KissMeData/192400/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

51 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	120928	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15570	-10	5	-0.06	140031840	8999	50.20	15690	15690	15450	20250	10910	15580	15560.82	9.51	0	775	15733	15656	15593	15516	15453	15625	15485	36	4670	100	11520	10	1	35562185	5537	4.75	0.55	12	0.03	3281.00	28556.00	22450	20230828	-30.65	14490	20230626	7.45	16450	-5.35	20240102	15420	0.97	20240118	22450	-30.65	20230828	14490	7.45	20230626	0.26	N	192400	100	35 억	3381608	N	N	0	N	N
3	20240123	110924	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15580	0	3	0.00	125090840	8040	44.85	15690	15690	15450	20250	10910	15580	15558.56	9.51	0	429	15733	15656	15593	15516	15453	15625	15485	36	4670	100	11520	10	1	35562185	5541	4.75	0.55	12	0.02	3281.00	28556.00	22450	20230828	-30.60	14490	20230626	7.52	16450	-5.29	20240102	15420	1.04	20240118	22450	-30.60	20230828	14490	7.52	20230626	0.26	N	192400	100	35 억	3381608	N	N	0	N	N
4	20240123	100924	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15590	10	2	0.06	82340040	5295	29.53	15690	15690	15450	20250	10910	15580	15550.53	9.51	0	20	15733	15656	15593	15516	15453	15625	15485	36	4670	100	11520	10	1	35562185	5544	4.75	0.55	12	0.01	3281.00	28556.00	22450	20230828	-30.56	14490	20230626	7.59	16450	-5.23	20240102	15420	1.10	20240118	22450	-30.56	20230828	14490	7.59	20230626	0.26	N	192400	100	35 억	3381608	N	N	0	N	N
5	20240123	090925	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15520	-60	5	-0.39	6284540	404	2.25	15690	15690	15520	20250	10910	15580	15555.79	9.51	0	-8	15733	15656	15593	15516	15453	15625	15485	36	4670	100	11520	10	1	35562185	5519	4.73	0.54	12	0.00	3281.00	28556.00	22450	20230828	-30.87	14490	20230626	7.11	16450	-5.65	20240102	15420	0.65	20240118	22450	-30.87	20230828	14490	7.11	20230626	0.26	N	192400	100	35 억	3381608	N	N	0	N	N
6	20240119	160919	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15570	120	2	0.78	235329480	15147	74.56	15650	15650	15470	20050	10820	15450	15531.55	9.48	0	3475	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5537	4.75	0.55	12	0.04	3281.00	28556.00	22450	20230828	-30.65	14490	20230626	7.45	16450	-5.35	20240102	15420	0.97	20240118	22450	-30.65	20230828	14490	7.45	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
7	20240119	150921	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15480	30	2	0.19	196562520	12655	62.30	15650	15650	15470	20050	10820	15450	15532.40	9.48	0	3301	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5505	4.72	0.54	12	0.04	3281.00	28556.00	22450	20230828	-31.05	14490	20230626	6.83	16450	-5.90	20240102	15420	0.39	20240118	22450	-31.05	20230828	14490	6.83	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
8	20240119	140919	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15510	60	2	0.39	133245400	8570	42.19	15650	15650	15470	20050	10820	15450	15547.89	9.48	0	3325	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5516	4.73	0.54	12	0.02	3281.00	28556.00	22450	20230828	-30.91	14490	20230626	7.04	16450	-5.71	20240102	15420	0.58	20240118	22450	-30.91	20230828	14490	7.04	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
9	20240119	130920	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15540	90	2	0.58	104798910	6738	33.17	15650	15650	15470	20050	10820	15450	15553.41	9.48	0	3200	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5526	4.74	0.54	12	0.02	3281.00	28556.00	22450	20230828	-30.78	14490	20230626	7.25	16450	-5.53	20240102	15420	0.78	20240118	22450	-30.78	20230828	14490	7.25	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
10	20240119	120923	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15540	90	2	0.58	87687540	5637	27.75	15650	15650	15470	20050	10820	15450	15555.71	9.48	0	2335	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5526	4.74	0.54	12	0.02	3281.00	28556.00	22450	20230828	-30.78	14490	20230626	7.25	16450	-5.53	20240102	15420	0.78	20240118	22450	-30.78	20230828	14490	7.25	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
11	20240119	110922	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15560	110	2	0.71	55490350	3568	17.56	15650	15650	15470	20050	10820	15450	15552.23	9.48	0	1479	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5533	4.74	0.54	12	0.01	3281.00	28556.00	22450	20230828	-30.69	14490	20230626	7.38	16450	-5.41	20240102	15420	0.91	20240118	22450	-30.69	20230828	14490	7.38	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
12	20240119	100926	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15570	120	2	0.78	27436020	1766	8.69	15650	15650	15470	20050	10820	15450	15535.69	9.48	0	776	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5537	4.75	0.55	12	0.00	3281.00	28556.00	22450	20230828	-30.65	14490	20230626	7.45	16450	-5.35	20240102	15420	0.97	20240118	22450	-30.65	20230828	14490	7.45	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
13	20240119	090920	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15510	60	2	0.39	5916800	381	1.88	15650	15650	15470	20050	10820	15450	15529.66	9.48	0	-5	15656	15552	15486	15382	15316	15520	15350	36	4600	100	11430	10	1	35562185	5516	4.73	0.54	12	0.00	3281.00	28556.00	22450	20230828	-30.91	14490	20230626	7.04	16450	-5.71	20240102	15420	0.58	20240118	22450	-30.91	20230828	14490	7.04	20230626	0.27	N	192400	100	35 억	3372962	N	N	51	N	N
14	20240118	160917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15450	-40	5	-0.26	314281650	20314	74.40	15500	15590	15420	20100	10850	15490	15471.20	9.48	0	2244	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5494	4.71	0.54	12	0.06	3281.00	28556.00	22450	20230828	-31.18	14490	20230626	6.63	16450	-6.08	20240102	15420	0.19	20240118	22450	-31.18	20230828	14490	6.63	20230626	0.27	N	192400	100	35 억	3370315	N	N	51	N	N
15	20240118	150919	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15450	-40	5	-0.26	296662890	19173	70.22	15500	15590	15420	20100	10850	15490	15472.95	9.48	0	2477	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5494	4.71	0.54	12	0.05	3281.00	28556.00	22450	20230828	-31.18	14490	20230626	6.63	16450	-6.08	20240102	15420	0.19	20240118	22450	-31.18	20230828	14490	6.63	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
16	20240118	140919	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15460	-30	5	-0.19	226318170	14621	53.55	15500	15590	15430	20100	10850	15490	15478.98	9.48	0	1482	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5498	4.71	0.54	12	0.04	3281.00	28556.00	22450	20230828	-31.14	14490	20230626	6.69	16450	-6.02	20240102	15430	0.19	20240118	22450	-31.14	20230828	14490	6.69	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
17	20240118	130917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15460	-30	5	-0.19	197886150	12783	46.82	15500	15590	15430	20100	10850	15490	15480.42	9.48	0	1227	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5498	4.71	0.54	12	0.04	3281.00	28556.00	22450	20230828	-31.14	14490	20230626	6.69	16450	-6.02	20240102	15430	0.19	20240118	22450	-31.14	20230828	14490	6.69	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
18	20240118	120920	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15470	-20	5	-0.13	149665970	9668	35.41	15500	15590	15430	20100	10850	15490	15480.55	9.48	0	906	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5501	4.72	0.54	12	0.03	3281.00	28556.00	22450	20230828	-31.09	14490	20230626	6.76	16450	-5.96	20240102	15430	0.26	20240118	22450	-31.09	20230828	14490	6.76	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
19	20240118	110920	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15440	-50	5	-0.32	118611270	7664	28.07	15500	15590	15430	20100	10850	15490	15476.42	9.48	0	380	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5491	4.71	0.54	12	0.02	3281.00	28556.00	22450	20230828	-31.22	14490	20230626	6.56	16450	-6.14	20240102	15430	0.06	20240118	22450	-31.22	20230828	14490	6.56	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
20	20240118	100916	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15450	-40	5	-0.26	72672980	4693	17.19	15500	15590	15440	20100	10850	15490	15485.40	9.48	0	82	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5494	4.71	0.54	12	0.01	3281.00	28556.00	22450	20230828	-31.18	14490	20230626	6.63	16450	-6.08	20240102	15440	0.06	20240118	22450	-31.18	20230828	14490	6.63	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
21	20240118	090917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15490	0	3	0.00	9764940	629	2.30	15500	15590	15490	20100	10850	15490	15524.55	9.48	0	-202	15883	15686	15573	15376	15263	15630	15320	36	4610	100	11460	10	1	35562185	5509	4.72	0.54	12	0.00	3281.00	28556.00	22450	20230828	-31.00	14490	20230626	6.90	16450	-5.84	20240102	15460	0.19	20240117	22450	-31.00	20230828	14490	6.90	20230626	0.27	N	192400	100	35 억	3370315	N	N	847	N	N
22	20240117	160915	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15490	-200	5	-1.27	423804940	27302	229.24	15690	15770	15460	20350	10990	15690	15522.85	9.47	0	1314	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5509	4.72	0.54	12	0.08	3281.00	28556.00	22450	20230828	-31.00	14490	20230626	6.90	16450	-5.84	20240102	15460	0.19	20240117	22450	-31.00	20230828	14490	6.90	20230626	0.27	N	192400	100	35 억	3368338	N	N	847	N	N
23	20240117	150918	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15490	-200	5	-1.27	401357110	25853	217.07	15690	15770	15460	20350	10990	15690	15524.59	9.47	0	1116	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5509	4.72	0.54	12	0.07	3281.00	28556.00	22450	20230828	-31.00	14490	20230626	6.90	16450	-5.84	20240102	15460	0.19	20240117	22450	-31.00	20230828	14490	6.90	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
24	20240117	140915	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15550	-140	5	-0.89	330702230	21296	178.81	15690	15770	15460	20350	10990	15690	15528.84	9.47	0	-111	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5530	4.74	0.54	12	0.06	3281.00	28556.00	22450	20230828	-30.73	14490	20230626	7.32	16450	-5.47	20240102	15460	0.58	20240117	22450	-30.73	20230828	14490	7.32	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
25	20240117	130915	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15510	-180	5	-1.15	249889600	16087	135.07	15690	15770	15460	20350	10990	15690	15533.64	9.47	0	-338	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5516	4.73	0.54	12	0.05	3281.00	28556.00	22450	20230828	-30.91	14490	20230626	7.04	16450	-5.71	20240102	15460	0.32	20240117	22450	-30.91	20230828	14490	7.04	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
26	20240117	120918	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15540	-150	5	-0.96	217856390	14022	117.73	15690	15770	15460	20350	10990	15690	15536.76	9.47	0	-386	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5526	4.74	0.54	12	0.04	3281.00	28556.00	22450	20230828	-30.78	14490	20230626	7.25	16450	-5.53	20240102	15460	0.52	20240117	22450	-30.78	20230828	14490	7.25	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
27	20240117	110918	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15540	-150	5	-0.96	186908580	12029	101.00	15690	15770	15460	20350	10990	15690	15538.16	9.47	0	-1175	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5526	4.74	0.54	12	0.03	3281.00	28556.00	22450	20230828	-30.78	14490	20230626	7.25	16450	-5.53	20240102	15460	0.52	20240117	22450	-30.78	20230828	14490	7.25	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
28	20240117	100914	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15480	-210	5	-1.34	139167300	8949	75.14	15690	15770	15480	20350	10990	15690	15551.16	9.47	0	-2372	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5505	4.72	0.54	12	0.03	3281.00	28556.00	22450	20230828	-31.05	14490	20230626	6.83	16450	-5.90	20240102	15480	0.00	20240117	22450	-31.05	20230828	14490	6.83	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
29	20240117	090917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15660	-30	5	-0.19	1959130	125	1.05	15690	15770	15660	20350	10990	15690	15673.04	9.47	0	11	15916	15802	15736	15622	15556	15770	15590	36	4660	100	11610	10	1	35562185	5569	4.77	0.55	12	0.00	3281.00	28556.00	22450	20230828	-30.24	14490	20230626	8.07	16450	-4.80	20240102	15640	0.13	20240110	22450	-30.24	20230828	14490	8.07	20230626	0.27	N	192400	100	35 억	3368338	N	N	36	N	N
30	20240116	160914	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15690	-110	5	-0.70	185626180	11810	111.32	15850	15850	15670	20500	11060	15800	15717.85	9.47	0	-2638	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5580	4.78	0.55	12	0.03	3281.00	28556.00	22450	20230828	-30.11	14490	20230626	8.28	16450	-4.62	20240102	15640	0.32	20240110	22450	-30.11	20230828	14490	8.28	20230626	0.27	N	192400	100	35 억	3369092	N	N	36	N	N
31	20240116	150912	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15690	-110	5	-0.70	166102930	10565	99.59	15850	15850	15680	20500	11060	15800	15722.00	9.47	0	-2595	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5580	4.78	0.55	12	0.03	3281.00	28556.00	22450	20230828	-30.11	14490	20230626	8.28	16450	-4.62	20240102	15640	0.32	20240110	22450	-30.11	20230828	14490	8.28	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
32	20240116	140915	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15720	-80	5	-0.51	137736280	8758	82.55	15850	15850	15680	20500	11060	15800	15726.91	9.47	0	-2449	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5590	4.79	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.98	14490	20230626	8.49	16450	-4.44	20240102	15640	0.51	20240110	22450	-29.98	20230828	14490	8.49	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
33	20240116	130916	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15740	-60	5	-0.38	128838820	8192	77.22	15850	15850	15680	20500	11060	15800	15727.40	9.47	0	-2455	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5597	4.80	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.89	14490	20230626	8.63	16450	-4.32	20240102	15640	0.64	20240110	22450	-29.89	20230828	14490	8.63	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
34	20240116	120913	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	-70	5	-0.44	117492500	7471	70.42	15850	15850	15680	20500	11060	15800	15726.48	9.47	0	-2370	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5594	4.79	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15640	0.58	20240110	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
35	20240116	110912	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	-70	5	-0.44	105837170	6730	63.44	15850	15850	15680	20500	11060	15800	15726.18	9.47	0	-2364	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5594	4.79	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15640	0.58	20240110	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
36	20240116	100912	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15720	-80	5	-0.51	42878750	2721	25.65	15850	15850	15710	20500	11060	15800	15758.45	9.47	0	-1619	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5590	4.79	0.55	12	0.01	3281.00	28556.00	22450	20230828	-29.98	14490	20230626	8.49	16450	-4.44	20240102	15640	0.51	20240110	22450	-29.98	20230828	14490	8.49	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
37	20240116	090910	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15790	-10	5	-0.06	3049630	193	1.82	15850	15850	15790	20500	11060	15800	15801.19	9.47	0	-163	15986	15892	15816	15722	15646	15855	15685	36	4700	100	11690	10	1	35562185	5615	4.81	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.67	14490	20230626	8.97	16450	-4.01	20240102	15640	0.96	20240110	22450	-29.67	20230828	14490	8.97	20230626	0.27	N	192400	100	35 억	3369092	N	N	63	N	N
38	20240115	160910	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15800	0	3	0.00	167802700	10593	57.25	15870	15910	15740	20500	11060	15800	15840.90	9.46	0	3180	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5619	4.82	0.55	12	0.03	3281.00	28556.00	22450	20230828	-29.62	14490	20230626	9.04	16450	-3.95	20240102	15640	1.02	20240110	22450	-29.62	20230828	14490	9.04	20230626	0.27	N	192400	100	35 억	3365547	N	N	63	N	N
39	20240115	150911	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15800	0	3	0.00	153695280	9699	52.42	15870	15910	15760	20500	11060	15800	15846.51	9.46	0	3163	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5619	4.82	0.55	12	0.03	3281.00	28556.00	22450	20230828	-29.62	14490	20230626	9.04	16450	-3.95	20240102	15640	1.02	20240110	22450	-29.62	20230828	14490	9.04	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
40	20240115	140911	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15810	10	2	0.06	133348030	8410	45.45	15870	15910	15810	20500	11060	15800	15855.89	9.46	0	3389	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5622	4.82	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.58	14490	20230626	9.11	16450	-3.89	20240102	15640	1.09	20240110	22450	-29.58	20230828	14490	9.11	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
41	20240115	130909	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15880	80	2	0.51	104481050	6589	35.61	15870	15910	15820	20500	11060	15800	15856.89	9.46	0	3042	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5647	4.84	0.56	12	0.02	3281.00	28556.00	22450	20230828	-29.27	14490	20230626	9.59	16450	-3.47	20240102	15640	1.53	20240110	22450	-29.27	20230828	14490	9.59	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
42	20240115	120911	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15880	80	2	0.51	91290950	5759	31.13	15870	15910	15820	20500	11060	15800	15851.88	9.46	0	2715	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5647	4.84	0.56	12	0.02	3281.00	28556.00	22450	20230828	-29.27	14490	20230626	9.59	16450	-3.47	20240102	15640	1.53	20240110	22450	-29.27	20230828	14490	9.59	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
43	20240115	110909	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15840	40	2	0.25	47175280	2978	16.10	15870	15870	15820	20500	11060	15800	15841.26	9.46	0	462	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5633	4.83	0.55	12	0.01	3281.00	28556.00	22450	20230828	-29.44	14490	20230626	9.32	16450	-3.71	20240102	15640	1.28	20240110	22450	-29.44	20230828	14490	9.32	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
44	20240115	100907	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15840	40	2	0.25	12942030	817	4.42	15870	15870	15820	20500	11060	15800	15840.92	9.46	0	-113	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5633	4.83	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.44	14490	20230626	9.32	16450	-3.71	20240102	15640	1.28	20240110	22450	-29.44	20230828	14490	9.32	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
45	20240115	090909	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15820	20	2	0.13	3642420	230	1.24	15870	15870	15820	20500	11060	15800	15836.61	9.46	0	-160	15966	15882	15796	15712	15626	15925	15755	36	4700	100	11690	10	1	35562185	5626	4.82	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.53	14490	20230626	9.18	16450	-3.83	20240102	15640	1.15	20240110	22450	-29.53	20230828	14490	9.18	20230626	0.27	N	192400	100	35 억	3365547	N	N	696	N	N
46	20240112	160920	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15800	40	2	0.25	291897500	18497	74.47	15770	15880	15710	20450	11040	15760	15780.80	9.45	0	3434	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5619	4.82	0.55	12	0.05	3281.00	28556.00	22450	20230828	-29.62	14490	20230626	9.04	16450	-3.95	20240102	15640	1.02	20240110	22450	-29.62	20230828	14490	9.04	20230626	0.28	N	192400	100	35 억	3360516	N	N	696	N	N
47	20240112	150908	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15840	80	2	0.51	262107060	16613	66.88	15770	15880	15710	20450	11040	15760	15777.23	9.45	0	2904	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5633	4.83	0.55	12	0.05	3281.00	28556.00	22450	20230828	-29.44	14490	20230626	9.32	16450	-3.71	20240102	15640	1.28	20240110	22450	-29.44	20230828	14490	9.32	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
48	20240112	140907	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15790	30	2	0.19	211350800	13404	53.96	15770	15880	15710	20450	11040	15760	15767.74	9.45	0	2151	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5615	4.81	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.67	14490	20230626	8.97	16450	-4.01	20240102	15640	0.96	20240110	22450	-29.67	20230828	14490	8.97	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
49	20240112	130902	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15800	40	2	0.25	171073780	10853	43.69	15770	15880	15710	20450	11040	15760	15762.81	9.45	0	1015	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5619	4.82	0.55	12	0.03	3281.00	28556.00	22450	20230828	-29.62	14490	20230626	9.04	16450	-3.95	20240102	15640	1.02	20240110	22450	-29.62	20230828	14490	9.04	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
50	20240112	120907	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15810	50	2	0.32	156924370	9957	40.09	15770	15880	15710	20450	11040	15760	15760.21	9.45	0	412	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5622	4.82	0.55	12	0.03	3281.00	28556.00	22450	20230828	-29.58	14490	20230626	9.11	16450	-3.89	20240102	15640	1.09	20240110	22450	-29.58	20230828	14490	9.11	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
51	20240112	110903	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15760	0	3	0.00	112195310	7127	28.69	15770	15850	15710	20450	11040	15760	15742.29	9.45	0	-1512	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5605	4.80	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.80	14490	20230626	8.76	16450	-4.19	20240102	15640	0.77	20240110	22450	-29.80	20230828	14490	8.76	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
52	20240112	100903	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15710	-50	5	-0.32	85418190	5425	21.84	15770	15850	15710	20450	11040	15760	15745.29	9.45	0	-2188	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5587	4.79	0.55	12	0.02	3281.00	28556.00	22450	20230828	-30.02	14490	20230626	8.42	16450	-4.50	20240102	15640	0.45	20240110	22450	-30.02	20230828	14490	8.42	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
53	20240112	090905	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15790	30	2	0.19	4879410	309	1.24	15770	15850	15770	20450	11040	15760	15790.97	9.45	0	-116	15966	15862	15786	15682	15606	15825	15645	36	4690	100	11660	10	1	35562185	5615	4.81	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.67	14490	20230626	8.97	16450	-4.01	20240102	15640	0.96	20240110	22450	-29.67	20230828	14490	8.97	20230626	0.28	N	192400	100	35 억	3360516	N	N	202	N	N
54	20240111	160859	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15760	-60	5	-0.38	390920170	24753	94.26	15820	15890	15710	20550	11080	15820	15792.97	9.44	0	-7023	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5605	4.80	0.55	12	0.07	3281.00	28556.00	22450	20230828	-29.80	14490	20230626	8.76	16450	-4.19	20240102	15640	0.77	20240110	22450	-29.80	20230828	14490	8.76	20230626	0.28	N	192400	100	35 억	3356190	N	N	202	N	N
55	20240111	150905	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15800	-20	5	-0.13	369319840	23384	89.05	15820	15890	15710	20550	11080	15820	15793.70	9.44	0	-6229	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5619	4.82	0.55	12	0.07	3281.00	28556.00	22450	20230828	-29.62	14490	20230626	9.04	16450	-3.95	20240102	15640	1.02	20240110	22450	-29.62	20230828	14490	9.04	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
56	20240111	140902	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15760	-60	5	-0.38	328808110	20819	79.28	15820	15890	15710	20550	11080	15820	15793.66	9.44	0	-5388	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5605	4.80	0.55	12	0.06	3281.00	28556.00	22450	20230828	-29.80	14490	20230626	8.76	16450	-4.19	20240102	15640	0.77	20240110	22450	-29.80	20230828	14490	8.76	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
57	20240111	130859	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15840	20	2	0.13	266792510	16894	64.33	15820	15890	15710	20550	11080	15820	15792.15	9.44	0	-4207	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5633	4.83	0.55	12	0.05	3281.00	28556.00	22450	20230828	-29.44	14490	20230626	9.32	16450	-3.71	20240102	15640	1.28	20240110	22450	-29.44	20230828	14490	9.32	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
58	20240111	120900	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15820	0	3	0.00	224006840	14196	54.06	15820	15890	15710	20550	11080	15820	15779.57	9.44	0	-3119	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5626	4.82	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.53	14490	20230626	9.18	16450	-3.83	20240102	15640	1.15	20240110	22450	-29.53	20230828	14490	9.18	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
59	20240111	110902	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15770	-50	5	-0.32	118635410	7520	28.64	15820	15880	15710	20550	11080	15820	15775.99	9.44	0	-1542	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5608	4.81	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.76	14490	20230626	8.83	16450	-4.13	20240102	15640	0.83	20240110	22450	-29.76	20230828	14490	8.83	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
60	20240111	100901	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15750	-70	5	-0.44	76943870	4870	18.55	15820	15880	15740	20550	11080	15820	15799.56	9.44	0	-447	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5601	4.80	0.55	12	0.01	3281.00	28556.00	22450	20230828	-29.84	14490	20230626	8.70	16450	-4.26	20240102	15640	0.70	20240110	22450	-29.84	20230828	14490	8.70	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
61	20240111	090901	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15880	60	2	0.38	5409320	341	1.30	15820	15880	15820	20550	11080	15820	15863.11	9.44	0	-162	15966	15892	15766	15692	15566	15930	15730	36	4730	100	11700	10	1	35562185	5647	4.84	0.56	12	0.00	3281.00	28556.00	22450	20230828	-29.27	14490	20230626	9.59	16450	-3.47	20240102	15640	1.53	20240110	22450	-29.27	20230828	14490	9.59	20230626	0.28	N	192400	100	35 억	3356190	N	N	47	N	N
62	20240110	160857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15820	90	2	0.57	412288020	26220	166.85	15730	15840	15640	20400	11020	15730	15724.18	9.41	0	7334	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5626	4.82	0.55	12	0.07	3281.00	28556.00	22450	20230828	-29.53	14490	20230626	9.18	16450	-3.83	20240102	15640	1.15	20240110	22450	-29.53	20230828	14490	9.18	20230626	0.27	N	192400	100	35 억	3345518	N	N	47	N	N
63	20240110	150900	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15810	80	2	0.51	390128600	24819	157.93	15730	15840	15640	20400	11020	15730	15718.95	9.41	0	7191	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5622	4.82	0.55	12	0.07	3281.00	28556.00	22450	20230828	-29.58	14490	20230626	9.11	16450	-3.89	20240102	15640	1.09	20240110	22450	-29.58	20230828	14490	9.11	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
64	20240110	140902	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15740	10	2	0.06	282423310	17998	114.53	15730	15750	15640	20400	11020	15730	15691.93	9.41	0	2895	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5597	4.80	0.55	12	0.05	3281.00	28556.00	22450	20230828	-29.89	14490	20230626	8.63	16450	-4.32	20240102	15640	0.64	20240110	22450	-29.89	20230828	14490	8.63	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
65	20240110	130858	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15710	-20	5	-0.13	228725250	14582	92.79	15730	15750	15640	20400	11020	15730	15685.45	9.41	0	1548	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5587	4.79	0.55	12	0.04	3281.00	28556.00	22450	20230828	-30.02	14490	20230626	8.42	16450	-4.50	20240102	15640	0.45	20240110	22450	-30.02	20230828	14490	8.42	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
66	20240110	120900	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15690	-40	5	-0.25	195936940	12494	79.50	15730	15750	15640	20400	11020	15730	15682.48	9.41	0	1395	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5580	4.78	0.55	12	0.04	3281.00	28556.00	22450	20230828	-30.11	14490	20230626	8.28	16450	-4.62	20240102	15640	0.32	20240110	22450	-30.11	20230828	14490	8.28	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
67	20240110	110858	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15710	-20	5	-0.13	132730920	8460	53.83	15730	15750	15640	20400	11020	15730	15689.23	9.41	0	552	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5587	4.79	0.55	12	0.02	3281.00	28556.00	22450	20230828	-30.02	14490	20230626	8.42	16450	-4.50	20240102	15640	0.45	20240110	22450	-30.02	20230828	14490	8.42	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
68	20240110	100857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15680	-50	5	-0.32	45126820	2872	18.28	15730	15750	15680	20400	11020	15730	15712.68	9.41	0	-13	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5576	4.78	0.55	12	0.01	3281.00	28556.00	22450	20230828	-30.16	14490	20230626	8.21	16450	-4.68	20240102	15680	0.00	20240110	22450	-30.16	20230828	14490	8.21	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
69	20240110	090858	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	0	3	0.00	6905970	439	2.79	15730	15740	15730	20400	11020	15730	15731.14	9.41	0	-44	15830	15780	15740	15690	15650	15760	15670	36	4670	100	11640	10	1	35562185	5594	4.79	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15700	0.19	20240108	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3345518	N	N	15	N	N
70	20240109	160856	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	-10	5	-0.06	246311240	15647	87.44	15790	15790	15700	20450	11020	15740	15741.86	9.41	0	-2842	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5594	4.79	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15700	0.19	20240109	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3345877	N	N	15	N	N
71	20240109	150857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	-10	5	-0.06	232531530	14771	82.55	15790	15790	15700	20450	11020	15740	15742.44	9.41	0	-2368	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5594	4.79	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15700	0.19	20240109	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
72	20240109	140857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15750	10	2	0.06	201821780	12820	71.64	15790	15790	15700	20450	11020	15740	15742.73	9.41	0	-2046	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5601	4.80	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.84	14490	20230626	8.70	16450	-4.26	20240102	15700	0.32	20240109	22450	-29.84	20230828	14490	8.70	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
73	20240109	130856	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	-10	5	-0.06	170214770	10812	60.42	15790	15790	15700	20450	11020	15740	15743.13	9.41	0	-1511	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5594	4.79	0.55	12	0.03	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15700	0.19	20240109	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
74	20240109	120904	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15750	10	2	0.06	144058470	9151	51.14	15790	15790	15700	20450	11020	15740	15742.37	9.41	0	-1222	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5601	4.80	0.55	12	0.03	3281.00	28556.00	22450	20230828	-29.84	14490	20230626	8.70	16450	-4.26	20240102	15700	0.32	20240109	22450	-29.84	20230828	14490	8.70	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
75	20240109	110859	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15730	-10	5	-0.06	85730590	5444	30.42	15790	15790	15720	20450	11020	15740	15747.72	9.41	0	-1193	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5594	4.79	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.93	14490	20230626	8.56	16450	-4.38	20240102	15700	0.19	20240108	22450	-29.93	20230828	14490	8.56	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
76	20240109	100857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15770	30	2	0.19	26868910	1704	9.52	15790	15790	15740	20450	11020	15740	15768.14	9.41	0	-259	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5608	4.81	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.76	14490	20230626	8.83	16450	-4.13	20240102	15700	0.45	20240108	22450	-29.76	20230828	14490	8.83	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
77	20240109	090857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15790	50	2	0.32	2288550	145	0.81	15790	15790	15750	20450	11020	15740	15783.10	9.41	0	0	16006	15872	15786	15652	15566	15830	15610	36	4710	100	11640	10	1	35562185	5615	4.81	0.55	12	0.00	3281.00	28556.00	22450	20230828	-29.67	14490	20230626	8.97	16450	-4.01	20240102	15700	0.57	20240108	22450	-29.67	20230828	14490	8.97	20230626	0.27	N	192400	100	35 억	3345877	N	N	147	N	N
78	20240108	160855	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15740	-90	5	-0.57	281634400	17890	129.74	15760	15920	15700	20550	11090	15830	15742.56	9.41	0	-2487	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5597	4.80	0.55	12	0.05	3281.00	28556.00	22450	20230828	-29.89	14490	20230626	8.63	16450	-4.32	20240102	15700	0.25	20240108	22450	-29.89	20230828	14490	8.63	20230626	0.27	N	192400	100	35 억	3346746	N	N	147	N	N
79	20240108	150856	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15710	-120	5	-0.76	268221160	17038	123.56	15760	15920	15700	20550	11090	15830	15742.53	9.41	0	-2335	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5587	4.79	0.55	12	0.05	3281.00	28556.00	22450	20230828	-30.02	14490	20230626	8.42	16450	-4.50	20240102	15700	0.06	20240108	22450	-30.02	20230828	14490	8.42	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
80	20240108	140855	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15710	-120	5	-0.76	246521190	15657	113.55	15760	15920	15700	20550	11090	15830	15745.11	9.41	0	-1914	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5587	4.79	0.55	12	0.04	3281.00	28556.00	22450	20230828	-30.02	14490	20230626	8.42	16450	-4.50	20240102	15700	0.06	20240108	22450	-30.02	20230828	14490	8.42	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
81	20240108	130856	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15740	-90	5	-0.57	204085110	12957	93.97	15760	15920	15700	20550	11090	15830	15750.95	9.41	0	-1746	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5597	4.80	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.89	14490	20230626	8.63	16450	-4.32	20240102	15700	0.25	20240108	22450	-29.89	20230828	14490	8.63	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
82	20240108	120856	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15710	-120	5	-0.76	166119470	10541	76.44	15760	15920	15710	20550	11090	15830	15759.37	9.41	0	-1477	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5587	4.79	0.55	12	0.03	3281.00	28556.00	22450	20230828	-30.02	14490	20230626	8.42	16450	-4.50	20240102	15710	0.00	20240108	22450	-30.02	20230828	14490	8.42	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
83	20240108	110857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15740	-90	5	-0.57	110403740	6998	50.75	15760	15920	15740	20550	11090	15830	15776.47	9.41	0	-1290	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5597	4.80	0.55	12	0.02	3281.00	28556.00	22450	20230828	-29.89	14490	20230626	8.63	16450	-4.32	20240102	15740	0.00	20240108	22450	-29.89	20230828	14490	8.63	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
84	20240108	100857	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15850	20	2	0.13	41409030	2623	19.02	15760	15920	15760	20550	11090	15830	15786.90	9.41	0	-439	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5637	4.83	0.56	12	0.01	3281.00	28556.00	22450	20230828	-29.40	14490	20230626	9.39	16450	-3.65	20240102	15760	0.57	20240108	22450	-29.40	20230828	14490	9.39	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
85	20240108	090855	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15860	30	2	0.19	26544760	1684	12.21	15760	15920	15760	20550	11090	15830	15762.92	9.41	0	-424	16056	15942	15886	15772	15716	15915	15745	36	4720	100	11710	10	1	35562185	5640	4.83	0.56	12	0.00	3281.00	28556.00	22450	20230828	-29.35	14490	20230626	9.45	16450	-3.59	20240102	15760	0.63	20240108	22450	-29.35	20230828	14490	9.45	20230626	0.27	N	192400	100	35 억	3346746	N	N	372	N	N
86	20240105	160855	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15830	-60	5	-0.38	218628730	13759	63.19	16000	16000	15830	20650	11130	15890	15889.87	9.41	0	-4897	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5629	4.82	0.55	12	0.04	3281.00	28556.00	22450	20230828	-29.49	14490	20230626	9.25	16450	-3.77	20240102	15830	0.00	20240105	22450	-29.49	20230828	14490	9.25	20230626	0.26	N	192400	100	35 억	3346671	N	N	372	N	N
87	20240105	150856	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15870	-20	5	-0.13	203095890	12778	58.68	16000	16000	15830	20650	11130	15890	15894.18	9.41	0	-4374	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5644	4.84	0.56	12	0.04	3281.00	28556.00	22450	20230828	-29.31	14490	20230626	9.52	16450	-3.53	20240102	15830	0.25	20240105	22450	-29.31	20230828	14490	9.52	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
88	20240105	140853	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15850	-40	5	-0.25	166258510	10453	48.00	16000	16000	15850	20650	11130	15890	15905.34	9.41	0	-3560	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5637	4.83	0.56	12	0.03	3281.00	28556.00	22450	20230828	-29.40	14490	20230626	9.39	16450	-3.65	20240102	15850	0.00	20240105	22450	-29.40	20230828	14490	9.39	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
89	20240105	130854	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15880	-10	5	-0.06	137748870	8656	39.75	16000	16000	15860	20650	11130	15890	15913.69	9.41	0	-2818	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5647	4.84	0.56	12	0.02	3281.00	28556.00	22450	20230828	-29.27	14490	20230626	9.59	16450	-3.47	20240102	15860	0.13	20240105	22450	-29.27	20230828	14490	9.59	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
90	20240105	120854	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15870	-20	5	-0.13	125743160	7900	36.28	16000	16000	15860	20650	11130	15890	15916.86	9.41	0	-2640	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5644	4.84	0.56	12	0.02	3281.00	28556.00	22450	20230828	-29.31	14490	20230626	9.52	16450	-3.53	20240102	15860	0.06	20240105	22450	-29.31	20230828	14490	9.52	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
91	20240105	110852	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15910	20	2	0.13	83665470	5252	24.12	16000	16000	15890	20650	11130	15890	15930.21	9.41	0	-1494	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5658	4.85	0.56	12	0.01	3281.00	28556.00	22450	20230828	-29.13	14490	20230626	9.80	16450	-3.28	20240102	15860	0.32	20240104	22450	-29.13	20230828	14490	9.80	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
92	20240105	100855	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15970	80	2	0.50	39172460	2458	11.29	16000	16000	15890	20650	11130	15890	15936.72	9.41	0	-50	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5679	4.87	0.56	12	0.01	3281.00	28556.00	22450	20230828	-28.86	14490	20230626	10.21	16450	-2.92	20240102	15860	0.69	20240104	22450	-28.86	20230828	14490	10.21	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
93	20240105	090853	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15900	10	2	0.06	9734070	611	2.81	16000	16000	15890	20650	11130	15890	15931.37	9.41	0	-17	16150	16020	15940	15810	15730	15980	15770	36	4760	100	11750	10	1	35562185	5654	4.85	0.56	12	0.00	3281.00	28556.00	22450	20230828	-29.18	14490	20230626	9.73	16450	-3.34	20240102	15860	0.25	20240104	22450	-29.18	20230828	14490	9.73	20230626	0.26	N	192400	100	35 억	3346671	N	N	675	N	N
94	20240104	160850	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15890	-30	5	-0.19	339005210	21325	45.57	16070	16070	15860	20650	11150	15920	15897.08	9.41	0	-7938	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5651	4.84	0.56	12	0.06	3281.00	28556.00	22450	20230828	-29.22	14490	20230626	9.66	16450	-3.40	20240102	15860	0.19	20240104	22450	-29.22	20230828	14490	9.66	20230626	0.26	N	192400	100	35 억	3347705	N	N	675	N	N
95	20240104	150852	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15900	-20	5	-0.13	302035690	18997	40.59	16070	16070	15860	20650	11150	15920	15899.13	9.41	0	-7186	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5654	4.85	0.56	12	0.05	3281.00	28556.00	22450	20230828	-29.18	14490	20230626	9.73	16450	-3.34	20240102	15860	0.25	20240104	22450	-29.18	20230828	14490	9.73	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
96	20240104	140852	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15930	10	2	0.06	265113970	16673	35.63	16070	16070	15860	20650	11150	15920	15900.80	9.41	0	-5874	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5665	4.86	0.56	12	0.05	3281.00	28556.00	22450	20230828	-29.04	14490	20230626	9.94	16450	-3.16	20240102	15860	0.44	20240104	22450	-29.04	20230828	14490	9.94	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
97	20240104	130852	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15910	-10	5	-0.06	224088350	14094	30.11	16070	16070	15860	20650	11150	15920	15899.56	9.41	0	-4422	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5658	4.85	0.56	12	0.04	3281.00	28556.00	22450	20230828	-29.13	14490	20230626	9.80	16450	-3.28	20240102	15860	0.32	20240104	22450	-29.13	20230828	14490	9.80	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
98	20240104	120850	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15910	-10	5	-0.06	191725490	12063	25.78	16070	16070	15860	20650	11150	15920	15893.68	9.41	0	-4072	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5658	4.85	0.56	12	0.03	3281.00	28556.00	22450	20230828	-29.13	14490	20230626	9.80	16450	-3.28	20240102	15860	0.32	20240104	22450	-29.13	20230828	14490	9.80	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
99	20240104	110849	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15890	-30	5	-0.19	167227590	10523	22.48	16070	16070	15860	20650	11150	15920	15891.63	9.41	0	-3099	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5651	4.84	0.56	12	0.03	3281.00	28556.00	22450	20230828	-29.22	14490	20230626	9.66	16450	-3.40	20240102	15860	0.19	20240104	22450	-29.22	20230828	14490	9.66	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
100	20240104	100849	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15890	-30	5	-0.19	112665140	7088	15.14	16070	16070	15860	20650	11150	15920	15895.19	9.41	0	-2026	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5651	4.84	0.56	12	0.02	3281.00	28556.00	22450	20230828	-29.22	14490	20230626	9.66	16450	-3.40	20240102	15860	0.19	20240104	22450	-29.22	20230828	14490	9.66	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
101	20240104	090853	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15970	50	2	0.31	15381010	965	2.06	16070	16070	15900	20650	11150	15920	15938.87	9.41	0	-412	16433	16176	16043	15786	15653	16110	15720	36	4730	100	11780	10	1	35562185	5679	4.87	0.56	12	0.00	3281.00	28556.00	22450	20230828	-28.86	14490	20230626	10.21	16450	-2.92	20240102	15900	0.44	20240104	22450	-28.86	20230828	14490	10.21	20230626	0.26	N	192400	100	35 억	3347705	N	N	2636	N	N
102	20240103	160848	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15920	-380	5	-2.33	748706050	46771	201.19	16200	16300	15910	21150	11410	16300	16007.96	9.44	-860	-12813	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5661	4.85	0.56	12	0.13	3281.00	28556.00	22450	20230828	-29.09	14490	20230626	9.87	16450	-3.22	20240102	15910	0.06	20240103	22450	-29.09	20230828	14490	9.87	20230626	0.26	N	192400	100	35 억	3355648	N	N	2636	N	N
103	20240103	150847	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15930	-370	5	-2.27	672943300	42011	180.72	16200	16300	15910	21150	11410	16300	16018.26	9.44	-860	-11834	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5665	4.86	0.56	12	0.12	3281.00	28556.00	22450	20230828	-29.04	14490	20230626	9.94	16450	-3.16	20240102	15910	0.13	20240103	22450	-29.04	20230828	14490	9.94	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
104	20240103	140844	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15940	-360	5	-2.21	589095870	36746	158.07	16200	16300	15930	21150	11410	16300	16031.56	9.44	-860	-10791	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5669	4.86	0.56	12	0.10	3281.00	28556.00	22450	20230828	-29.00	14490	20230626	10.01	16450	-3.10	20240102	15930	0.06	20240103	22450	-29.00	20230828	14490	10.01	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
105	20240103	130847	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16000	-300	5	-1.84	491692110	30642	131.81	16200	16300	15960	21150	11410	16300	16046.35	9.44	-860	-9556	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5690	4.88	0.56	12	0.09	3281.00	28556.00	22450	20230828	-28.73	14490	20230626	10.42	16450	-2.74	20240102	15960	0.25	20240103	22450	-28.73	20230828	14490	10.42	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
106	20240103	120850	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	15990	-310	5	-1.90	395426700	24616	105.89	16200	16300	15960	21150	11410	16300	16063.81	9.44	-860	-7980	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5686	4.87	0.56	12	0.07	3281.00	28556.00	22450	20230828	-28.78	14490	20230626	10.35	16450	-2.80	20240102	15960	0.19	20240103	22450	-28.78	20230828	14490	10.35	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
107	20240103	110846	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16010	-290	5	-1.78	343578310	21373	91.94	16200	16300	15960	21150	11410	16300	16075.34	9.44	-860	-7236	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5694	4.88	0.56	12	0.06	3281.00	28556.00	22450	20230828	-28.69	14490	20230626	10.49	16450	-2.67	20240102	15960	0.31	20240103	22450	-28.69	20230828	14490	10.49	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
108	20240103	100846	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16130	-170	5	-1.04	142325770	8810	37.90	16200	16300	16110	21150	11410	16300	16155.02	9.44	-860	-2770	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5736	4.92	0.56	12	0.02	3281.00	28556.00	22450	20230828	-28.15	14490	20230626	11.32	16450	-1.95	20240102	16110	0.12	20240103	22450	-28.15	20230828	14490	11.32	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
109	20240103	090846	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16260	-40	5	-0.25	6231710	384	1.65	16200	16300	16200	21150	11410	16300	16228.41	9.44	-860	-126	16513	16406	16343	16236	16173	16375	16205	36	4850	100	12060	10	1	35562185	5782	4.96	0.57	12	0.00	3281.00	28556.00	22450	20230828	-27.57	14490	20230626	12.22	16450	-1.16	20240102	16200	0.37	20240103	22450	-27.57	20230828	14490	12.22	20230626	0.26	N	192400	100	35 억	3355648	N	N	2952	N	N
110	20240102	160845	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16300	-80	5	-0.49	379713980	23246	121.67	16400	16450	16280	21250	11470	16380	16334.59	9.44	0	-2051	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5797	4.97	0.57	12	0.07	3281.00	28556.00	22450	20230828	-27.39	14490	20230626	12.49	16450	-0.91	20240102	16280	0.12	20240102	22450	-27.39	20230828	14490	12.49	20230626	0.26	N	192400	100	35 억	3356828	N	N	2952	N	N
111	20240102	150844	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16340	-40	5	-0.24	318896590	19517	102.15	16400	16450	16280	21250	11470	16380	16339.43	9.44	0	-1867	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5811	4.98	0.57	12	0.05	3281.00	28556.00	22450	20230828	-27.22	14490	20230626	12.77	16450	-0.67	20240102	16280	0.37	20240102	22450	-27.22	20230828	14490	12.77	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N
112	20240102	140846	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16340	-40	5	-0.24	251807940	15410	80.66	16400	16450	16280	21250	11470	16380	16340.55	9.44	0	-2562	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5811	4.98	0.57	12	0.04	3281.00	28556.00	22450	20230828	-27.22	14490	20230626	12.77	16450	-0.67	20240102	16280	0.37	20240102	22450	-27.22	20230828	14490	12.77	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N
113	20240102	130840	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16340	-40	5	-0.24	222324600	13606	71.21	16400	16450	16280	21250	11470	16380	16340.19	9.44	0	-1890	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5811	4.98	0.57	12	0.04	3281.00	28556.00	22450	20230828	-27.22	14490	20230626	12.77	16450	-0.67	20240102	16280	0.37	20240102	22450	-27.22	20230828	14490	12.77	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N
114	20240102	120839	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16360	-20	5	-0.12	191785520	11738	61.44	16400	16450	16280	21250	11470	16380	16338.86	9.44	0	-1977	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5818	4.99	0.57	12	0.03	3281.00	28556.00	22450	20230828	-27.13	14490	20230626	12.91	16450	-0.55	20240102	16280	0.49	20240102	22450	-27.13	20230828	14490	12.91	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N
115	20240102	110839	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16370	-10	5	-0.06	153499580	9395	49.17	16400	16450	16280	21250	11470	16380	16338.43	9.44	0	-2317	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5822	4.99	0.57	12	0.03	3281.00	28556.00	22450	20230828	-27.08	14490	20230626	12.97	16450	-0.49	20240102	16280	0.55	20240102	22450	-27.08	20230828	14490	12.97	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N
116	20240102	100831	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16420	40	2	0.24	16623360	1014	5.31	16400	16420	16380	21250	11470	16380	16393.85	9.44	0	6	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5839	5.00	0.58	12	0.00	3281.00	28556.00	22450	20230828	-26.86	14490	20230626	13.32	16420	0.00	20240102	16380	0.24	20240102	22450	-26.86	20230828	14490	13.32	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N
117	20240102	090821	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	16380	0	3	0.00	0	0	0.00	0	0	0	21250	11470	16380	0.00	9.44	0	0	16553	16466	16403	16316	16253	16455	16305	36	4870	100	12120	10	1	35562185	5825	4.99	0.57	12	0.00	3281.00	28556.00	22450	20230828	-27.04	14490	20230626	13.04	0	0.00	0	0	0.00	0	22450	-27.04	20230828	14490	13.04	20230626	0.26	N	192400	100	35 억	3356828	N	N	279	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History