KissMeData/004150/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	20231229	160200	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
3	20231229	150159	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
4	20231229	140158	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
5	20231229	130200	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
6	20231229	120159	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
7	20231229	110155	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
8	20231229	100156	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
9	20231229	090155	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71523075	25241	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.92	-1880	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
10	20231228	160154	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	30	2	1.06	71520200	25240	212.23	2850	2870	2820	3690	1990	2840	2833.61	9.93	0	-2850	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4170634	N	N	9	N	N
11	20231228	150155	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	10	2	0.35	66273680	23410	196.84	2850	2865	2820	3690	1990	2840	2831.00	9.93	0	-1989	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
12	20231228	140154	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	10	2	0.35	61059290	21583	181.48	2850	2860	2820	3690	1990	2840	2829.05	9.93	0	-1741	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.05	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
13	20231228	130154	57	100.00	KOSPI	금융업	N	N	N	N		N	2835	-5	5	-0.18	44067535	15607	131.23	2850	2850	2820	3690	1990	2840	2823.57	9.93	0	-2005	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	3565	-20.48	20230217	2605	8.83	20231024	3565	-20.48	20230217	2605	8.83	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
14	20231228	120155	57	100.00	KOSPI	금융업	N	N	N	N		N	2825	-15	5	-0.53	28772790	10188	85.66	2850	2850	2820	3690	1990	2840	2824.18	9.93	0	-1214	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	3565	-20.76	20230217	2605	8.45	20231024	3565	-20.76	20230217	2605	8.45	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
15	20231228	110154	57	100.00	KOSPI	금융업	N	N	N	N		N	2835	-5	5	-0.18	7075365	2502	21.04	2850	2850	2820	3690	1990	2840	2827.88	9.93	0	-1108	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	3565	-20.48	20230217	2605	8.83	20231024	3565	-20.48	20230217	2605	8.83	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
16	20231228	100154	57	100.00	KOSPI	금융업	N	N	N	N		N	2825	-15	5	-0.53	5788645	2048	17.22	2850	2850	2820	3690	1990	2840	2826.49	9.93	0	-872	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	3565	-20.76	20230217	2605	8.45	20231024	3565	-20.76	20230217	2605	8.45	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
17	20231228	090153	57	100.00	KOSPI	금융업	N	N	N	N		N	2820	-20	5	-0.70	398070	141	1.19	2850	2850	2820	3690	1990	2840	2823.19	9.93	0	-6	2856	2847	2831	2822	2806	2852	2827	420	850	1000	2040	5	1	42008577	1185	2.47	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.90	2605	20231024	8.25	3565	-20.90	20230217	2605	8.25	20231024	3565	-20.90	20230217	2605	8.25	20231024	0.54	N	004150	1000	420 억	4170634	N	N	6	N	N
18	20231227	160154	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	0	3	0.00	33580895	11889	39.86	2815	2840	2815	3690	1990	2840	2824.53	9.93	0	-1992	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4172859	N	N	6	N	N
19	20231227	150155	57	100.00	KOSPI	금융업	N	N	N	N		N	2825	-15	5	-0.53	24325940	8618	28.90	2815	2835	2815	3690	1990	2840	2822.69	9.93	0	-1415	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	3565	-20.76	20230217	2605	8.45	20231024	3565	-20.76	20230217	2605	8.45	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
20	20231227	140154	57	100.00	KOSPI	금융업	N	N	N	N		N	2830	-10	5	-0.35	21229805	7524	25.23	2815	2835	2815	3690	1990	2840	2821.61	9.93	0	-915	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1189	2.47	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	3565	-20.62	20230217	2605	8.64	20231024	3565	-20.62	20230217	2605	8.64	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
21	20231227	130153	57	100.00	KOSPI	금융업	N	N	N	N		N	2830	-10	5	-0.35	11444455	4054	13.59	2815	2835	2815	3690	1990	2840	2823.00	9.93	0	-1166	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1189	2.47	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	3565	-20.62	20230217	2605	8.64	20231024	3565	-20.62	20230217	2605	8.64	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
22	20231227	120154	57	100.00	KOSPI	금융업	N	N	N	N		N	2825	-15	5	-0.53	10565750	3743	12.55	2815	2835	2815	3690	1990	2840	2822.80	9.93	0	-1166	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	3565	-20.76	20230217	2605	8.45	20231024	3565	-20.76	20230217	2605	8.45	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
23	20231227	110154	57	100.00	KOSPI	금융업	N	N	N	N		N	2830	-10	5	-0.35	10243355	3629	12.17	2815	2835	2815	3690	1990	2840	2822.64	9.93	0	-1235	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1189	2.47	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	3565	-20.62	20230217	2605	8.64	20231024	3565	-20.62	20230217	2605	8.64	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
24	20231227	100154	57	100.00	KOSPI	금융업	N	N	N	N		N	2820	-20	5	-0.70	6453960	2288	7.67	2815	2835	2815	3690	1990	2840	2820.79	9.93	0	-1253	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1185	2.47	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.90	2605	20231024	8.25	3565	-20.90	20230217	2605	8.25	20231024	3565	-20.90	20230217	2605	8.25	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
25	20231227	090155	57	100.00	KOSPI	금융업	N	N	N	N		N	2815	-25	5	-0.88	1525730	542	1.82	2815	2815	2815	3690	1990	2840	2815.00	9.93	0	1	2900	2870	2840	2810	2780	2855	2795	420	850	1000	2040	5	1	42008577	1183	2.46	0.21	12	0.00	1144.00	13522.00	3565	20230217	-21.04	2605	20231024	8.06	3565	-21.04	20230217	2605	8.06	20231024	3565	-21.04	20230217	2605	8.06	20231024	0.53	N	004150	1000	420 억	4172859	N	N	0	N	N
26	20231226	160155	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-5	5	-0.18	84450830	29825	123.97	2845	2870	2810	3695	1995	2845	2831.55	9.94	0	-873	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.07	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
27	20231226	150154	57	100.00	KOSPI	금융업	N	N	N	N		N	2810	-35	5	-1.23	68144900	24051	99.97	2845	2870	2810	3695	1995	2845	2833.35	9.94	0	-1012	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1180	2.46	0.21	12	0.06	1144.00	13522.00	3565	20230217	-21.18	2605	20231024	7.87	3565	-21.18	20230217	2605	7.87	20231024	3565	-21.18	20230217	2605	7.87	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
28	20231226	140155	57	100.00	KOSPI	금융업	N	N	N	N		N	2825	-20	5	-0.70	44474540	15667	65.12	2845	2870	2825	3695	1995	2845	2838.74	9.94	0	-1832	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	3565	-20.76	20230217	2605	8.45	20231024	3565	-20.76	20230217	2605	8.45	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
29	20231226	130154	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-5	5	-0.18	41650155	14670	60.98	2845	2870	2825	3695	1995	2845	2839.14	9.94	0	-1271	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
30	20231226	120155	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	0	3	0.00	35582380	12525	52.06	2845	2870	2830	3695	1995	2845	2840.91	9.94	0	-1242	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
31	20231226	110155	57	100.00	KOSPI	금융업	N	N	N	N		N	2835	-10	5	-0.35	18075740	6362	26.44	2845	2870	2830	3695	1995	2845	2841.20	9.94	0	-643	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	3565	-20.48	20230217	2605	8.83	20231024	3565	-20.48	20230217	2605	8.83	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
32	20231226	100155	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	0	3	0.00	4577685	1605	6.67	2845	2870	2830	3695	1995	2845	2852.14	9.94	0	-122	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
33	20231226	090155	57	100.00	KOSPI	금융업	N	N	N	N		N	2830	-15	5	-0.53	298375	105	0.44	2845	2845	2830	3695	1995	2845	2841.67	9.94	0	0	2888	2866	2848	2826	2808	2865	2825	420	850	1000	2040	5	1	42008577	1189	2.47	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	3565	-20.62	20230217	2605	8.64	20231024	3565	-20.62	20230217	2605	8.64	20231024	0.53	N	004150	1000	420 억	4173699	N	N	0	N	N
34	20231222	160153	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	-5	5	-0.18	68090025	23979	51.28	2845	2870	2830	3705	1995	2850	2839.56	9.93	0	642	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
35	20231222	150153	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	-5	5	-0.18	62050465	21856	46.74	2845	2870	2830	3705	1995	2850	2839.06	9.93	0	661	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.05	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
36	20231222	140152	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	0	3	0.00	25203090	8858	18.94	2845	2870	2830	3705	1995	2850	2845.23	9.93	0	76	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
37	20231222	130151	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	0	3	0.00	16042165	5635	12.05	2845	2870	2830	3705	1995	2850	2846.88	9.93	0	-27	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
38	20231222	120152	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	-5	5	-0.18	14926245	5244	11.21	2845	2870	2830	3705	1995	2850	2846.35	9.93	0	-19	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
39	20231222	110153	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2850	0	3	0.00	11671190	4108	8.79	2845	2870	2830	3705	1995	2850	2841.09	9.93	0	-18	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
40	20231222	100152	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2840	-10	5	-0.35	4906435	1727	3.69	2845	2845	2835	3705	1995	2850	2841.02	9.93	0	-7	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1193	2.48	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
41	20231222	090152	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2845	-5	5	-0.18	25605	9	0.02	2845	2845	2845	3705	1995	2850	2845.00	9.93	0	0	2900	2875	2845	2820	2790	2860	2805	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.53	N	004150	1000	420 억	4173035	N	N	0	N	N
42	20231221	160152	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-25	5	-0.87	132770215	46759	194.63	2870	2870	2815	3735	2015	2875	2839.46	9.93	0	1466	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1197	2.49	0.21	12	0.11	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
43	20231221	150153	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-35	5	-1.22	124219160	43758	182.14	2870	2870	2815	3735	2015	2875	2838.78	9.93	0	3008	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1193	2.48	0.21	12	0.10	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
44	20231221	140151	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	-30	5	-1.04	120395605	42411	176.54	2870	2870	2815	3735	2015	2875	2838.78	9.93	0	3133	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1195	2.49	0.21	12	0.10	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
45	20231221	130151	57	100.00	KOSPI	금융업	N	N	N	N		N	2830	-45	5	-1.57	111052540	39118	162.83	2870	2870	2815	3735	2015	2875	2838.91	9.93	0	3286	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1189	2.47	0.21	12	0.09	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	3565	-20.62	20230217	2605	8.64	20231024	3565	-20.62	20230217	2605	8.64	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
46	20231221	120153	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-35	5	-1.22	101683795	35817	149.09	2870	2870	2815	3735	2015	2875	2838.98	9.93	0	4057	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1193	2.48	0.21	12	0.09	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
47	20231221	110153	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-35	5	-1.22	92323685	32513	135.34	2870	2870	2815	3735	2015	2875	2839.59	9.93	0	4586	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1193	2.48	0.21	12	0.08	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
48	20231221	100151	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-20	5	-0.70	28332945	9963	41.47	2870	2870	2840	3735	2015	2875	2843.82	9.93	0	3119	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1199	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
49	20231221	090152	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	-30	5	-1.04	1275440	446	1.86	2870	2870	2845	3735	2015	2875	2859.73	9.93	0	-104	2898	2886	2868	2856	2838	2892	2862	420	860	1000	2070	5	1	42008577	1195	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.52	N	004150	1000	420 억	4169895	N	N	0	N	N
50	20231220	160153	57	100.00	KOSPI	금융업	N	N	N	N		N	2875	15	2	0.52	68718325	24024	94.77	2860	2880	2850	3715	2005	2860	2860.40	9.93	0	508	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1208	2.51	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.35	2605	20231024	10.36	3565	-19.35	20230217	2605	10.36	20231024	3565	-19.35	20230217	2605	10.36	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
51	20231220	150157	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	5	2	0.17	66410430	23221	91.61	2860	2880	2850	3715	2005	2860	2859.93	9.93	0	499	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1204	2.50	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
52	20231220	140200	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	5	2	0.17	64745005	22641	89.32	2860	2880	2850	3715	2005	2860	2859.64	9.93	0	542	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1204	2.50	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
53	20231220	130200	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	5	2	0.17	60706555	21232	83.76	2860	2880	2850	3715	2005	2860	2859.20	9.93	0	500	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1204	2.50	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
54	20231220	120151	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	10	2	0.35	21590175	7539	29.74	2860	2880	2855	3715	2005	2860	2863.80	9.93	0	-910	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1206	2.51	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
55	20231220	110152	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	0	3	0.00	12714395	4438	17.51	2860	2880	2855	3715	2005	2860	2864.89	9.93	0	-912	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1201	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
56	20231220	100151	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	0	3	0.00	3354400	1171	4.62	2860	2875	2855	3715	2005	2860	2864.56	9.93	0	-660	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1201	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
57	20231220	090152	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	0	3	0.00	165880	58	0.23	2860	2860	2860	3715	2005	2860	2860.00	9.93	0	-47	2880	2870	2855	2845	2830	2872	2847	420	855	1000	2050	5	1	42008577	1201	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4169605	N	N	0	N	N
58	20231219	160152	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-10	5	-0.35	72190580	25349	42.22	2860	2865	2840	3730	2010	2870	2847.87	9.93	-2990	-4443	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
59	20231219	150152	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	-25	5	-0.87	56520815	19865	33.09	2860	2865	2840	3730	2010	2870	2845.25	9.93	-2990	-1664	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1195	2.49	0.21	12	0.05	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
60	20231219	140152	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	-25	5	-0.87	39087110	13735	22.88	2860	2865	2840	3730	2010	2870	2845.80	9.93	-2990	-1070	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1195	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
61	20231219	130153	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-20	5	-0.70	25778290	9057	15.09	2860	2865	2840	3730	2010	2870	2846.23	9.93	-2990	-180	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
62	20231219	120153	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-15	5	-0.52	25741225	9044	15.06	2860	2865	2840	3730	2010	2870	2846.22	9.93	-2990	-180	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
63	20231219	110152	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	-25	5	-0.87	16900345	5936	9.89	2860	2865	2845	3730	2010	2870	2847.09	9.93	-2990	-180	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1195	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
64	20231219	100151	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-15	5	-0.52	1776345	622	1.04	2860	2865	2845	3730	2010	2870	2855.86	9.93	-2990	-236	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
65	20231219	090151	57	100.00	KOSPI	금융업	N	N	N	N		N	2845	-25	5	-0.87	91375	32	0.05	2860	2860	2845	3730	2010	2870	2855.47	9.93	-2990	-10	2906	2887	2861	2842	2816	2875	2830	420	860	1000	2060	5	1	42008577	1195	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	3565	-20.20	20230217	2605	9.21	20231024	3565	-20.20	20230217	2605	9.21	20231024	0.52	N	004150	1000	420 억	4171842	N	N	0	N	N
66	20231218	160152	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	-10	5	-0.35	170690020	59998	235.68	2880	2880	2835	3740	2020	2880	2844.93	9.94	0	-2022	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1206	2.51	0.21	12	0.14	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
67	20231218	150151	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-25	5	-0.87	128565380	45176	177.46	2880	2880	2840	3740	2020	2880	2845.88	9.94	0	-2077	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1199	2.50	0.21	12	0.11	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
68	20231218	140152	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-20	5	-0.69	120476610	42335	166.30	2880	2880	2840	3740	2020	2880	2845.79	9.94	0	-623	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1201	2.50	0.21	12	0.10	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
69	20231218	130151	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-40	5	-1.39	108234525	38025	149.37	2880	2880	2840	3740	2020	2880	2846.40	9.94	0	-623	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1193	2.48	0.21	12	0.09	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
70	20231218	120151	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-25	5	-0.87	75962205	26689	104.84	2880	2880	2840	3740	2020	2880	2846.20	9.94	0	-623	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1199	2.50	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
71	20231218	110151	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-30	5	-1.04	69781740	24522	96.33	2880	2880	2840	3740	2020	2880	2845.68	9.94	0	-625	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1197	2.49	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
72	20231218	100151	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-30	5	-1.04	38775680	13623	53.51	2880	2880	2840	3740	2020	2880	2846.34	9.94	0	-634	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1197	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
73	20231218	090149	57	100.00	KOSPI	금융업	N	N	N	N		N	2875	-5	5	-0.17	118070	41	0.16	2880	2880	2875	3740	2020	2880	2879.76	9.94	0	-2	2910	2895	2875	2860	2840	2902	2867	420	860	1000	2070	5	1	42008577	1208	2.51	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.35	2605	20231024	10.36	3565	-19.35	20230217	2605	10.36	20231024	3565	-19.35	20230217	2605	10.36	20231024	0.52	N	004150	1000	420 억	4176915	N	N	0	N	N
74	20231215	160150	57	100.00	KOSPI	금융업	N	N	N	N		N	2880	-5	5	-0.17	72979890	25451	113.84	2865	2890	2855	3750	2020	2885	2867.44	9.94	0	323	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1210	2.52	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.21	2605	20231024	10.56	3565	-19.21	20230217	2605	10.56	20231024	3565	-19.21	20230217	2605	10.56	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
75	20231215	150152	57	100.00	KOSPI	금융업	N	N	N	N		N	2875	-10	5	-0.35	61025460	21297	95.26	2865	2890	2855	3750	2020	2885	2865.45	9.94	0	1760	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1208	2.51	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.35	2605	20231024	10.36	3565	-19.35	20230217	2605	10.36	20231024	3565	-19.35	20230217	2605	10.36	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
76	20231215	140151	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	-20	5	-0.69	46689370	16298	72.90	2865	2890	2855	3750	2020	2885	2864.73	9.94	0	1866	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1204	2.50	0.21	12	0.04	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
77	20231215	130150	57	100.00	KOSPI	금융업	N	N	N	N		N	2875	-10	5	-0.35	25747705	8979	40.16	2865	2890	2860	3750	2020	2885	2867.55	9.94	0	1506	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1208	2.51	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.35	2605	20231024	10.36	3565	-19.35	20230217	2605	10.36	20231024	3565	-19.35	20230217	2605	10.36	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
78	20231215	120150	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	-15	5	-0.52	21519985	7506	33.57	2865	2890	2860	3750	2020	2885	2867.04	9.94	0	897	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1206	2.51	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
79	20231215	110151	57	100.00	KOSPI	금융업	N	N	N	N		N	2885	0	3	0.00	12101300	4219	18.87	2865	2890	2860	3750	2020	2885	2868.29	9.94	0	777	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1212	2.52	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.07	2605	20231024	10.75	3565	-19.07	20230217	2605	10.75	20231024	3565	-19.07	20230217	2605	10.75	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
80	20231215	100151	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	-15	5	-0.52	7891995	2755	12.32	2865	2885	2860	3750	2020	2885	2864.61	9.94	0	400	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1206	2.51	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
81	20231215	090150	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	-20	5	-0.69	57300	20	0.09	2865	2865	2865	3750	2020	2885	2865.00	9.94	0	0	2911	2897	2871	2857	2831	2905	2865	420	865	1000	2070	5	1	42008577	1204	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.54	N	004150	1000	420 억	4175652	N	N	0	N	N
82	20231214	160150	57	100.00	KOSPI	금융업	N	N	N	N		N	2885	20	2	0.70	63872695	22306	64.19	2870	2885	2845	3720	2010	2865	2863.44	9.94	0	-1411	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1212	2.52	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.07	2605	20231024	10.75	3565	-19.07	20230217	2605	10.75	20231024	3565	-19.07	20230217	2605	10.75	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
83	20231214	150153	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-10	5	-0.35	54479610	19038	54.79	2870	2880	2845	3720	2010	2865	2861.62	9.94	0	-1048	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
84	20231214	140154	57	100.00	KOSPI	금융업	N	N	N	N		N	2880	15	2	0.52	38920945	13596	39.13	2870	2880	2845	3720	2010	2865	2862.68	9.94	0	-978	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1210	2.52	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.21	2605	20231024	10.56	3565	-19.21	20230217	2605	10.56	20231024	3565	-19.21	20230217	2605	10.56	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
85	20231214	130154	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-5	5	-0.17	26111510	9130	26.27	2870	2870	2845	3720	2010	2865	2859.97	9.94	0	-534	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
86	20231214	120155	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-5	5	-0.17	24599460	8600	24.75	2870	2870	2845	3720	2010	2865	2860.40	9.94	0	-562	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
87	20231214	110152	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-5	5	-0.17	9490610	3311	9.53	2870	2870	2855	3720	2010	2865	2866.39	9.94	0	-502	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
88	20231214	100150	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-10	5	-0.35	9156450	3194	9.19	2870	2870	2855	3720	2010	2865	2866.77	9.94	0	-502	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
89	20231214	090146	57	100.00	KOSPI	금융업	N	N	N	N		N	2870	5	2	0.17	1093470	381	1.10	2870	2870	2870	3720	2010	2865	2870.00	9.94	0	-41	2895	2880	2850	2835	2805	2887	2842	420	855	1000	2060	5	1	42008577	1206	2.51	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	3565	-19.50	20230217	2605	10.17	20231024	3565	-19.50	20230217	2605	10.17	20231024	0.52	N	004150	1000	420 억	4176618	N	N	0	N	N
90	20231213	160149	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	0	3	0.00	98657415	34749	111.02	2865	2865	2820	3720	2010	2865	2839.14	9.95	0	-2571	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.08	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
91	20231213	150153	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-15	5	-0.52	90745300	31983	102.19	2865	2865	2820	3720	2010	2865	2837.30	9.95	0	-2237	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.08	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
92	20231213	140155	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-15	5	-0.52	42294590	14886	47.56	2865	2865	2820	3720	2010	2865	2841.23	9.95	0	-1772	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
93	20231213	130151	57	100.00	KOSPI	금융업	N	N	N	N		N	2850	-15	5	-0.52	37014000	13027	41.62	2865	2865	2820	3720	2010	2865	2841.33	9.95	0	-335	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	3565	-20.06	20230217	2605	9.40	20231024	3565	-20.06	20230217	2605	9.40	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
94	20231213	120152	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-25	5	-0.87	36344230	12792	40.87	2865	2865	2820	3720	2010	2865	2841.17	9.95	0	-391	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
95	20231213	110151	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-25	5	-0.87	31356250	11036	35.26	2865	2865	2820	3720	2010	2865	2841.27	9.95	0	-390	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
96	20231213	100154	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	-25	5	-0.87	17492610	6171	19.72	2865	2865	2820	3720	2010	2865	2834.65	9.95	0	104	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
97	20231213	090152	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	0	3	0.00	8595	3	0.01	2865	2865	2865	3720	2010	2865	2865.00	9.95	0	0	2885	2875	2860	2850	2835	2880	2855	420	855	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.52	N	004150	1000	420 억	4179298	N	N	0	N	N
98	20231212	160148	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	0	3	0.00	89371385	31297	33.19	2860	2870	2845	3720	2010	2865	2855.59	9.97	0	-9401	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.07	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
99	20231212	150149	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	0	3	0.00	82789665	28997	30.75	2860	2870	2845	3720	2010	2865	2855.11	9.97	0	-7743	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.07	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
100	20231212	140147	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-10	5	-0.35	57273820	20064	21.27	2860	2870	2845	3720	2010	2865	2854.56	9.97	0	-4662	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
101	20231212	130145	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-10	5	-0.35	51798625	18148	19.24	2860	2870	2845	3720	2010	2865	2854.23	9.97	0	-4663	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.04	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
102	20231212	120144	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-10	5	-0.35	32412155	11352	12.04	2860	2870	2850	3720	2010	2865	2855.19	9.97	0	-4303	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
103	20231212	110145	57	100.00	KOSPI	금융업	N	N	N	N		N	2855	-10	5	-0.35	8112770	2833	3.00	2860	2870	2855	3720	2010	2865	2863.67	9.97	0	-486	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	3565	-19.92	20230217	2605	9.60	20231024	3565	-19.92	20230217	2605	9.60	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
104	20231212	100150	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-5	5	-0.17	6204780	2166	2.30	2860	2870	2855	3720	2010	2865	2864.63	9.97	0	-46	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
105	20231212	090147	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	-5	5	-0.17	34320	12	0.01	2860	2860	2860	3720	2010	2865	2860.00	9.97	0	-12	2908	2886	2848	2826	2788	2897	2837	420	855	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.53	N	004150	1000	420 억	4188087	N	N	0	N	N
106	20231211	160149	57	100.00	KOSPI	금융업	N	N	N	N		N	2865	55	2	1.96	268318090	94286	283.32	2810	2870	2810	3650	1970	2810	2845.78	9.99	-2647	-10967	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1204	2.50	0.21	12	0.22	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	3565	-19.64	20230217	2605	9.98	20231024	3565	-19.64	20230217	2605	9.98	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
107	20231211	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	2860	50	2	1.78	215640300	75883	228.02	2810	2865	2810	3650	1970	2810	2841.75	9.99	-2647	-8053	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1201	2.50	0.21	12	0.18	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	3565	-19.78	20230217	2605	9.79	20231024	3565	-19.78	20230217	2605	9.79	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
108	20231211	140148	57	100.00	KOSPI	금융업	N	N	N	N		N	2830	20	2	0.71	166975845	58798	176.68	2810	2855	2810	3650	1970	2810	2839.82	9.99	-2647	-8259	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1189	2.47	0.21	12	0.14	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	3565	-20.62	20230217	2605	8.64	20231024	3565	-20.62	20230217	2605	8.64	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
109	20231211	130149	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	30	2	1.07	156968675	55265	166.07	2810	2855	2810	3650	1970	2810	2840.29	9.99	-2647	-7158	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1193	2.48	0.21	12	0.13	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
110	20231211	120149	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	30	2	1.07	134395955	47305	142.15	2810	2855	2810	3650	1970	2810	2841.05	9.99	-2647	-6585	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1193	2.48	0.21	12	0.11	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
111	20231211	110148	57	100.00	KOSPI	금융업	N	N	N	N		N	2840	30	2	1.07	88083500	31020	93.21	2810	2855	2810	3650	1970	2810	2839.57	9.99	-2647	-5497	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1193	2.48	0.21	12	0.07	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	3565	-20.34	20230217	2605	9.02	20231024	3565	-20.34	20230217	2605	9.02	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
112	20231211	100148	57	100.00	KOSPI	금융업	N	N	N	N		N	2835	25	2	0.89	68406075	24093	72.40	2810	2855	2810	3650	1970	2810	2839.25	9.99	-2647	-3707	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1191	2.48	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	3565	-20.48	20230217	2605	8.83	20231024	3565	-20.48	20230217	2605	8.83	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
113	20231211	090148	57	100.00	KOSPI	금융업	N	N	N	N		N	2825	15	2	0.53	287985	102	0.31	2810	2825	2810	3650	1970	2810	2823.38	9.99	-2647	-1	2850	2830	2800	2780	2750	2840	2790	420	840	1000	2020	5	1	42008577	1187	2.47	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	3565	-20.76	20230217	2605	8.45	20231024	3565	-20.76	20230217	2605	8.45	20231024	0.53	N	004150	1000	420 억	4196474	N	N	0	N	N
114	20231208	160147	57	100.00	KOSPI	금융업	N	N	N	N		N	2810	40	2	1.44	93341515	33279	167.46	2780	2820	2770	3600	1940	2770	2804.82	9.99	0	2797	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1180	2.46	0.21	12	0.08	1144.00	13522.00	3565	20230217	-21.18	2605	20231024	7.87	3565	-21.18	20230217	2605	7.87	20231024	3565	-21.18	20230217	2605	7.87	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
115	20231208	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	2815	45	2	1.62	88046030	31394	157.97	2780	2820	2770	3600	1940	2770	2804.55	9.99	0	2168	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1183	2.46	0.21	12	0.07	1144.00	13522.00	3565	20230217	-21.04	2605	20231024	8.06	3565	-21.04	20230217	2605	8.06	20231024	3565	-21.04	20230217	2605	8.06	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
116	20231208	140148	57	100.00	KOSPI	금융업	N	N	N	N		N	2810	40	2	1.44	57778060	20592	103.62	2780	2820	2770	3600	1940	2770	2805.85	9.99	0	1692	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1180	2.46	0.21	12	0.05	1144.00	13522.00	3565	20230217	-21.18	2605	20231024	7.87	3565	-21.18	20230217	2605	7.87	20231024	3565	-21.18	20230217	2605	7.87	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
117	20231208	130146	57	100.00	KOSPI	금융업	N	N	N	N		N	2815	45	2	1.62	54678205	19489	98.07	2780	2820	2770	3600	1940	2770	2805.59	9.99	0	959	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1183	2.46	0.21	12	0.05	1144.00	13522.00	3565	20230217	-21.04	2605	20231024	8.06	3565	-21.04	20230217	2605	8.06	20231024	3565	-21.04	20230217	2605	8.06	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
118	20231208	120147	57	100.00	KOSPI	금융업	N	N	N	N		N	2815	45	2	1.62	50790325	18109	91.12	2780	2820	2770	3600	1940	2770	2804.70	9.99	0	800	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1183	2.46	0.21	12	0.04	1144.00	13522.00	3565	20230217	-21.04	2605	20231024	8.06	3565	-21.04	20230217	2605	8.06	20231024	3565	-21.04	20230217	2605	8.06	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
119	20231208	110147	57	100.00	KOSPI	금융업	N	N	N	N		N	2805	35	2	1.26	22683760	8108	40.80	2780	2805	2770	3600	1940	2770	2797.70	9.99	0	-378	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1178	2.45	0.21	12	0.02	1144.00	13522.00	3565	20230217	-21.32	2605	20231024	7.68	3565	-21.32	20230217	2605	7.68	20231024	3565	-21.32	20230217	2605	7.68	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
120	20231208	100147	57	100.00	KOSPI	금융업	N	N	N	N		N	2785	15	2	0.54	4978330	1783	8.97	2780	2800	2770	3600	1940	2770	2792.11	9.99	0	3	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1170	2.43	0.21	12	0.00	1144.00	13522.00	3565	20230217	-21.88	2605	20231024	6.91	3565	-21.88	20230217	2605	6.91	20231024	3565	-21.88	20230217	2605	6.91	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
121	20231208	090146	57	100.00	KOSPI	금융업	N	N	N	N		N	2785	15	2	0.54	102805	37	0.19	2780	2785	2775	3600	1940	2770	2778.51	9.99	0	9	2790	2780	2765	2755	2740	2782	2757	420	830	1000	1990	5	1	42008577	1170	2.43	0.21	12	0.00	1144.00	13522.00	3565	20230217	-21.88	2605	20231024	6.91	3565	-21.88	20230217	2605	6.91	20231024	3565	-21.88	20230217	2605	6.91	20231024	0.52	N	004150	1000	420 억	4196474	N	N	5	N	N
122	20231207	160146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	54595670	19800	53.45	2770	2775	2750	3600	1940	2770	2757.36	9.99	0	1534	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.05	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.54	N	004150	1000	420 억	4194940	N	N	5	N	N
123	20231207	150147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	50005040	18143	48.98	2770	2775	2750	3600	1940	2770	2756.16	9.99	0	1588	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
124	20231207	140147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2775	5	2	0.18	47559125	17260	46.60	2770	2775	2750	3600	1940	2770	2755.45	9.99	0	1523	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1166	2.43	0.21	12	0.04	1144.00	13522.00	3565	20230217	-22.16	2605	20231024	6.53	3565	-22.16	20230217	2605	6.53	20231024	3565	-22.16	20230217	2605	6.53	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
125	20231207	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	43995045	15973	43.12	2770	2775	2750	3600	1940	2770	2754.34	9.99	0	1502	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
126	20231207	120146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2765	-5	5	-0.18	27733920	10063	27.17	2770	2775	2750	3600	1940	2770	2756.03	9.99	0	17	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.02	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
127	20231207	110143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	8094590	2931	7.91	2770	2775	2750	3600	1940	2770	2761.72	9.99	0	-21	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.01	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
128	20231207	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2760	-10	5	-0.36	4499065	1632	4.41	2770	2775	2750	3600	1940	2770	2756.78	9.99	0	71	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
129	20231207	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	94180	34	0.09	2770	2770	2770	3600	1940	2770	2770.00	9.99	0	0	2796	2782	2766	2752	2736	2790	2760	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.54	N	004150	1000	420 억	4194940	N	N	26	N	N
130	20231206	160144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	102305530	37041	48.28	2765	2780	2750	3600	1940	2770	2761.95	9.98	0	2487	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.09	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.55	N	004150	1000	420 억	4191743	N	N	26	N	N
131	20231206	150147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2760	-10	5	-0.36	82650075	29930	39.01	2765	2780	2750	3600	1940	2770	2761.45	9.98	0	4251	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
132	20231206	140144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2765	-5	5	-0.18	74413790	26946	35.12	2765	2780	2750	3600	1940	2770	2761.59	9.98	0	4622	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.06	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
133	20231206	130146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	31407690	11351	14.80	2765	2780	2750	3600	1940	2770	2766.95	9.98	0	-10	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
134	20231206	120144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2765	-5	5	-0.18	23553070	8513	11.10	2765	2780	2750	3600	1940	2770	2766.72	9.98	0	443	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.02	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
135	20231206	110147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	23450620	8476	11.05	2765	2780	2750	3600	1940	2770	2766.71	9.98	0	475	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.02	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
136	20231206	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	0	3	0.00	9110450	3290	4.29	2765	2775	2750	3600	1940	2770	2769.13	9.98	0	-606	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.01	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
137	20231206	090146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2750	-20	5	-0.72	756165	274	0.36	2765	2765	2750	3600	1940	2770	2759.73	9.98	0	93	2803	2786	2773	2756	2743	2780	2750	420	830	1000	1990	5	1	42008577	1155	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.55	N	004150	1000	420 억	4191743	N	N	4	N	N
138	20231205	160146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	-20	5	-0.72	212389985	76710	142.28	2790	2790	2760	3625	1955	2790	2768.73	9.99	0	-4353	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1164	2.42	0.20	12	0.18	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.56	N	004150	1000	420 억	4196096	N	N	4	N	N
139	20231205	150146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	-20	5	-0.72	187647340	67766	125.69	2790	2790	2760	3625	1955	2790	2769.05	9.99	0	-3057	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1164	2.42	0.20	12	0.16	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
140	20231205	140147	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2770	-20	5	-0.72	114590645	41368	76.73	2790	2790	2760	3625	1955	2790	2770.03	9.99	0	1602	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1164	2.42	0.20	12	0.10	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
141	20231205	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2775	-15	5	-0.54	102888345	37146	68.90	2790	2790	2760	3625	1955	2790	2769.84	9.99	0	2645	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1166	2.43	0.21	12	0.09	1144.00	13522.00	3565	20230217	-22.16	2605	20231024	6.53	3565	-22.16	20230217	2605	6.53	20231024	3565	-22.16	20230217	2605	6.53	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
142	20231205	120146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2775	-15	5	-0.54	89087750	32157	59.64	2790	2790	2760	3625	1955	2790	2770.40	9.99	0	2774	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1166	2.43	0.21	12	0.08	1144.00	13522.00	3565	20230217	-22.16	2605	20231024	6.53	3565	-22.16	20230217	2605	6.53	20231024	3565	-22.16	20230217	2605	6.53	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
143	20231205	110145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2780	-10	5	-0.36	73911555	26687	49.50	2790	2790	2760	3625	1955	2790	2769.57	9.99	0	2198	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1168	2.43	0.21	12	0.06	1144.00	13522.00	3565	20230217	-22.02	2605	20231024	6.72	3565	-22.02	20230217	2605	6.72	20231024	3565	-22.02	20230217	2605	6.72	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
144	20231205	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2775	-15	5	-0.54	37871600	13675	25.36	2790	2790	2760	3625	1955	2790	2769.40	9.99	0	3541	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1166	2.43	0.21	12	0.03	1144.00	13522.00	3565	20230217	-22.16	2605	20231024	6.53	3565	-22.16	20230217	2605	6.53	20231024	3565	-22.16	20230217	2605	6.53	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
145	20231205	090143	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2790	0	3	0.00	2098080	752	1.39	2790	2790	2790	3625	1955	2790	2790.00	9.99	0	-1	2820	2805	2780	2765	2740	2812	2772	420	835	1000	2000	5	1	42008577	1172	2.44	0.21	12	0.00	1144.00	13522.00	3565	20230217	-21.74	2605	20231024	7.10	3565	-21.74	20230217	2605	7.10	20231024	3565	-21.74	20230217	2605	7.10	20231024	0.56	N	004150	1000	420 억	4196096	N	N	5	N	N
146	20231204	160146	57	100.00	KOSPI	금융업	N	N	N	N		N	2790	30	2	1.09	149426615	53897	137.88	2765	2795	2755	3585	1935	2760	2772.45	9.99	0	-29	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1172	2.44	0.21	12	0.13	1144.00	13522.00	3565	20230217	-21.74	2605	20231024	7.10	3565	-21.74	20230217	2605	7.10	20231024	3565	-21.74	20230217	2605	7.10	20231024	0.56	N	004150	1000	420 억	4196127	N	N	5	N	N
147	20231204	150146	57	100.00	KOSPI	금융업	N	N	N	N		N	2790	30	2	1.09	96729495	34893	89.26	2765	2795	2755	3585	1935	2760	2772.17	9.99	0	-1877	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1172	2.44	0.21	12	0.08	1144.00	13522.00	3565	20230217	-21.74	2605	20231024	7.10	3565	-21.74	20230217	2605	7.10	20231024	3565	-21.74	20230217	2605	7.10	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
148	20231204	140145	57	100.00	KOSPI	금융업	N	N	N	N		N	2795	35	2	1.27	93701680	33808	86.49	2765	2795	2755	3585	1935	2760	2771.58	9.99	0	-1821	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1174	2.44	0.21	12	0.08	1144.00	13522.00	3565	20230217	-21.60	2605	20231024	7.29	3565	-21.60	20230217	2605	7.29	20231024	3565	-21.60	20230217	2605	7.29	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
149	20231204	130145	57	100.00	KOSPI	금융업	N	N	N	N		N	2780	20	2	0.72	91447365	33000	84.42	2765	2795	2755	3585	1935	2760	2771.13	9.99	0	-1850	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1168	2.43	0.21	12	0.08	1144.00	13522.00	3565	20230217	-22.02	2605	20231024	6.72	3565	-22.02	20230217	2605	6.72	20231024	3565	-22.02	20230217	2605	6.72	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
150	20231204	120144	57	100.00	KOSPI	금융업	N	N	N	N		N	2790	30	2	1.09	69797750	25218	64.51	2765	2790	2755	3585	1935	2760	2767.78	9.99	0	-2071	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1172	2.44	0.21	12	0.06	1144.00	13522.00	3565	20230217	-21.74	2605	20231024	7.10	3565	-21.74	20230217	2605	7.10	20231024	3565	-21.74	20230217	2605	7.10	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
151	20231204	110145	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	5	2	0.18	59111050	21371	54.67	2765	2770	2755	3585	1935	2760	2765.95	9.99	0	-2290	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1162	2.42	0.20	12	0.05	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
152	20231204	100145	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	5	2	0.18	47158935	17056	43.63	2765	2770	2755	3585	1935	2760	2764.95	9.99	0	-2269	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1162	2.42	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
153	20231204	090144	57	100.00	KOSPI	금융업	N	N	N	N		N	2770	10	2	0.36	343355	124	0.32	2765	2770	2765	3585	1935	2760	2768.99	9.99	0	-1	2806	2782	2761	2737	2716	2772	2727	420	825	1000	1980	5	1	42008577	1164	2.42	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.56	N	004150	1000	420 억	4196127	N	N	0	N	N
154	20231201	160144	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	0	3	0.00	107536325	39091	164.99	2785	2785	2740	3585	1935	2760	2750.80	10.02	0	-13896	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.09	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
155	20231201	150145	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	-5	5	-0.18	100805620	36650	154.69	2785	2785	2740	3585	1935	2760	2750.49	10.02	0	-13315	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1157	2.41	0.20	12	0.09	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
156	20231201	140144	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	0	3	0.00	92484395	33622	141.91	2785	2785	2740	3585	1935	2760	2750.71	10.02	0	-11073	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.08	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
157	20231201	130143	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	0	3	0.00	87524580	31820	134.30	2785	2785	2740	3585	1935	2760	2750.62	10.02	0	-9865	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.08	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
158	20231201	120145	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	0	3	0.00	83885715	30500	128.73	2785	2785	2740	3585	1935	2760	2750.35	10.02	0	-9656	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
159	20231201	110144	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	-15	5	-0.54	35377185	12856	54.26	2785	2785	2740	3585	1935	2760	2751.80	10.02	0	-5210	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1153	2.40	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
160	20231201	100145	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	-5	5	-0.18	19274710	6996	29.53	2785	2785	2740	3585	1935	2760	2755.10	10.02	0	-1152	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1157	2.41	0.20	12	0.02	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N
161	20231201	090144	57	100.00	KOSPI	금융업	N	N	N	N		N	2785	25	2	0.91	323060	116	0.49	2785	2785	2785	3585	1935	2760	2785.00	10.02	0	-9	2790	2775	2760	2745	2730	2767	2737	420	825	1000	1980	5	1	42008577	1170	2.43	0.21	12	0.00	1144.00	13522.00	3565	20230217	-21.88	2605	20231024	6.91	3565	-21.88	20230217	2605	6.91	20231024	3565	-21.88	20230217	2605	6.91	20231024	0.55	N	004150	1000	420 억	4210022	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History