KissMeData/004150/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160155	57	100.00	KOSPI		금융업	N	N	N	N		N	2655	10	2	0.38	86693995	32769	194.32	2665	2675	2625	3435	1855	2645	2645.55	10.17	-466	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1115	2.32	0.20	12	0.08	1144.00	13522.00	3565	20230217	-25.53	2605	20231024	1.92	3565	-25.53	20230217	2605	1.92	20231024	3565	-25.53	20230217	2605	1.92	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
3	20231031	150156	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	5	2	0.19	78764965	29781	176.61	2665	2675	2625	3435	1855	2645	2644.81	10.17	-366	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1113	2.32	0.20	12	0.07	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
4	20231031	140159	57	100.00	KOSPI		금융업	N	N	N	N		N	2635	-10	5	-0.38	52070895	19699	116.82	2665	2675	2625	3435	1855	2645	2643.33	10.17	-219	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1107	2.30	0.19	12	0.05	1144.00	13522.00	3565	20230217	-26.09	2605	20231024	1.15	3565	-26.09	20230217	2605	1.15	20231024	3565	-26.09	20230217	2605	1.15	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
5	20231031	130157	57	100.00	KOSPI		금융업	N	N	N	N		N	2640	-5	5	-0.19	27902430	10514	62.35	2665	2675	2640	3435	1855	2645	2653.84	10.17	848	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1109	2.31	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.95	2605	20231024	1.34	3565	-25.95	20230217	2605	1.34	20231024	3565	-25.95	20230217	2605	1.34	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
6	20231031	120156	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	5	2	0.19	27189545	10244	60.75	2665	2675	2640	3435	1855	2645	2654.19	10.17	1107	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1113	2.32	0.20	12	0.02	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
7	20231031	110158	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	5	2	0.19	17617350	6639	39.37	2665	2675	2640	3435	1855	2645	2653.62	10.17	1345	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1113	2.32	0.20	12	0.02	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
8	20231031	100158	57	100.00	KOSPI		금융업	N	N	N	N		N	2660	15	2	0.57	15519250	5845	34.66	2665	2675	2645	3435	1855	2645	2655.13	10.17	1151	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1117	2.33	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.39	2605	20231024	2.11	3565	-25.39	20230217	2605	2.11	20231024	3565	-25.39	20230217	2605	2.11	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
9	20231031	090156	57	100.00	KOSPI		금융업	N	N	N	N		N	2665	20	2	0.76	79950	30	0.18	2665	2665	2665	3435	1855	2645	2665.00	10.17	0	2675	2660	2645	2630	2615	2652	2622	420	790	1000	1900	5	1	42008577	1120	2.33	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.25	2605	20231024	2.30	3565	-25.25	20230217	2605	2.30	20231024	3565	-25.25	20230217	2605	2.30	20231024	0.54	N	004150	1000	420 억	4274120	N	N	0	N	N
10	20231030	160155	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-5	5	-0.19	39585895	14957	21.80	2650	2660	2630	3445	1855	2650	2646.65	10.18	-101	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1111	2.31	0.20	12	0.04	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
11	20231030	150153	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-5	5	-0.19	34358305	12979	18.91	2650	2660	2630	3445	1855	2650	2647.22	10.18	18	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1111	2.31	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
12	20231030	140153	57	100.00	KOSPI		금융업	N	N	N	N		N	2640	-10	5	-0.38	32433750	12251	17.85	2650	2660	2630	3445	1855	2650	2647.44	10.18	-112	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1109	2.31	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.95	2605	20231024	1.34	3565	-25.95	20230217	2605	1.34	20231024	3565	-25.95	20230217	2605	1.34	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
13	20231030	130152	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-5	5	-0.19	30912430	11675	17.01	2650	2660	2630	3445	1855	2650	2647.75	10.18	-408	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1111	2.31	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
14	20231030	120151	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	0	3	0.00	27755270	10480	15.27	2650	2660	2630	3445	1855	2650	2648.40	10.18	260	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1113	2.32	0.20	12	0.02	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
15	20231030	110152	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-5	5	-0.19	7464730	2826	4.12	2650	2660	2630	3445	1855	2650	2641.45	10.18	261	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1111	2.31	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
16	20231030	100152	57	100.00	KOSPI		금융업	N	N	N	N		N	2640	-10	5	-0.38	5157075	1955	2.85	2650	2650	2630	3445	1855	2650	2637.89	10.18	202	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1109	2.31	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.95	2605	20231024	1.34	3565	-25.95	20230217	2605	1.34	20231024	3565	-25.95	20230217	2605	1.34	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
17	20231030	090150	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	0	3	0.00	2650	1	0.00	2650	2650	2650	3445	1855	2650	2650.00	10.18	0	2693	2671	2648	2626	2603	2660	2615	420	795	1000	1900	5	1	42008577	1113	2.32	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.54	N	004150	1000	420 억	4277349	N	N	0	N	N
18	20231027	150152	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-10	5	-0.38	167571480	63326	203.42	2655	2670	2625	3450	1860	2655	2646.17	10.20	4109	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1111	2.31	0.20	12	0.15	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
19	20231027	140152	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	-5	5	-0.19	149108390	56337	180.97	2655	2670	2625	3450	1860	2655	2646.72	10.20	3371	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1113	2.32	0.20	12	0.13	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
20	20231027	130150	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-10	5	-0.38	132808695	50184	161.20	2655	2670	2625	3450	1860	2655	2646.44	10.20	2788	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1111	2.31	0.20	12	0.12	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
21	20231027	120151	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	-5	5	-0.19	125182240	47302	151.95	2655	2670	2625	3450	1860	2655	2646.45	10.20	2382	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1113	2.32	0.20	12	0.11	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
22	20231027	110152	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	-5	5	-0.19	72582440	27425	88.10	2655	2670	2625	3450	1860	2655	2646.58	10.20	1404	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1113	2.32	0.20	12	0.07	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
23	20231027	100152	57	100.00	KOSPI		금융업	N	N	N	N		N	2635	-20	5	-0.75	8125085	3079	9.89	2655	2670	2625	3450	1860	2655	2638.87	10.20	306	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1107	2.30	0.19	12	0.01	1144.00	13522.00	3565	20230217	-26.09	2605	20231024	1.15	3565	-26.09	20230217	2605	1.15	20231024	3565	-26.09	20230217	2605	1.15	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
24	20231027	090151	57	100.00	KOSPI		금융업	N	N	N	N		N	2655	0	3	0.00	76995	29	0.09	2655	2655	2655	3450	1860	2655	2655.00	10.20	19	2708	2681	2653	2626	2598	2667	2612	420	795	1000	1910	5	1	42008577	1115	2.32	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.53	2605	20231024	1.92	3565	-25.53	20230217	2605	1.92	20231024	3565	-25.53	20230217	2605	1.92	20231024	0.55	N	004150	1000	420 억	4285613	N	N	0	N	N
25	20231026	160150	57	100.00	KOSPI		금융업	N	N	N	N		N	2655	-15	5	-0.56	82446905	31130	83.99	2665	2680	2625	3470	1870	2670	2648.47	10.22	-2071	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1115	2.32	0.20	12	0.07	1144.00	13522.00	3565	20230217	-25.53	2605	20231024	1.92	3565	-25.53	20230217	2605	1.92	20231024	3565	-25.53	20230217	2605	1.92	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
26	20231026	150150	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-25	5	-0.94	76521790	28895	77.96	2665	2680	2625	3470	1870	2670	2648.27	10.22	-2040	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1111	2.31	0.20	12	0.07	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
27	20231026	140149	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-25	5	-0.94	47024900	17767	47.93	2665	2680	2625	3470	1870	2670	2646.76	10.22	-811	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1111	2.31	0.20	12	0.04	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
28	20231026	130150	57	100.00	KOSPI		금융업	N	N	N	N		N	2650	-20	5	-0.75	24639310	9328	25.17	2665	2680	2625	3470	1870	2670	2641.44	10.22	-264	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1113	2.32	0.20	12	0.02	1144.00	13522.00	3565	20230217	-25.67	2605	20231024	1.73	3565	-25.67	20230217	2605	1.73	20231024	3565	-25.67	20230217	2605	1.73	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
29	20231026	120150	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-25	5	-0.94	15683635	5928	15.99	2665	2680	2625	3470	1870	2670	2645.69	10.22	-260	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1111	2.31	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
30	20231026	110151	57	100.00	KOSPI		금융업	N	N	N	N		N	2655	-15	5	-0.56	14571245	5507	14.86	2665	2680	2625	3470	1870	2670	2645.95	10.22	-237	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1115	2.32	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.53	2605	20231024	1.92	3565	-25.53	20230217	2605	1.92	20231024	3565	-25.53	20230217	2605	1.92	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
31	20231026	100151	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	-25	5	-0.94	10590405	4002	10.80	2665	2680	2625	3470	1870	2670	2646.28	10.22	-235	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1111	2.31	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
32	20231026	090150	57	100.00	KOSPI		금융업	N	N	N	N		N	2660	-10	5	-0.37	1337825	502	1.35	2665	2665	2660	3470	1870	2670	2664.99	10.22	-1	2710	2690	2655	2635	2600	2700	2645	420	800	1000	1920	5	1	42008577	1117	2.33	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.39	2605	20231024	2.11	3565	-25.39	20230217	2605	2.11	20231024	3565	-25.39	20230217	2605	2.11	20231024	0.55	N	004150	1000	420 억	4292866	N	N	0	N	N
33	20231025	160150	57	100.00	KOSPI		금융업	N	N	N	N		N	2670	40	2	1.52	98239825	37055	98.33	2640	2675	2620	3415	1845	2630	2651.08	10.24	3792	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1122	2.33	0.20	12	0.09	1144.00	13522.00	3565	20230217	-25.11	2605	20231024	2.50	3565	-25.11	20230217	2605	2.50	20231024	3565	-25.11	20230217	2605	2.50	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
34	20231025	150151	57	100.00	KOSPI		금융업	N	N	N	N		N	2655	25	2	0.95	88596730	33434	88.72	2640	2675	2620	3415	1845	2630	2649.90	10.24	3658	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1115	2.32	0.20	12	0.08	1144.00	13522.00	3565	20230217	-25.53	2605	20231024	1.92	3565	-25.53	20230217	2605	1.92	20231024	3565	-25.53	20230217	2605	1.92	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
35	20231025	140149	57	100.00	KOSPI		금융업	N	N	N	N		N	2655	25	2	0.95	87716055	33102	87.84	2640	2675	2620	3415	1845	2630	2649.87	10.24	3565	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1115	2.32	0.20	12	0.08	1144.00	13522.00	3565	20230217	-25.53	2605	20231024	1.92	3565	-25.53	20230217	2605	1.92	20231024	3565	-25.53	20230217	2605	1.92	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
36	20231025	130151	57	100.00	KOSPI		금융업	N	N	N	N		N	2660	30	2	1.14	72481085	27343	72.56	2640	2675	2620	3415	1845	2630	2650.81	10.24	763	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1117	2.33	0.20	12	0.07	1144.00	13522.00	3565	20230217	-25.39	2605	20231024	2.11	3565	-25.39	20230217	2605	2.11	20231024	3565	-25.39	20230217	2605	2.11	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
37	20231025	120150	57	100.00	KOSPI		금융업	N	N	N	N		N	2660	30	2	1.14	35847575	13532	35.91	2640	2670	2620	3415	1845	2630	2649.10	10.24	-325	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1117	2.33	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.39	2605	20231024	2.11	3565	-25.39	20230217	2605	2.11	20231024	3565	-25.39	20230217	2605	2.11	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
38	20231025	110150	57	100.00	KOSPI		금융업	N	N	N	N		N	2665	35	2	1.33	31767670	11997	31.84	2640	2670	2620	3415	1845	2630	2647.97	10.24	-493	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1120	2.33	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.25	2605	20231024	2.30	3565	-25.25	20230217	2605	2.30	20231024	3565	-25.25	20230217	2605	2.30	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
39	20231025	100149	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	15	2	0.57	10937795	4150	11.01	2640	2650	2620	3415	1845	2630	2635.61	10.24	-312	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1111	2.31	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.81	2605	20231024	1.54	3565	-25.81	20230217	2605	1.54	20231024	3565	-25.81	20230217	2605	1.54	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
40	20231025	090150	57	100.00	KOSPI		금융업	N	N	N	N		N	2640	10	2	0.38	285120	108	0.29	2640	2640	2640	3415	1845	2630	2640.00	10.24	-1	2680	2655	2630	2605	2580	2642	2592	420	785	1000	1890	5	1	42008577	1109	2.31	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.95	2605	20231024	1.34	3565	-25.95	20230217	2605	1.34	20231024	3565	-25.95	20230217	2605	1.34	20231024	0.54	N	004150	1000	420 억	4300098	N	N	0	N	N
41	20231024	160147	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2630	-10	5	-0.38	98739530	37682	76.14	2645	2655	2605	3430	1850	2640	2620.31	10.27	-7888	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1105	2.30	0.19	12	0.09	1144.00	13522.00	3565	20230217	-26.23	2605	20231024	0.96	3565	-26.23	20230217	2605	0.96	20231024	3565	-26.23	20230217	2605	0.96	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
42	20231024	150149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2630	-10	5	-0.38	92011825	35123	70.97	2645	2655	2605	3430	1850	2640	2619.70	10.27	-7694	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1105	2.30	0.19	12	0.08	1144.00	13522.00	3565	20230217	-26.23	2605	20231024	0.96	3565	-26.23	20230217	2605	0.96	20231024	3565	-26.23	20230217	2605	0.96	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
43	20231024	140148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2630	-10	5	-0.38	77237455	29504	59.61	2645	2655	2605	3430	1850	2640	2617.86	10.27	-7533	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1105	2.30	0.19	12	0.07	1144.00	13522.00	3565	20230217	-26.23	2605	20231024	0.96	3565	-26.23	20230217	2605	0.96	20231024	3565	-26.23	20230217	2605	0.96	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
44	20231024	130150	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2615	-25	5	-0.95	71456775	27303	55.17	2645	2655	2605	3430	1850	2640	2617.18	10.27	-7388	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1099	2.29	0.19	12	0.06	1144.00	13522.00	3565	20230217	-26.65	2605	20231024	0.38	3565	-26.65	20230217	2605	0.38	20231024	3565	-26.65	20230217	2605	0.38	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
45	20231024	120149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2625	-15	5	-0.57	58330095	22280	45.02	2645	2655	2605	3430	1850	2640	2618.05	10.27	-7057	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1103	2.29	0.19	12	0.05	1144.00	13522.00	3565	20230217	-26.37	2605	20231024	0.77	3565	-26.37	20230217	2605	0.77	20231024	3565	-26.37	20230217	2605	0.77	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
46	20231024	110149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2615	-25	5	-0.95	51125045	19530	39.46	2645	2655	2605	3430	1850	2640	2617.77	10.27	-6603	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1099	2.29	0.19	12	0.05	1144.00	13522.00	3565	20230217	-26.65	2605	20231024	0.38	3565	-26.65	20230217	2605	0.38	20231024	3565	-26.65	20230217	2605	0.38	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
47	20231024	100148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2625	-15	5	-0.57	7085175	2688	5.43	2645	2655	2625	3430	1850	2640	2635.85	10.27	-1699	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1103	2.29	0.19	12	0.01	1144.00	13522.00	3565	20230217	-26.37	2625	20231024	0.00	3565	-26.37	20230217	2625	0.00	20231024	3565	-26.37	20230217	2625	0.00	20231024	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
48	20231024	090149	57	100.00	KOSPI		금융업	N	N	N	N		N	2645	5	2	0.19	338560	128	0.26	2645	2645	2645	3430	1850	2640	2645.00	10.27	-1	2683	2661	2643	2621	2603	2672	2632	420	790	1000	1900	5	1	42008577	1111	2.31	0.20	12	0.00	1144.00	13522.00	3565	20230217	-25.81	2625	20231023	0.76	3565	-25.81	20230217	2625	0.76	20231023	3565	-25.81	20230217	2625	0.76	20231023	0.55	N	004150	1000	420 억	4315886	N	N	0	N	N
49	20231023	160147	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2640	-15	5	-0.56	130366390	49493	81.23	2625	2665	2625	3450	1860	2655	2634.04	10.25	8821	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1109	2.31	0.20	12	0.12	1144.00	13522.00	3565	20230217	-25.95	2625	20231023	0.57	3565	-25.95	20230217	2625	0.57	20231023	3565	-25.95	20230217	2625	0.57	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
50	20231023	150147	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2635	-20	5	-0.75	115150900	43719	71.75	2625	2665	2625	3450	1860	2655	2633.89	10.25	8481	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1107	2.30	0.19	12	0.10	1144.00	13522.00	3565	20230217	-26.09	2625	20231023	0.38	3565	-26.09	20230217	2625	0.38	20231023	3565	-26.09	20230217	2625	0.38	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
51	20231023	140147	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2645	-10	5	-0.38	106109345	40290	66.12	2625	2665	2625	3450	1860	2655	2633.64	10.25	8555	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1111	2.31	0.20	12	0.10	1144.00	13522.00	3565	20230217	-25.81	2625	20231023	0.76	3565	-25.81	20230217	2625	0.76	20231023	3565	-25.81	20230217	2625	0.76	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
52	20231023	130149	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2635	-20	5	-0.75	89487195	33975	55.76	2625	2665	2625	3450	1860	2655	2633.91	10.25	8232	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1107	2.30	0.19	12	0.08	1144.00	13522.00	3565	20230217	-26.09	2625	20231023	0.38	3565	-26.09	20230217	2625	0.38	20231023	3565	-26.09	20230217	2625	0.38	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
53	20231023	120146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2635	-20	5	-0.75	61650650	23393	38.39	2625	2665	2625	3450	1860	2655	2635.43	10.25	4556	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1107	2.30	0.19	12	0.06	1144.00	13522.00	3565	20230217	-26.09	2625	20231023	0.38	3565	-26.09	20230217	2625	0.38	20231023	3565	-26.09	20230217	2625	0.38	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
54	20231023	110148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2660	5	2	0.19	23308130	8821	14.48	2625	2665	2625	3450	1860	2655	2642.35	10.25	1685	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1117	2.33	0.20	12	0.02	1144.00	13522.00	3565	20230217	-25.39	2625	20231023	1.33	3565	-25.39	20230217	2625	1.33	20231023	3565	-25.39	20230217	2625	1.33	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
55	20231023	100146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2665	10	2	0.38	9296675	3525	5.79	2625	2665	2625	3450	1860	2655	2637.35	10.25	571	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1120	2.33	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.25	2625	20231023	1.52	3565	-25.25	20230217	2625	1.52	20231023	3565	-25.25	20230217	2625	1.52	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
56	20231023	090148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2655	0	3	0.00	5708730	2174	3.57	2625	2655	2625	3450	1860	2655	2625.91	10.25	381	2721	2687	2661	2627	2601	2675	2615	420	795	1000	1910	5	1	42008577	1115	2.32	0.20	12	0.01	1144.00	13522.00	3565	20230217	-25.53	2625	20231023	1.14	3565	-25.53	20230217	2625	1.14	20231023	3565	-25.53	20230217	2625	1.14	20231023	0.55	N	004150	1000	420 억	4307065	N	N	0	N	N
57	20231020	160148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2655	-45	5	-1.67	161406000	60933	98.31	2680	2695	2635	3510	1890	2700	2648.91	10.24	4659	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1115	2.32	0.20	12	0.15	1144.00	13522.00	3565	20230217	-25.53	2635	20231020	0.76	3565	-25.53	20230217	2635	0.76	20231020	3565	-25.53	20230217	2635	0.76	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
58	20231020	150147	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2655	-45	5	-1.67	150599810	56868	91.75	2680	2695	2635	3510	1890	2700	2648.23	10.24	5122	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1115	2.32	0.20	12	0.14	1144.00	13522.00	3565	20230217	-25.53	2635	20231020	0.76	3565	-25.53	20230217	2635	0.76	20231020	3565	-25.53	20230217	2635	0.76	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
59	20231020	140148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2650	-50	5	-1.85	132279055	49972	80.63	2680	2695	2635	3510	1890	2700	2647.06	10.24	4919	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1113	2.32	0.20	12	0.12	1144.00	13522.00	3565	20230217	-25.67	2635	20231020	0.57	3565	-25.67	20230217	2635	0.57	20231020	3565	-25.67	20230217	2635	0.57	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
60	20231020	130144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2645	-55	5	-2.04	101779405	38443	62.02	2680	2695	2635	3510	1890	2700	2647.54	10.24	1012	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1111	2.31	0.20	12	0.09	1144.00	13522.00	3565	20230217	-25.81	2635	20231020	0.38	3565	-25.81	20230217	2635	0.38	20231020	3565	-25.81	20230217	2635	0.38	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
61	20231020	120146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2645	-55	5	-2.04	78852165	29755	48.01	2680	2695	2635	3510	1890	2700	2650.05	10.24	1108	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1111	2.31	0.20	12	0.07	1144.00	13522.00	3565	20230217	-25.81	2635	20231020	0.38	3565	-25.81	20230217	2635	0.38	20231020	3565	-25.81	20230217	2635	0.38	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
62	20231020	110148	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2645	-55	5	-2.04	60758900	22902	36.95	2680	2695	2635	3510	1890	2700	2653.00	10.24	149	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1111	2.31	0.20	12	0.05	1144.00	13522.00	3565	20230217	-25.81	2635	20231020	0.38	3565	-25.81	20230217	2635	0.38	20231020	3565	-25.81	20230217	2635	0.38	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
63	20231020	100146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2650	-50	5	-1.85	30626135	11503	18.56	2680	2695	2650	3510	1890	2700	2662.45	10.24	-108	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1113	2.32	0.20	12	0.03	1144.00	13522.00	3565	20230217	-25.67	2650	20231020	0.00	3565	-25.67	20230217	2650	0.00	20231020	3565	-25.67	20230217	2650	0.00	20231020	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
64	20231020	090148	57	100.00	KOSPI		금융업	N	N	N	N		N	2680	-20	5	-0.74	45560	17	0.03	2680	2680	2680	3510	1890	2700	2680.00	10.24	-6	2760	2730	2700	2670	2640	2715	2655	420	810	1000	1940	5	1	42008577	1126	2.34	0.20	12	0.00	1144.00	13522.00	3565	20230217	-24.82	2670	20231019	0.37	3565	-24.82	20230217	2670	0.37	20231019	3565	-24.82	20230217	2670	0.37	20231019	0.55	N	004150	1000	420 억	4302444	N	N	0	N	N
65	20231019	160145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2700	-30	5	-1.10	166792885	61980	239.44	2725	2730	2670	3545	1915	2730	2691.08	10.25	-8667	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.15	1144.00	13522.00	3565	20230217	-24.26	2670	20231019	1.12	3565	-24.26	20230217	2670	1.12	20231019	3565	-24.26	20230217	2670	1.12	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
66	20231019	150146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2700	-30	5	-1.10	162016505	60208	232.60	2725	2730	2670	3545	1915	2730	2690.95	10.25	-8130	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.14	1144.00	13522.00	3565	20230217	-24.26	2670	20231019	1.12	3565	-24.26	20230217	2670	1.12	20231019	3565	-24.26	20230217	2670	1.12	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
67	20231019	140146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2690	-40	5	-1.47	150326525	55867	215.83	2725	2730	2670	3545	1915	2730	2690.79	10.25	-7242	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1130	2.35	0.20	12	0.13	1144.00	13522.00	3565	20230217	-24.54	2670	20231019	0.75	3565	-24.54	20230217	2670	0.75	20231019	3565	-24.54	20230217	2670	0.75	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
68	20231019	130146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2680	-50	5	-1.83	114321320	42501	164.19	2725	2730	2670	3545	1915	2730	2689.85	10.25	-5416	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1126	2.34	0.20	12	0.10	1144.00	13522.00	3565	20230217	-24.82	2670	20231019	0.37	3565	-24.82	20230217	2670	0.37	20231019	3565	-24.82	20230217	2670	0.37	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
69	20231019	120146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2695	-35	5	-1.28	84727485	31449	121.50	2725	2730	2680	3545	1915	2730	2694.12	10.25	-3972	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1132	2.36	0.20	12	0.07	1144.00	13522.00	3565	20230217	-24.40	2680	20231019	0.56	3565	-24.40	20230217	2680	0.56	20231019	3565	-24.40	20230217	2680	0.56	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
70	20231019	110146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2695	-35	5	-1.28	62415015	23148	89.43	2725	2730	2685	3545	1915	2730	2696.35	10.25	-2590	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1132	2.36	0.20	12	0.06	1144.00	13522.00	3565	20230217	-24.40	2685	20231019	0.37	3565	-24.40	20230217	2685	0.37	20231019	3565	-24.40	20230217	2685	0.37	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
71	20231019	100146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2700	-30	5	-1.10	23491045	8710	33.65	2725	2730	2685	3545	1915	2730	2697.02	10.25	-1713	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.02	1144.00	13522.00	3565	20230217	-24.26	2685	20231019	0.56	3565	-24.26	20230217	2685	0.56	20231019	3565	-24.26	20230217	2685	0.56	20231019	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
72	20231019	090146	57	100.00	KOSPI		금융업	N	N	N	N		N	2725	-5	5	-0.18	629475	231	0.89	2725	2725	2725	3545	1915	2730	2725.00	10.25	-42	2756	2742	2721	2707	2686	2732	2697	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.56	2690	20231011	1.30	3565	-23.56	20230217	2690	1.30	20231011	3565	-23.56	20230217	2690	1.30	20231011	0.56	N	004150	1000	420 억	4306808	N	N	0	N	N
73	20231018	160146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2730	0	3	0.00	70171095	25864	47.09	2735	2735	2700	3545	1915	2730	2713.08	10.25	1988	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.42	2690	20231011	1.49	3565	-23.42	20230217	2690	1.49	20231011	3565	-23.42	20230217	2690	1.49	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
74	20231018	150146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2720	-10	5	-0.37	67779340	24986	45.49	2735	2735	2700	3545	1915	2730	2712.69	10.25	1980	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
75	20231018	140144	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2720	-10	5	-0.37	57872920	21335	38.84	2735	2735	2700	3545	1915	2730	2712.58	10.25	1694	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
76	20231018	130145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2720	-10	5	-0.37	55543605	20477	37.28	2735	2735	2700	3545	1915	2730	2712.49	10.25	1694	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
77	20231018	120146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2715	-15	5	-0.55	41006495	15127	27.54	2735	2735	2700	3545	1915	2730	2710.81	10.25	1682	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.84	2690	20231011	0.93	3565	-23.84	20230217	2690	0.93	20231011	3565	-23.84	20230217	2690	0.93	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
78	20231018	110146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2720	-10	5	-0.37	31484775	11617	21.15	2735	2735	2700	3545	1915	2730	2710.23	10.25	1409	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
79	20231018	100146	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2720	-10	5	-0.37	27065230	9988	18.18	2735	2735	2700	3545	1915	2730	2709.77	10.25	798	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
80	20231018	090145	55	50.00	KOSPI		금융업	N	N	N	Y	50	N	2735	5	2	0.18	38290	14	0.03	2735	2735	2735	3545	1915	2730	2735.00	10.25	0	2766	2747	2721	2702	2676	2757	2712	420	815	1000	1960	5	1	42008577	1149	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.28	2690	20231011	1.67	3565	-23.28	20230217	2690	1.67	20231011	3565	-23.28	20230217	2690	1.67	20231011	0.55	N	004150	1000	420 억	4304890	N	N	0	N	N
81	20231017	160146	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	10	2	0.37	148799190	54927	417.25	2720	2740	2695	3535	1905	2720	2709.04	10.25	-39	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1147	2.39	0.20	12	0.13	1144.00	13522.00	3565	20230217	-23.42	2690	20231011	1.49	3565	-23.42	20230217	2690	1.49	20231011	3565	-23.42	20230217	2690	1.49	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
82	20231017	150146	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	0	3	0.00	145565085	53742	408.25	2720	2740	2695	3535	1905	2720	2708.59	10.25	587	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.13	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
83	20231017	140145	57	100.00	KOSPI		금융업	N	N	N	N		N	2740	20	2	0.74	129903765	47979	364.47	2720	2740	2695	3535	1905	2720	2707.51	10.25	4170	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1151	2.40	0.20	12	0.11	1144.00	13522.00	3565	20230217	-23.14	2690	20231011	1.86	3565	-23.14	20230217	2690	1.86	20231011	3565	-23.14	20230217	2690	1.86	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
84	20231017	130145	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	0	3	0.00	116652965	43121	327.57	2720	2725	2695	3535	1905	2720	2705.25	10.25	4296	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.10	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
85	20231017	120146	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	0	3	0.00	111445560	41203	313.00	2720	2725	2695	3535	1905	2720	2704.79	10.25	4325	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.10	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
86	20231017	110144	57	100.00	KOSPI		금융업	N	N	N	N		N	2710	-10	5	-0.37	98450350	36413	276.61	2720	2725	2695	3535	1905	2720	2703.71	10.25	4440	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.98	2690	20231011	0.74	3565	-23.98	20230217	2690	0.74	20231011	3565	-23.98	20230217	2690	0.74	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
87	20231017	100144	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	0	3	0.00	11783205	4343	32.99	2720	2725	2705	3535	1905	2720	2713.15	10.25	39	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
88	20231017	090145	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	0	3	0.00	625600	230	1.75	2720	2720	2720	3535	1905	2720	2720.00	10.25	228	2750	2735	2720	2705	2690	2727	2697	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304622	N	N	1	N	N
89	20231016	160144	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-10	5	-0.37	35686505	13150	36.01	2725	2735	2705	3545	1915	2730	2713.80	10.25	256	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304376	N	N	1	N	N
90	20231016	150143	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-10	5	-0.37	27391245	10088	27.63	2725	2735	2710	3545	1915	2730	2715.23	10.25	258	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
91	20231016	140145	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-10	5	-0.37	21805055	8030	21.99	2725	2735	2710	3545	1915	2730	2715.45	10.25	258	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
92	20231016	130144	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-10	5	-0.37	21772415	8018	21.96	2725	2735	2710	3545	1915	2730	2715.44	10.25	258	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
93	20231016	120146	57	100.00	KOSPI		금융업	N	N	N	N		N	2715	-15	5	-0.55	19098390	7033	19.26	2725	2735	2710	3545	1915	2730	2715.54	10.25	258	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.84	2690	20231011	0.93	3565	-23.84	20230217	2690	0.93	20231011	3565	-23.84	20230217	2690	0.93	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
94	20231016	110145	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	0	3	0.00	2627490	964	2.64	2725	2735	2720	3545	1915	2730	2725.61	10.25	-416	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2690	20231011	1.49	3565	-23.42	20230217	2690	1.49	20231011	3565	-23.42	20230217	2690	1.49	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
95	20231016	100142	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	0	3	0.00	2048730	752	2.06	2725	2735	2720	3545	1915	2730	2724.37	10.25	-327	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2690	20231011	1.49	3565	-23.42	20230217	2690	1.49	20231011	3565	-23.42	20230217	2690	1.49	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
96	20231016	090144	57	100.00	KOSPI		금융업	N	N	N	N		N	2720	-10	5	-0.37	903880	332	0.91	2725	2725	2720	3545	1915	2730	2722.51	10.25	-165	2756	2742	2726	2712	2696	2735	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.55	N	004150	1000	420 억	4304376	N	N	0	N	N
97	20231012	160145	57	100.00	KOSPI		금융업	N	N	N	N		N	2740	20	2	0.74	43771605	16008	19.41	2730	2745	2720	3535	1905	2720	2734.36	10.23	1534	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1151	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.14	2690	20231011	1.86	3565	-23.14	20230217	2690	1.86	20231011	3565	-23.14	20230217	2690	1.86	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
98	20231012	150144	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	15	2	0.55	39916425	14601	17.71	2730	2745	2720	3535	1905	2720	2733.81	10.23	1528	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1149	2.39	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.28	2690	20231011	1.67	3565	-23.28	20230217	2690	1.67	20231011	3565	-23.28	20230217	2690	1.67	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
99	20231012	140144	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	15	2	0.55	28461830	10410	12.62	2730	2745	2720	3535	1905	2720	2734.09	10.23	366	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1149	2.39	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.28	2690	20231011	1.67	3565	-23.28	20230217	2690	1.67	20231011	3565	-23.28	20230217	2690	1.67	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
100	20231012	130143	57	100.00	KOSPI		금융업	N	N	N	N		N	2740	20	2	0.74	17120690	6267	7.60	2730	2745	2720	3535	1905	2720	2731.88	10.23	87	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1151	2.40	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.14	2690	20231011	1.86	3565	-23.14	20230217	2690	1.86	20231011	3565	-23.14	20230217	2690	1.86	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
101	20231012	120146	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	15	2	0.55	16171200	5920	7.18	2730	2745	2720	3535	1905	2720	2731.62	10.23	87	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1149	2.39	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.28	2690	20231011	1.67	3565	-23.28	20230217	2690	1.67	20231011	3565	-23.28	20230217	2690	1.67	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
102	20231012	110146	57	100.00	KOSPI		금융업	N	N	N	N		N	2745	25	2	0.92	6164525	2255	2.73	2730	2745	2720	3535	1905	2720	2733.71	10.23	87	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1153	2.40	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.00	2690	20231011	2.04	3565	-23.00	20230217	2690	2.04	20231011	3565	-23.00	20230217	2690	2.04	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
103	20231012	100145	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	15	2	0.55	3213155	1176	1.43	2730	2735	2720	3535	1905	2720	2732.27	10.23	93	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1149	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.28	2690	20231011	1.67	3565	-23.28	20230217	2690	1.67	20231011	3565	-23.28	20230217	2690	1.67	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
104	20231012	090147	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	15	2	0.55	1020125	373	0.45	2730	2735	2730	3535	1905	2720	2734.92	10.23	0	2766	2742	2716	2692	2666	2730	2680	420	815	1000	1950	5	1	42008577	1149	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.28	2690	20231011	1.67	3565	-23.28	20230217	2690	1.67	20231011	3565	-23.28	20230217	2690	1.67	20231011	0.60	N	004150	1000	420 억	4299343	N	N	2	N	N
105	20231011	160145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2720	-5	5	-0.18	223358755	82263	214.12	2725	2740	2690	3540	1910	2725	2715.18	10.25	-8370	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.20	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.61	N	004150	1000	420 억	4307751	N	N	2	N	N
106	20231011	150144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2725	0	3	0.00	200950180	74027	192.68	2725	2740	2690	3540	1910	2725	2714.55	10.25	-8416	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.18	1144.00	13522.00	3565	20230217	-23.56	2690	20231011	1.30	3565	-23.56	20230217	2690	1.30	20231011	3565	-23.56	20230217	2690	1.30	20231011	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
107	20231011	140145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2725	0	3	0.00	159133605	58703	152.80	2725	2740	2690	3540	1910	2725	2710.83	10.25	-9584	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.14	1144.00	13522.00	3565	20230217	-23.56	2690	20231011	1.30	3565	-23.56	20230217	2690	1.30	20231011	3565	-23.56	20230217	2690	1.30	20231011	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
108	20231011	130143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2730	5	2	0.18	148657265	54868	142.81	2725	2740	2690	3540	1910	2725	2709.36	10.25	-9523	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.13	1144.00	13522.00	3565	20230217	-23.42	2690	20231011	1.49	3565	-23.42	20230217	2690	1.49	20231011	3565	-23.42	20230217	2690	1.49	20231011	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
109	20231011	120146	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2720	-5	5	-0.18	127957915	47278	123.06	2725	2740	2690	3540	1910	2725	2706.50	10.25	-8731	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.11	1144.00	13522.00	3565	20230217	-23.70	2690	20231011	1.12	3565	-23.70	20230217	2690	1.12	20231011	3565	-23.70	20230217	2690	1.12	20231011	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
110	20231011	110145	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2715	-10	5	-0.37	93838080	34691	90.30	2725	2740	2690	3540	1910	2725	2704.97	10.25	-8382	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.08	1144.00	13522.00	3565	20230217	-23.84	2690	20231011	0.93	3565	-23.84	20230217	2690	0.93	20231011	3565	-23.84	20230217	2690	0.93	20231011	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
111	20231011	100144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2715	-10	5	-0.37	81523310	30148	78.47	2725	2740	2690	3540	1910	2725	2704.10	10.25	-5659	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.07	1144.00	13522.00	3565	20230217	-23.84	2690	20231011	0.93	3565	-23.84	20230217	2690	0.93	20231011	3565	-23.84	20230217	2690	0.93	20231011	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
112	20231011	090145	57	100.00	KOSPI		금융업	N	N	N	N		N	2725	0	3	0.00	38150	14	0.04	2725	2725	2725	3540	1910	2725	2725.00	10.25	-9	2761	2742	2721	2702	2681	2732	2692	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.56	2700	20231010	0.93	3565	-23.56	20230217	2700	0.93	20231010	3565	-23.56	20230217	2700	0.93	20231010	0.61	N	004150	1000	420 억	4307751	N	N	0	N	N
113	20231010	160144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2725	0	3	0.00	104484180	38419	180.11	2730	2740	2700	3540	1910	2725	2719.60	10.27	-8007	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.56	2700	20231010	0.93	3565	-23.56	20230217	2700	0.93	20231010	3565	-23.56	20230217	2700	0.93	20231010	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
114	20231010	150144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2705	-20	5	-0.73	86304820	31723	148.72	2730	2740	2700	3540	1910	2725	2720.58	10.27	-7153	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1136	2.36	0.20	12	0.08	1144.00	13522.00	3565	20230217	-24.12	2700	20231010	0.19	3565	-24.12	20230217	2700	0.19	20231010	3565	-24.12	20230217	2700	0.19	20231010	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
115	20231010	140144	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2705	-20	5	-0.73	76345665	28043	131.47	2730	2740	2705	3540	1910	2725	2722.45	10.27	-6133	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1136	2.36	0.20	12	0.07	1144.00	13522.00	3565	20230217	-24.12	2705	20231010	0.00	3565	-24.12	20230217	2705	0.00	20231010	3565	-24.12	20230217	2705	0.00	20231010	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
116	20231010	130143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2715	-10	5	-0.37	73636755	27042	126.77	2730	2740	2705	3540	1910	2725	2723.05	10.27	-5979	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.84	2705	20231010	0.37	3565	-23.84	20230217	2705	0.37	20231010	3565	-23.84	20230217	2705	0.37	20231010	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
117	20231010	120143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2715	-10	5	-0.37	57801035	21206	99.41	2730	2740	2715	3540	1910	2725	2725.69	10.27	-4562	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.84	2715	20231010	0.00	3565	-23.84	20230217	2715	0.00	20231010	3565	-23.84	20230217	2715	0.00	20231010	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
118	20231010	110141	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	10	2	0.37	27216110	9971	46.74	2730	2740	2720	3540	1910	2725	2729.53	10.27	-2471	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1149	2.39	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.28	2715	20231004	0.74	3565	-23.28	20230217	2715	0.74	20231004	3565	-23.28	20230217	2715	0.74	20231004	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
119	20231010	100142	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	5	2	0.18	21860645	8012	37.56	2730	2735	2720	3540	1910	2725	2728.49	10.27	-1982	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.42	2715	20231004	0.55	3565	-23.42	20230217	2715	0.55	20231004	3565	-23.42	20230217	2715	0.55	20231004	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
120	20231010	090144	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	5	2	0.18	1457820	534	2.50	2730	2730	2730	3540	1910	2725	2730.00	10.27	-131	2751	2737	2726	2712	2701	2732	2707	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2715	20231004	0.55	3565	-23.42	20230217	2715	0.55	20231004	3565	-23.42	20230217	2715	0.55	20231004	0.60	N	004150	1000	420 억	4315614	N	N	0	N	N
121	20231006	160143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2725	-5	5	-0.18	58126570	21331	69.44	2730	2740	2715	3545	1915	2730	2724.98	10.28	-3303	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.56	2715	20231006	0.37	3565	-23.56	20230217	2715	0.37	20231006	3565	-23.56	20230217	2715	0.37	20231006	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
122	20231006	150141	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2720	-10	5	-0.37	50258190	18443	60.04	2730	2740	2715	3545	1915	2730	2725.06	10.28	-2374	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.70	2715	20231006	0.18	3565	-23.70	20230217	2715	0.18	20231006	3565	-23.70	20230217	2715	0.18	20231006	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
123	20231006	140143	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2730	0	3	0.00	43128915	15827	51.52	2730	2740	2715	3545	1915	2730	2725.02	10.28	-1982	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.42	2715	20231006	0.55	3565	-23.42	20230217	2715	0.55	20231006	3565	-23.42	20230217	2715	0.55	20231006	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
124	20231006	130141	57	100.00	KOSPI	신저가	금융업	N	N	N	N		N	2715	-15	5	-0.55	34137130	12527	40.78	2730	2740	2715	3545	1915	2730	2725.08	10.28	289	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.84	2715	20231006	0.00	3565	-23.84	20230217	2715	0.00	20231006	3565	-23.84	20230217	2715	0.00	20231006	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
125	20231006	120141	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	5	2	0.18	11196905	4096	13.33	2730	2740	2725	3545	1915	2730	2733.62	10.28	-640	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1149	2.39	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.28	2715	20231004	0.74	3565	-23.28	20230217	2715	0.74	20231004	3565	-23.28	20230217	2715	0.74	20231004	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
126	20231006	110139	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	5	2	0.18	11188700	4093	13.32	2730	2740	2725	3545	1915	2730	2733.62	10.28	-637	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1149	2.39	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.28	2715	20231004	0.74	3565	-23.28	20230217	2715	0.74	20231004	3565	-23.28	20230217	2715	0.74	20231004	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
127	20231006	100141	57	100.00	KOSPI		금융업	N	N	N	N		N	2735	5	2	0.18	4513770	1652	5.38	2730	2740	2725	3545	1915	2730	2732.31	10.28	-107	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1149	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.28	2715	20231004	0.74	3565	-23.28	20230217	2715	0.74	20231004	3565	-23.28	20230217	2715	0.74	20231004	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N
128	20231006	090139	57	100.00	KOSPI		금융업	N	N	N	N		N	2730	0	3	0.00	1012830	371	1.21	2730	2730	2730	3545	1915	2730	2730.00	10.28	0	2753	2741	2728	2716	2703	2735	2710	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2715	20231004	0.55	3565	-23.42	20230217	2715	0.55	20231004	3565	-23.42	20230217	2715	0.55	20231004	0.55	N	004150	1000	420 억	4318948	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History