100	15	0.23	101000	101000	100200	132600	71400	102000	100540.00	14.56	-44	-4	103866	102932	101466	100532	99066	103400	101000	317	30600	5000	73440	100	1	6348913	6362	57.03	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.40	76800	20230707	30.47	106000	-5.47	20240103	100000	0.20	20240105	110600	-9.40	20231012	76800	30.47	20230707	0.18	N	000640	5000	317 억	924249	N	N	30	N	N
86	20240105	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102000	500	2	0.49	658854200	6518	50.93	100100	102400	100000	131900	71100	101500	101082.26	14.53	-287	-2558	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6476	58.05	0.65	12	0.10	1757.00	155992.00	110600	20231012	-7.78	76800	20230707	32.81	106000	-3.77	20240103	100000	2.00	20240105	110600	-7.78	20231012	76800	32.81	20230707	0.18	N	000640	5000	317 억	922419	N	N	30	N	N
87	20240105	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100700	-800	5	-0.79	568445900	5626	43.96	100100	102400	100000	131900	71100	101500	101039.09	14.53	-287	-2385	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6393	57.31	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.95	76800	20230707	31.12	106000	-5.00	20240103	100000	0.70	20240105	110600	-8.95	20231012	76800	31.12	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
88	20240105	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100400	-1100	5	-1.08	439486200	4349	33.98	100100	102400	100000	131900	71100	101500	101054.54	14.53	-287	-1645	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6374	57.14	0.64	12	0.07	1757.00	155992.00	110600	20231012	-9.22	76800	20230707	30.73	106000	-5.28	20240103	100000	0.40	20240105	110600	-9.22	20231012	76800	30.73	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
89	20240105	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101600	100	2	0.10	295338500	2918	22.80	100100	102400	100000	131900	71100	101500	101212.65	14.53	-287	-1211	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6450	57.83	0.65	12	0.05	1757.00	155992.00	110600	20231012	-8.14	76800	20230707	32.29	106000	-4.15	20240103	100000	1.60	20240105	110600	-8.14	20231012	76800	32.29	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
90	20240105	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101900	400	2	0.39	190100700	1885	14.73	100100	102400	100000	131900	71100	101500	100849.18	14.53	-287	-589	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6470	58.00	0.65	12	0.03	1757.00	155992.00	110600	20231012	-7.87	76800	20230707	32.68	106000	-3.87	20240103	100000	1.90	20240105	110600	-7.87	20231012	76800	32.68	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
91	20240105	110108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100100	-1400	5	-1.38	102685200	1022	7.98	100100	102400	100000	131900	71100	101500	100474.76	14.53	-287	-230	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6355	56.97	0.64	12	0.02	1757.00	155992.00	110600	20231012	-9.49	76800	20230707	30.34	106000	-5.57	20240103	100000	0.10	20240105	110600	-9.49	20231012	76800	30.34	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
92	20240105	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100500	-1000	5	-0.99	34860600	345	2.70	100100	102400	100100	131900	71100	101500	101045.22	14.53	-287	3	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6381	57.20	0.64	12	0.01	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	106000	-5.19	20240103	100100	0.40	20240105	110600	-9.13	20231012	76800	30.86	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
93	20240105	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100600	-900	5	-0.89	501000	5	0.04	100100	100600	100100	131900	71100	101500	100200.00	14.53	-287	-4	108233	104866	102533	99166	96833	103700	98000	317	30400	5000	73080	100	1	6348913	6387	57.26	0.64	12	0.00	1757.00	155992.00	110600	20231012	-9.04	76800	20230707	30.99	106000	-5.09	20240103	100100	0.50	20240105	110600	-9.04	20231012	76800	30.99	20230707	0.18	N	000640	5000	317 억	922419	N	N	46	N	N
94	20240104	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101500	-3500	5	-3.33	1298717700	12789	94.85	105000	105900	100200	136500	73500	105000	101549.60	14.47	0	717	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6444	57.77	0.65	12	0.20	1757.00	155992.00	110600	20231012	-8.23	76800	20230707	32.16	106000	-4.25	20240103	100100	1.40	20240102	110600	-8.23	20231012	76800	32.16	20230707	0.19	N	000640	5000	317 억	919002	N	N	46	N	N
95	20240104	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101700	-3300	5	-3.14	1187190900	11692	86.71	105000	105900	100200	136500	73500	105000	101538.74	14.47	0	1093	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6457	57.88	0.65	12	0.18	1757.00	155992.00	110600	20231012	-8.05	76800	20230707	32.42	106000	-4.06	20240103	100100	1.60	20240102	110600	-8.05	20231012	76800	32.42	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
96	20240104	140109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100700	-4300	5	-4.10	912862300	8996	66.72	105000	105900	100200	136500	73500	105000	101474.24	14.47	0	1754	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6393	57.31	0.65	12	0.14	1757.00	155992.00	110600	20231012	-8.95	76800	20230707	31.12	106000	-5.00	20240103	100100	0.60	20240102	110600	-8.95	20231012	76800	31.12	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
97	20240104	130109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101300	-3700	5	-3.52	590904500	5799	43.01	105000	105900	100300	136500	73500	105000	101897.65	14.47	0	503	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6431	57.66	0.65	12	0.09	1757.00	155992.00	110600	20231012	-8.41	76800	20230707	31.90	106000	-4.43	20240103	100100	1.20	20240102	110600	-8.41	20231012	76800	31.90	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
98	20240104	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101800	-3200	5	-3.05	459052000	4503	33.40	105000	105900	100300	136500	73500	105000	101943.59	14.47	0	241	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6463	57.94	0.65	12	0.07	1757.00	155992.00	110600	20231012	-7.96	76800	20230707	32.55	106000	-3.96	20240103	100100	1.70	20240102	110600	-7.96	20231012	76800	32.55	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
99	20240104	110108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100500	-4500	5	-4.29	295056400	2889	21.43	105000	105900	100500	136500	73500	105000	102130.98	14.47	0	-119	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6381	57.20	0.64	12	0.05	1757.00	155992.00	110600	20231012	-9.13	76800	20230707	30.86	106000	-5.19	20240103	100100	0.40	20240102	110600	-9.13	20231012	76800	30.86	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
100	20240104	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102100	-2900	5	-2.76	137859500	1336	9.91	105000	105900	101900	136500	73500	105000	103188.25	14.47	0	-168	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6482	58.11	0.65	12	0.02	1757.00	155992.00	110600	20231012	-7.69	76800	20230707	32.94	106000	-3.68	20240103	100100	2.00	20240102	110600	-7.69	20231012	76800	32.94	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
101	20240104	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105800	800	2	0.76	2313200	22	0.16	105000	105900	105000	136500	73500	105000	105145.45	14.47	0	0	108466	106732	104266	102532	100066	107600	103400	317	31500	5000	75600	100	1	6348913	6717	60.22	0.68	12	0.00	1757.00	155992.00	110600	20231012	-4.34	76800	20230707	37.76	106000	-0.19	20240103	100100	5.69	20240102	110600	-4.34	20231012	76800	37.76	20230707	0.19	N	000640	5000	317 억	919002	N	N	99	N	N
102	20240103	160109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105000	3000	2	2.94	1415576600	13447	221.28	102500	106000	101800	132600	71400	102000	105270.85	14.35	-138	1925	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6666	59.76	0.67	12	0.21	1757.00	155992.00	110600	20231012	-5.06	76800	20230707	36.72	106000	-0.94	20240103	100100	4.90	20240102	110600	-5.06	20231012	76800	36.72	20230707	0.17	N	000640	5000	317 억	911161	N	N	99	N	N
103	20240103	150108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105300	3300	2	3.24	1360226700	12921	212.62	102500	106000	101800	132600	71400	102000	105272.56	14.35	-138	1994	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6685	59.93	0.68	12	0.20	1757.00	155992.00	110600	20231012	-4.79	76800	20230707	37.11	106000	-0.66	20240103	100100	5.19	20240102	110600	-4.79	20231012	76800	37.11	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
104	20240103	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105900	3900	2	3.82	1229290800	11681	192.22	102500	106000	101800	132600	71400	102000	105238.49	14.35	-138	2814	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6723	60.27	0.68	12	0.18	1757.00	155992.00	110600	20231012	-4.25	76800	20230707	37.89	106000	-0.09	20240103	100100	5.79	20240102	110600	-4.25	20231012	76800	37.89	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
105	20240103	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105900	3900	2	3.82	1007259200	9575	157.56	102500	106000	101800	132600	71400	102000	105196.78	14.35	-138	3131	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6723	60.27	0.68	12	0.15	1757.00	155992.00	110600	20231012	-4.25	76800	20230707	37.89	106000	-0.09	20240103	100100	5.79	20240102	110600	-4.25	20231012	76800	37.89	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
106	20240103	120109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105800	3800	2	3.73	898816200	8550	140.69	102500	106000	101800	132600	71400	102000	105124.70	14.35	-138	3240	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6717	60.22	0.68	12	0.13	1757.00	155992.00	110600	20231012	-4.34	76800	20230707	37.76	106000	-0.19	20240103	100100	5.69	20240102	110600	-4.34	20231012	76800	37.76	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
107	20240103	110108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105800	3800	2	3.73	771539900	7347	120.90	102500	106000	101800	132600	71400	102000	105014.28	14.35	-138	3207	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6717	60.22	0.68	12	0.12	1757.00	155992.00	110600	20231012	-4.34	76800	20230707	37.76	106000	-0.19	20240103	100100	5.69	20240102	110600	-4.34	20231012	76800	37.76	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
108	20240103	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	105600	3600	2	3.53	469527900	4488	73.85	102500	105700	101800	132600	71400	102000	104618.52	14.35	-138	1865	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6704	60.10	0.68	12	0.07	1757.00	155992.00	110600	20231012	-4.52	76800	20230707	37.50	105700	-0.09	20240103	100100	5.49	20240102	110600	-4.52	20231012	76800	37.50	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
109	20240103	090109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102400	400	2	0.39	4304100	42	0.69	102500	102500	102300	132600	71400	102000	102478.57	14.35	-138	-19	104200	103100	101600	100500	99000	103650	101050	317	30600	5000	73440	100	1	6348913	6501	58.28	0.66	12	0.00	1757.00	155992.00	110600	20231012	-7.41	76800	20230707	33.33	102700	-0.29	20240102	100100	2.30	20240102	110600	-7.41	20231012	76800	33.33	20230707	0.17	N	000640	5000	317 억	911161	N	N	1	N	N
110	20240102	160108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102000	1000	2	0.99	619744300	6077	109.63	101000	102700	100100	131300	70700	101000	101981.95	14.32	209	1257	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6476	58.05	0.65	12	0.10	1757.00	155992.00	110600	20231012	-7.78	76800	20230707	32.81	102700	-0.68	20240102	100100	1.90	20240102	110600	-7.78	20231012	76800	32.81	20230707	0.18	N	000640	5000	317 억	909456	N	N	1	N	N
111	20240102	150107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102400	1400	2	1.39	556458000	5458	98.47	101000	102700	100100	131300	70700	101000	101952.73	14.32	209	1297	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6501	58.28	0.66	12	0.09	1757.00	155992.00	110600	20231012	-7.41	76800	20230707	33.33	102700	-0.29	20240102	100100	2.30	20240102	110600	-7.41	20231012	76800	33.33	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N
112	20240102	140108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102500	1500	2	1.49	419415500	4121	74.35	101000	102700	100100	131300	70700	101000	101775.18	14.32	209	797	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6508	58.34	0.66	12	0.06	1757.00	155992.00	110600	20231012	-7.32	76800	20230707	33.46	102700	-0.19	20240102	100100	2.40	20240102	110600	-7.32	20231012	76800	33.46	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N
113	20240102	130108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102400	1400	2	1.39	353742500	3479	62.76	101000	102700	100100	131300	70700	101000	101679.36	14.32	209	889	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6501	58.28	0.66	12	0.05	1757.00	155992.00	110600	20231012	-7.41	76800	20230707	33.33	102700	-0.29	20240102	100100	2.30	20240102	110600	-7.41	20231012	76800	33.33	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N
114	20240102	120108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	102100	1100	2	1.09	181198700	1790	32.29	101000	102300	100100	131300	70700	101000	101228.32	14.32	209	277	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6482	58.11	0.65	12	0.03	1757.00	155992.00	110600	20231012	-7.69	76800	20230707	32.94	102300	-0.20	20240102	100100	2.00	20240102	110600	-7.69	20231012	76800	32.94	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N
115	20240102	110109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100300	-700	5	-0.69	72148200	716	12.92	101000	101500	100100	131300	70700	101000	100765.64	14.32	209	-175	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6368	57.09	0.64	12	0.01	1757.00	155992.00	110600	20231012	-9.31	76800	20230707	30.60	101500	-1.18	20240102	100100	0.20	20240102	110600	-9.31	20231012	76800	30.60	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N
116	20240102	100108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	0	3	0.00	1817100	18	0.32	101000	101000	100100	131300	70700	101000	100950.00	14.32	209	1	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6412	57.48	0.65	12	0.00	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	101000	0.00	20240102	100100	0.90	20240102	110600	-8.68	20231012	76800	31.51	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N
117	20240102	090108	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	101000	0	3	0.00	0	0	0.00	0	0	0	131300	70700	101000	0.00	14.32	209	0	103533	102266	100633	99366	97733	102900	100000	317	30300	5000	72720	100	1	6348913	6412	57.48	0.65	12	0.00	1757.00	155992.00	110600	20231012	-8.68	76800	20230707	31.51	0	0.00	0	0	0.00	0	110600	-8.68	20231012	76800	31.51	20230707	0.18	N	000640	5000	317 억	909456	N	N	2	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History