KissMeData/004150/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20241031	160159	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2310	20	2	0.87	42786185	18666	74.09	2290	2310	2270	2975	1605	2290	2292.20	5.61	-1326	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	970	13.05	0.17	12	0.04	177.00	13520.00	3190	20240223	-27.59	2270	20241031	1.76	3190	-27.59	20240223	2270	1.76	20241031	3190	-27.59	20240223	2270	1.76	20241031	0.78	N	004150	1000	420 억	2356179	N	N	1	N	N
3	20241031	150202	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	15	2	0.66	39796220	17369	68.94	2290	2310	2270	2975	1605	2290	2291.22	5.61	-1160	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	968	13.02	0.17	12	0.04	177.00	13520.00	3190	20240223	-27.74	2270	20241031	1.54	3190	-27.74	20240223	2270	1.54	20241031	3190	-27.74	20240223	2270	1.54	20241031	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
4	20241031	140201	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	15	2	0.66	28955665	12655	50.23	2290	2310	2270	2975	1605	2290	2288.08	5.61	-759	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	968	13.02	0.17	12	0.03	177.00	13520.00	3190	20240223	-27.74	2270	20241031	1.54	3190	-27.74	20240223	2270	1.54	20241031	3190	-27.74	20240223	2270	1.54	20241031	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
5	20241031	130201	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	5	2	0.22	18260975	8005	31.77	2290	2295	2270	2975	1605	2290	2281.20	5.61	-913	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	964	12.97	0.17	12	0.02	177.00	13520.00	3190	20240223	-28.06	2270	20241031	1.10	3190	-28.06	20240223	2270	1.10	20241031	3190	-28.06	20240223	2270	1.10	20241031	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
6	20241031	120200	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2290	0	3	0.00	15190505	6666	26.46	2290	2290	2270	2975	1605	2290	2278.80	5.61	-859	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.02	177.00	13520.00	3190	20240223	-28.21	2270	20241031	0.88	3190	-28.21	20240223	2270	0.88	20241031	3190	-28.21	20240223	2270	0.88	20241031	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
7	20241031	110200	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2280	-10	5	-0.44	12605190	5533	21.96	2290	2290	2270	2975	1605	2290	2278.18	5.61	-462	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	958	12.88	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.53	2270	20241031	0.44	3190	-28.53	20240223	2270	0.44	20241031	3190	-28.53	20240223	2270	0.44	20241031	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
8	20241031	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	0	3	0.00	1515945	664	2.64	2290	2290	2275	2975	1605	2290	2283.05	5.61	-231	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
9	20241031	090201	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	-5	5	-0.22	87015	38	0.15	2290	2290	2285	2975	1605	2290	2289.87	5.61	-9	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.78	N	004150	1000	420 억	2356179	N	N	0	N	N
10	20241030	160159	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-5	5	-0.22	57570210	25191	244.62	2300	2305	2275	2980	1610	2295	2285.35	5.63	-8545	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.06	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
11	20241030	150202	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	-10	5	-0.44	48711605	21320	207.03	2300	2305	2275	2980	1610	2295	2284.78	5.63	-7430	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
12	20241030	140201	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-5	5	-0.22	27738475	12129	117.78	2300	2305	2280	2980	1610	2295	2286.95	5.63	-2118	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.03	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
13	20241030	130202	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-5	5	-0.22	26478865	11579	112.44	2300	2305	2280	2980	1610	2295	2286.80	5.63	-1711	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.03	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
14	20241030	120201	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-5	5	-0.22	22212755	9716	94.35	2300	2305	2280	2980	1610	2295	2286.20	5.63	-140	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.02	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
15	20241030	110201	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-5	5	-0.22	5527735	2410	23.40	2300	2305	2285	2980	1610	2295	2293.67	5.63	166	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
16	20241030	100200	57	100.00	KOSPI		금융업	N	N	N	N	N	2295	0	3	0.00	1217485	531	5.16	2300	2305	2285	2980	1610	2295	2292.82	5.63	136	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	964	12.97	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.06	2270	20241025	1.10	3190	-28.06	20240223	2270	1.10	20241025	3190	-28.06	20240223	2270	1.10	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
17	20241030	090201	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-5	5	-0.22	337880	147	1.43	2300	2305	2290	2980	1610	2295	2298.50	5.63	-21	2311	2302	2291	2282	2271	2307	2287	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2364808	N	N	0	N	N
18	20241029	160156	57	100.00	KOSPI		금융업	N	N	N	N	N	2295	5	2	0.22	23550770	10294	60.91	2290	2300	2280	2975	1605	2290	2287.81	5.63	-1221	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	964	12.97	0.17	12	0.02	177.00	13520.00	3190	20240223	-28.06	2270	20241025	1.10	3190	-28.06	20240223	2270	1.10	20241025	3190	-28.06	20240223	2270	1.10	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
19	20241029	150159	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	0	3	0.00	14208775	6206	36.72	2290	2300	2280	2975	1605	2290	2289.52	5.63	-1230	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
20	20241029	140157	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	0	3	0.00	11317655	4942	29.24	2290	2300	2280	2975	1605	2290	2290.10	5.63	-1122	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
21	20241029	130158	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	-5	5	-0.22	11267280	4920	29.11	2290	2300	2280	2975	1605	2290	2290.10	5.63	-1121	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
22	20241029	120158	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	-5	5	-0.22	7563070	3299	19.52	2290	2300	2280	2975	1605	2290	2292.53	5.63	-1078	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
23	20241029	110154	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	0	3	0.00	7466910	3257	19.27	2290	2300	2280	2975	1605	2290	2292.57	5.63	-1047	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
24	20241029	100158	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	10	2	0.44	3835355	1674	9.91	2290	2300	2280	2975	1605	2290	2291.13	5.63	-1194	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	966	12.99	0.17	12	0.00	177.00	13520.00	3190	20240223	-27.90	2270	20241025	1.32	3190	-27.90	20240223	2270	1.32	20241025	3190	-27.90	20240223	2270	1.32	20241025	0.78	N	004150	1000	420 억	2366078	N	N	0	N	N
25	20241028	160157	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	5	2	0.22	38110995	16697	58.18	2305	2305	2275	2970	1600	2285	2282.50	5.64	-833	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.04	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
26	20241028	150157	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	0	3	0.00	34092050	14942	52.06	2305	2305	2275	2970	1600	2285	2281.62	5.64	-785	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.04	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
27	20241028	140158	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	0	3	0.00	11495035	5027	17.52	2305	2305	2275	2970	1600	2285	2286.66	5.64	-37	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
28	20241028	130157	57	100.00	KOSPI		금융업	N	N	N	N	N	2285	0	3	0.00	10407875	4551	15.86	2305	2305	2275	2970	1600	2285	2286.95	5.64	-123	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
29	20241028	120158	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	5	2	0.22	5606440	2446	8.52	2305	2305	2280	2970	1600	2285	2292.11	5.64	-182	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
30	20241028	110149	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	5	2	0.22	4981970	2173	7.57	2305	2305	2280	2970	1600	2285	2292.70	5.64	-151	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.21	2270	20241025	0.88	3190	-28.21	20240223	2270	0.88	20241025	3190	-28.21	20240223	2270	0.88	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
31	20241028	100156	57	100.00	KOSPI		금융업	N	N	N	N	N	2280	-5	5	-0.22	3542955	1543	5.38	2305	2305	2280	2970	1600	2285	2296.22	5.64	17	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	958	12.88	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.53	2270	20241025	0.44	3190	-28.53	20240223	2270	0.44	20241025	3190	-28.53	20240223	2270	0.44	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
32	20241028	090156	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	15	2	0.66	1152070	500	1.74	2305	2305	2300	2970	1600	2285	2304.53	5.64	-56	2301	2292	2281	2272	2261	2287	2267	420	685	1000	1690	5	1	42008577	966	12.99	0.17	12	0.00	177.00	13520.00	3190	20240223	-27.90	2270	20241025	1.32	3190	-27.90	20240223	2270	1.32	20241025	3190	-27.90	20240223	2270	1.32	20241025	0.80	N	004150	1000	420 억	2368788	N	N	0	N	N
33	20241025	160155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2285	-5	5	-0.22	65359860	28694	66.17	2290	2290	2270	2975	1605	2290	2277.82	5.68	-16527	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	960	12.91	0.17	12	0.07	177.00	13520.00	3190	20240223	-28.37	2270	20241025	0.66	3190	-28.37	20240223	2270	0.66	20241025	3190	-28.37	20240223	2270	0.66	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
34	20241025	150157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2275	-15	5	-0.66	56218070	24688	56.93	2290	2290	2270	2975	1605	2290	2277.14	5.68	-16114	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	956	12.85	0.17	12	0.06	177.00	13520.00	3190	20240223	-28.68	2270	20241025	0.22	3190	-28.68	20240223	2270	0.22	20241025	3190	-28.68	20240223	2270	0.22	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
35	20241025	140157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2275	-15	5	-0.66	53461820	23475	54.13	2290	2290	2270	2975	1605	2290	2277.39	5.68	-15576	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	956	12.85	0.17	12	0.06	177.00	13520.00	3190	20240223	-28.68	2270	20241025	0.22	3190	-28.68	20240223	2270	0.22	20241025	3190	-28.68	20240223	2270	0.22	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
36	20241025	130157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2280	-10	5	-0.44	50024200	21964	50.65	2290	2290	2270	2975	1605	2290	2277.55	5.68	-14411	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	958	12.88	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.53	2270	20241025	0.44	3190	-28.53	20240223	2270	0.44	20241025	3190	-28.53	20240223	2270	0.44	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
37	20241025	120158	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2280	-10	5	-0.44	48510905	21299	49.11	2290	2290	2270	2975	1605	2290	2277.61	5.68	-14330	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	958	12.88	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.53	2270	20241025	0.44	3190	-28.53	20240223	2270	0.44	20241025	3190	-28.53	20240223	2270	0.44	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
38	20241025	110156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2280	-10	5	-0.44	42163590	18514	42.69	2290	2290	2270	2975	1605	2290	2277.39	5.68	-12076	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	958	12.88	0.17	12	0.04	177.00	13520.00	3190	20240223	-28.53	2270	20241025	0.44	3190	-28.53	20240223	2270	0.44	20241025	3190	-28.53	20240223	2270	0.44	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
39	20241025	100157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2280	-10	5	-0.44	32477975	14267	32.90	2290	2290	2270	2975	1605	2290	2276.44	5.68	-10851	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	958	12.88	0.17	12	0.03	177.00	13520.00	3190	20240223	-28.53	2270	20241025	0.44	3190	-28.53	20240223	2270	0.44	20241025	3190	-28.53	20240223	2270	0.44	20241025	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
40	20241025	090156	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	0	3	0.00	217550	95	0.22	2290	2290	2290	2975	1605	2290	2290.00	5.68	16	2320	2305	2290	2275	2260	2297	2267	420	685	1000	1690	5	1	42008577	962	12.94	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.21	2275	20241024	0.66	3190	-28.21	20240223	2275	0.66	20241024	3190	-28.21	20240223	2275	0.66	20241024	0.78	N	004150	1000	420 억	2385315	N	N	0	N	N
41	20241024	160155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2290	-15	5	-0.65	98970685	43291	92.07	2300	2305	2275	2995	1615	2305	2286.17	5.69	-4941	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	962	12.94	0.17	12	0.10	177.00	13520.00	3190	20240223	-28.21	2275	20241024	0.66	3190	-28.21	20240223	2275	0.66	20241024	3190	-28.21	20240223	2275	0.66	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
42	20241024	150156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2285	-20	5	-0.87	82658240	36165	76.91	2300	2305	2275	2995	1615	2305	2285.59	5.69	-3607	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	960	12.91	0.17	12	0.09	177.00	13520.00	3190	20240223	-28.37	2275	20241024	0.44	3190	-28.37	20240223	2275	0.44	20241024	3190	-28.37	20240223	2275	0.44	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
43	20241024	140155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-10	5	-0.43	53342665	23321	49.60	2300	2305	2275	2995	1615	2305	2287.32	5.69	-3588	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	964	12.97	0.17	12	0.06	177.00	13520.00	3190	20240223	-28.06	2275	20241024	0.88	3190	-28.06	20240223	2275	0.88	20241024	3190	-28.06	20240223	2275	0.88	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
44	20241024	130157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-10	5	-0.43	49719515	21742	46.24	2300	2305	2275	2995	1615	2305	2286.80	5.69	-2746	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	964	12.97	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.06	2275	20241024	0.88	3190	-28.06	20240223	2275	0.88	20241024	3190	-28.06	20240223	2275	0.88	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
45	20241024	120156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2290	-15	5	-0.65	48766835	21326	45.35	2300	2305	2275	2995	1615	2305	2286.73	5.69	-2587	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	962	12.94	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.21	2275	20241024	0.66	3190	-28.21	20240223	2275	0.66	20241024	3190	-28.21	20240223	2275	0.66	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
46	20241024	110156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-10	5	-0.43	48384560	21159	45.00	2300	2305	2275	2995	1615	2305	2286.71	5.69	-2552	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	964	12.97	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.06	2275	20241024	0.88	3190	-28.06	20240223	2275	0.88	20241024	3190	-28.06	20240223	2275	0.88	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
47	20241024	100156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2285	-20	5	-0.87	11261555	4913	10.45	2300	2305	2285	2995	1615	2305	2292.20	5.69	-800	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	960	12.91	0.17	12	0.01	177.00	13520.00	3190	20240223	-28.37	2285	20241024	0.00	3190	-28.37	20240223	2285	0.00	20241024	3190	-28.37	20240223	2285	0.00	20241024	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
48	20241024	090147	57	100.00	KOSPI		금융업	N	N	N	N	N	2290	-15	5	-0.65	234320	102	0.22	2300	2300	2290	2995	1615	2305	2297.25	5.69	22	2331	2317	2301	2287	2271	2310	2280	420	690	1000	1700	5	1	42008577	962	12.94	0.17	12	0.00	177.00	13520.00	3190	20240223	-28.21	2285	20241022	0.22	3190	-28.21	20240223	2285	0.22	20241022	3190	-28.21	20240223	2285	0.22	20241022	0.77	N	004150	1000	420 억	2390395	N	N	0	N	N
49	20241023	160157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	-10	5	-0.43	107422020	46829	79.37	2315	2315	2285	3005	1625	2315	2293.87	5.76	-30502	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	968	13.02	0.17	12	0.11	177.00	13520.00	3190	20240223	-27.74	2285	20241023	0.88	3190	-27.74	20240223	2285	0.88	20241023	3190	-27.74	20240223	2285	0.88	20241023	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
50	20241023	150156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-15	5	-0.65	93966075	40989	69.47	2315	2315	2285	3005	1625	2315	2292.47	5.76	-29644	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	966	12.99	0.17	12	0.10	177.00	13520.00	3190	20240223	-27.90	2285	20241023	0.66	3190	-27.90	20240223	2285	0.66	20241023	3190	-27.90	20240223	2285	0.66	20241023	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
51	20241023	140159	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-15	5	-0.65	73641935	32118	54.43	2315	2315	2285	3005	1625	2315	2292.86	5.76	-20976	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	966	12.99	0.17	12	0.08	177.00	13520.00	3190	20240223	-27.90	2285	20241023	0.66	3190	-27.90	20240223	2285	0.66	20241023	3190	-27.90	20240223	2285	0.66	20241023	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
52	20241023	130157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-15	5	-0.65	72947345	31816	53.92	2315	2315	2285	3005	1625	2315	2292.79	5.76	-20710	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	966	12.99	0.17	12	0.08	177.00	13520.00	3190	20240223	-27.90	2285	20241023	0.66	3190	-27.90	20240223	2285	0.66	20241023	3190	-27.90	20240223	2285	0.66	20241023	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
53	20241023	120155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-15	5	-0.65	69712670	30406	51.53	2315	2315	2285	3005	1625	2315	2292.73	5.76	-19304	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	966	12.99	0.17	12	0.07	177.00	13520.00	3190	20240223	-27.90	2285	20241023	0.66	3190	-27.90	20240223	2285	0.66	20241023	3190	-27.90	20240223	2285	0.66	20241023	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
54	20241023	110157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-20	5	-0.86	52958660	23093	39.14	2315	2315	2285	3005	1625	2315	2293.28	5.76	-17009	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	964	12.97	0.17	12	0.05	177.00	13520.00	3190	20240223	-28.06	2285	20241023	0.44	3190	-28.06	20240223	2285	0.44	20241023	3190	-28.06	20240223	2285	0.44	20241023	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
55	20241023	100156	57	100.00	KOSPI		금융업	N	N	N	N	N	2300	-15	5	-0.65	20011685	8716	14.77	2315	2315	2290	3005	1625	2315	2295.97	5.76	-7783	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	966	12.99	0.17	12	0.02	177.00	13520.00	3190	20240223	-27.90	2285	20241022	0.66	3190	-27.90	20240223	2285	0.66	20241022	3190	-27.90	20240223	2285	0.66	20241022	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
56	20241023	090156	57	100.00	KOSPI		금융업	N	N	N	N	N	2315	0	3	0.00	92600	40	0.07	2315	2315	2315	3005	1625	2315	2315.00	5.76	26	2335	2325	2305	2295	2275	2330	2300	420	690	1000	1710	5	1	42008577	972	13.08	0.17	12	0.00	177.00	13520.00	3190	20240223	-27.43	2285	20241022	1.31	3190	-27.43	20240223	2285	1.31	20241022	3190	-27.43	20240223	2285	1.31	20241022	0.78	N	004150	1000	420 억	2420656	N	N	0	N	N
57	20241022	160154	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2315	-5	5	-0.22	135579230	59003	100.52	2310	2315	2285	3015	1625	2320	2297.83	5.82	-22679	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	972	13.08	0.17	12	0.14	177.00	13520.00	3190	20240223	-27.43	2285	20241022	1.31	3190	-27.43	20240223	2285	1.31	20241022	3190	-27.43	20240223	2285	1.31	20241022	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
58	20241022	150156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-20	5	-0.86	131709020	57328	97.67	2310	2310	2285	3015	1625	2320	2297.46	5.82	-22392	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	966	12.99	0.17	12	0.14	177.00	13520.00	3190	20240223	-27.90	2285	20241022	0.66	3190	-27.90	20240223	2285	0.66	20241022	3190	-27.90	20240223	2285	0.66	20241022	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
59	20241022	140157	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-20	5	-0.86	128257340	55828	95.11	2310	2310	2285	3015	1625	2320	2297.36	5.82	-21928	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	966	12.99	0.17	12	0.13	177.00	13520.00	3190	20240223	-27.90	2285	20241022	0.66	3190	-27.90	20240223	2285	0.66	20241022	3190	-27.90	20240223	2285	0.66	20241022	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
60	20241022	130156	57	100.00	KOSPI		금융업	N	N	N	N	N	2295	-25	5	-1.08	60250455	26177	44.60	2310	2310	2295	3015	1625	2320	2301.65	5.82	-8750	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	964	12.97	0.17	12	0.06	177.00	13520.00	3190	20240223	-28.06	2290	20241021	0.22	3190	-28.06	20240223	2290	0.22	20241021	3190	-28.06	20240223	2290	0.22	20241021	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
61	20241022	120156	57	100.00	KOSPI		금융업	N	N	N	N	N	2305	-15	5	-0.65	54023245	23467	39.98	2310	2310	2295	3015	1625	2320	2302.09	5.82	-8444	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	968	13.02	0.17	12	0.06	177.00	13520.00	3190	20240223	-27.74	2290	20241021	0.66	3190	-27.74	20240223	2290	0.66	20241021	3190	-27.74	20240223	2290	0.66	20241021	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
62	20241022	110155	57	100.00	KOSPI		금융업	N	N	N	N	N	2310	-10	5	-0.43	51445780	22348	38.07	2310	2310	2295	3015	1625	2320	2302.02	5.82	-7702	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	970	13.05	0.17	12	0.05	177.00	13520.00	3190	20240223	-27.59	2290	20241021	0.87	3190	-27.59	20240223	2290	0.87	20241021	3190	-27.59	20240223	2290	0.87	20241021	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
63	20241022	100156	57	100.00	KOSPI		금융업	N	N	N	N	N	2305	-15	5	-0.65	41985335	18234	31.06	2310	2310	2295	3015	1625	2320	2302.57	5.82	-5639	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	968	13.02	0.17	12	0.04	177.00	13520.00	3190	20240223	-27.74	2290	20241021	0.66	3190	-27.74	20240223	2290	0.66	20241021	3190	-27.74	20240223	2290	0.66	20241021	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
64	20241022	090155	57	100.00	KOSPI		금융업	N	N	N	N	N	2310	-10	5	-0.43	413600	179	0.30	2310	2310	2310	3015	1625	2320	2310.00	5.82	-19	2340	2330	2310	2300	2280	2335	2305	420	695	1000	1710	5	1	42008577	970	13.05	0.17	12	0.00	177.00	13520.00	3190	20240223	-27.59	2290	20241021	0.87	3190	-27.59	20240223	2290	0.87	20241021	3190	-27.59	20240223	2290	0.87	20241021	0.78	N	004150	1000	420 억	2443364	N	N	7	N	N
65	20241021	160155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2320	10	2	0.43	135156880	58698	71.55	2300	2320	2290	3000	1620	2310	2302.58	5.85	-12829	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	975	13.11	0.17	12	0.14	177.00	13520.00	3190	20240223	-27.27	2290	20241021	1.31	3190	-27.27	20240223	2290	1.31	20241021	3190	-27.27	20240223	2290	1.31	20241021	0.78	N	004150	1000	420 억	2456205	N	N	7	N	N
66	20241021	150156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-10	5	-0.43	129092415	56082	68.36	2300	2315	2290	3000	1620	2310	2301.85	5.85	-12395	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	966	12.99	0.17	12	0.13	177.00	13520.00	3190	20240223	-27.90	2290	20241021	0.44	3190	-27.90	20240223	2290	0.44	20241021	3190	-27.90	20240223	2290	0.44	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
67	20241021	140156	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	-5	5	-0.22	104462870	45400	55.34	2300	2310	2290	3000	1620	2310	2300.94	5.85	-9445	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	968	13.02	0.17	12	0.11	177.00	13520.00	3190	20240223	-27.74	2290	20241021	0.66	3190	-27.74	20240223	2290	0.66	20241021	3190	-27.74	20240223	2290	0.66	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
68	20241021	130155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	-5	5	-0.22	93683745	40727	49.64	2300	2310	2290	3000	1620	2310	2300.28	5.85	-8183	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	968	13.02	0.17	12	0.10	177.00	13520.00	3190	20240223	-27.74	2290	20241021	0.66	3190	-27.74	20240223	2290	0.66	20241021	3190	-27.74	20240223	2290	0.66	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
69	20241021	120155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-10	5	-0.43	89685550	38988	47.52	2300	2310	2290	3000	1620	2310	2300.33	5.85	-7823	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	966	12.99	0.17	12	0.09	177.00	13520.00	3190	20240223	-27.90	2290	20241021	0.44	3190	-27.90	20240223	2290	0.44	20241021	3190	-27.90	20240223	2290	0.44	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
70	20241021	110154	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2305	-5	5	-0.22	63210970	27491	33.51	2300	2310	2290	3000	1620	2310	2299.33	5.85	-5700	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	968	13.02	0.17	12	0.07	177.00	13520.00	3190	20240223	-27.74	2290	20241021	0.66	3190	-27.74	20240223	2290	0.66	20241021	3190	-27.74	20240223	2290	0.66	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
71	20241021	100155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2295	-15	5	-0.65	35836570	15600	19.02	2300	2310	2290	3000	1620	2310	2297.21	5.85	-3219	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	964	12.97	0.17	12	0.04	177.00	13520.00	3190	20240223	-28.06	2290	20241021	0.22	3190	-28.06	20240223	2290	0.22	20241021	3190	-28.06	20240223	2290	0.22	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
72	20241021	090155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2300	-10	5	-0.43	5675690	2470	3.01	2300	2310	2295	3000	1620	2310	2297.79	5.85	-559	2373	2341	2318	2286	2263	2330	2275	420	690	1000	1700	5	1	42008577	966	12.99	0.17	12	0.01	177.00	13520.00	3190	20240223	-27.90	2295	20241021	0.22	3190	-27.90	20240223	2295	0.22	20241021	3190	-27.90	20240223	2295	0.22	20241021	0.78	N	004150	1000	420 억	2456205	N	N	2	N	N
73	20241018	160154	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2310	-30	5	-1.28	184702145	79747	426.27	2350	2350	2295	3040	1640	2340	2316.10	5.91	-30158	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	970	13.05	0.17	12	0.19	177.00	13520.00	3190	20240223	-27.59	2295	20241018	0.65	3190	-27.59	20240223	2295	0.65	20241018	3190	-27.59	20240223	2295	0.65	20241018	0.77	N	004150	1000	420 억	2484399	N	N	2	N	N
74	20241018	150158	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2310	-30	5	-1.28	153896950	66384	354.84	2350	2350	2300	3040	1640	2340	2318.28	5.91	-25037	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	970	13.05	0.17	12	0.16	177.00	13520.00	3190	20240223	-27.59	2300	20241018	0.43	3190	-27.59	20240223	2300	0.43	20241018	3190	-27.59	20240223	2300	0.43	20241018	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
75	20241018	140158	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2315	-25	5	-1.07	119062135	51292	274.17	2350	2350	2300	3040	1640	2340	2321.26	5.91	-19631	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	972	13.08	0.17	12	0.12	177.00	13520.00	3190	20240223	-27.43	2300	20241018	0.65	3190	-27.43	20240223	2300	0.65	20241018	3190	-27.43	20240223	2300	0.65	20241018	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
76	20241018	130155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2325	-15	5	-0.64	96450105	41497	221.81	2350	2350	2310	3040	1640	2340	2324.27	5.91	-13419	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	977	13.14	0.17	12	0.10	177.00	13520.00	3190	20240223	-27.12	2310	20241018	0.65	3190	-27.12	20240223	2310	0.65	20241018	3190	-27.12	20240223	2310	0.65	20241018	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
77	20241018	120159	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2320	-20	5	-0.85	92255110	39691	212.16	2350	2350	2310	3040	1640	2340	2324.33	5.91	-12487	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	975	13.11	0.17	12	0.09	177.00	13520.00	3190	20240223	-27.27	2310	20241018	0.43	3190	-27.27	20240223	2310	0.43	20241018	3190	-27.27	20240223	2310	0.43	20241018	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
78	20241018	110157	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	-15	5	-0.64	46280140	19874	106.23	2350	2350	2325	3040	1640	2340	2328.68	5.91	-6793	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	977	13.14	0.17	12	0.05	177.00	13520.00	3190	20240223	-27.12	2315	20241002	0.43	3190	-27.12	20240223	2315	0.43	20241002	3190	-27.12	20240223	2315	0.43	20241002	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
79	20241018	100155	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	16093235	6908	36.93	2350	2350	2325	3040	1640	2340	2329.65	5.91	-1592	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
80	20241018	090155	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-10	5	-0.43	1499100	642	3.43	2350	2350	2330	3040	1640	2340	2335.05	5.91	-595	2376	2357	2346	2327	2316	2352	2322	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.77	N	004150	1000	420 억	2484399	N	N	9	N	N
81	20241017	160154	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-20	5	-0.85	43804295	18708	65.96	2355	2365	2335	3065	1655	2360	2341.47	5.93	-2811	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	983	13.22	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
82	20241017	150155	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-25	5	-1.06	36185670	15452	54.48	2355	2365	2335	3065	1655	2360	2341.81	5.93	-1060	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	981	13.19	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
83	20241017	140154	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-15	5	-0.64	35117150	14995	52.87	2355	2365	2335	3065	1655	2360	2341.92	5.93	-914	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	985	13.25	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
84	20241017	130155	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-15	5	-0.64	33504855	14305	50.43	2355	2365	2335	3065	1655	2360	2342.18	5.93	-784	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	985	13.25	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
85	20241017	120155	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-20	5	-0.85	31214535	13326	46.98	2355	2365	2335	3065	1655	2360	2342.38	5.93	-346	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	983	13.22	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
86	20241017	110155	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-15	5	-0.64	27585045	11776	41.52	2355	2365	2335	3065	1655	2360	2342.48	5.93	164	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	985	13.25	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
87	20241017	100155	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-15	5	-0.64	15337740	6548	23.09	2355	2365	2335	3065	1655	2360	2342.35	5.93	1622	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	985	13.25	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
88	20241017	090155	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-15	5	-0.64	366825	156	0.55	2355	2355	2345	3065	1655	2360	2351.44	5.93	-89	2383	2371	2348	2336	2313	2377	2342	420	705	1000	1740	5	1	42008577	985	13.25	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2490815	N	N	9	N	N
89	20241016	160154	57	100.00	KOSPI		금융업	N	N	N	N	N	2360	15	2	0.64	66181460	28364	38.16	2345	2360	2325	3045	1645	2345	2333.13	5.94	-6492	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	991	13.33	0.17	12	0.07	177.00	13520.00	3190	20240223	-26.02	2315	20241002	1.94	3190	-26.02	20240223	2315	1.94	20241002	3190	-26.02	20240223	2315	1.94	20241002	0.77	N	004150	1000	420 억	2497308	N	N	9	N	N
90	20241016	150155	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	52875630	22699	30.54	2345	2345	2325	3045	1645	2345	2329.42	5.94	-4333	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
91	20241016	140155	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	52146320	22386	30.12	2345	2345	2325	3045	1645	2345	2329.41	5.94	-4235	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
92	20241016	130154	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	31066095	13332	17.94	2345	2345	2325	3045	1645	2345	2330.18	5.94	-2116	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
93	20241016	120154	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	29625925	12715	17.11	2345	2345	2325	3045	1645	2345	2329.99	5.94	-2041	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
94	20241016	110154	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-15	5	-0.64	23173445	9947	13.38	2345	2345	2325	3045	1645	2345	2329.68	5.94	-464	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
95	20241016	100154	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	20034460	8598	11.57	2345	2345	2325	3045	1645	2345	2330.11	5.94	-351	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
96	20241016	090155	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	285695	122	0.16	2345	2345	2335	3045	1645	2345	2341.47	5.94	4	2381	2362	2346	2327	2311	2355	2320	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2497308	N	N	29	N	N
97	20241015	160154	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	-5	5	-0.21	173835725	74310	117.55	2350	2365	2330	3055	1645	2350	2339.17	5.98	-14298	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	985	13.25	0.17	12	0.18	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.79	N	004150	1000	420 억	2511990	N	N	29	N	N
98	20241015	150154	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-10	5	-0.43	152927445	65364	103.40	2350	2365	2330	3055	1645	2350	2339.47	5.98	-13013	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	983	13.22	0.17	12	0.16	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
99	20241015	140155	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-20	5	-0.85	122614480	52382	82.86	2350	2365	2330	3055	1645	2350	2340.60	5.98	-10984	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	979	13.16	0.17	12	0.12	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
100	20241015	130155	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-10	5	-0.43	78617855	33522	53.03	2350	2365	2335	3055	1645	2350	2345.12	5.98	-8640	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	983	13.22	0.17	12	0.08	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
101	20241015	120154	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-10	5	-0.43	46088360	19617	31.03	2350	2365	2335	3055	1645	2350	2349.38	5.98	-6721	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	983	13.22	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
102	20241015	110155	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-10	5	-0.43	42848785	18233	28.84	2350	2365	2335	3055	1645	2350	2350.07	5.98	-6703	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	983	13.22	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
103	20241015	100155	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	0	3	0.00	33225185	14133	22.36	2350	2365	2335	3055	1645	2350	2350.96	5.98	-5483	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	987	13.28	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.33	2315	20241002	1.51	3190	-26.33	20240223	2315	1.51	20241002	3190	-26.33	20240223	2315	1.51	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
104	20241015	090154	57	100.00	KOSPI		금융업	N	N	N	N	N	2355	5	2	0.21	5407110	2301	3.64	2350	2355	2340	3055	1645	2350	2349.82	5.98	-507	2366	2357	2341	2332	2316	2362	2337	420	705	1000	1730	5	1	42008577	989	13.31	0.17	12	0.01	177.00	13520.00	3190	20240223	-26.18	2315	20241002	1.73	3190	-26.18	20240223	2315	1.73	20241002	3190	-26.18	20240223	2315	1.73	20241002	0.79	N	004150	1000	420 억	2511990	N	N	14	N	N
105	20241014	160152	57	100.00	KOSPI		금융업	N	N	N	N	N	2350	5	2	0.21	147300460	63013	170.03	2350	2350	2325	3045	1645	2345	2337.58	6.01	-17939	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	987	13.28	0.17	12	0.15	177.00	13520.00	3190	20240223	-26.33	2315	20241002	1.51	3190	-26.33	20240223	2315	1.51	20241002	3190	-26.33	20240223	2315	1.51	20241002	0.77	N	004150	1000	420 억	2526062	N	N	14	N	N
106	20241014	150152	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	134769910	57678	155.63	2350	2350	2325	3045	1645	2345	2336.59	6.01	-17379	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.14	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
107	20241014	140152	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-15	5	-0.64	114082480	48809	131.70	2350	2350	2325	3045	1645	2345	2337.32	6.01	-14742	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.12	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
108	20241014	130152	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	88311895	37761	101.89	2350	2350	2330	3045	1645	2345	2338.71	6.01	-8634	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.09	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
109	20241014	120152	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	85301915	36472	98.41	2350	2350	2330	3045	1645	2345	2338.83	6.01	-8368	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.09	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
110	20241014	110152	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	62849590	26849	72.45	2350	2350	2335	3045	1645	2345	2340.85	6.01	-4389	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.06	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
111	20241014	100151	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	42043870	17956	48.45	2350	2350	2335	3045	1645	2345	2341.49	6.01	-170	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
112	20241014	090153	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	3280710	1397	3.77	2350	2350	2335	3045	1645	2345	2348.40	6.01	-179	2371	2357	2341	2327	2311	2360	2330	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2526062	N	N	0	N	N
113	20241011	160151	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	86625580	37060	80.09	2345	2355	2325	3045	1645	2345	2337.44	6.03	-9487	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.09	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
114	20241011	150151	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	78922785	33773	72.99	2345	2355	2325	3045	1645	2345	2336.86	6.03	-9251	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.08	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
115	20241011	140152	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	59356190	25374	54.84	2345	2355	2330	3045	1645	2345	2339.25	6.03	-6700	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.06	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
116	20241011	130152	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	54408875	23251	50.25	2345	2355	2330	3045	1645	2345	2340.07	6.03	-5009	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.06	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
117	20241011	120152	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	36759725	15688	33.90	2345	2355	2330	3045	1645	2345	2343.17	6.03	-4382	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
118	20241011	110152	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	24132340	10312	22.29	2345	2350	2330	3045	1645	2345	2340.22	6.03	-3603	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
119	20241011	100157	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	21112420	9024	19.50	2345	2350	2330	3045	1645	2345	2339.59	6.03	-2987	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
120	20241011	090152	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	30485	13	0.03	2345	2345	2345	3045	1645	2345	2345.00	6.03	-1	2375	2360	2340	2325	2305	2362	2327	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.78	N	004150	1000	420 억	2533994	N	N	0	N	N
121	20241010	160154	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	107784935	46271	146.07	2345	2355	2320	3045	1645	2345	2329.42	6.05	-23660	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.11	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
122	20241010	150156	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	-20	5	-0.85	94463555	40567	128.06	2345	2355	2320	3045	1645	2345	2328.58	6.05	-21782	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	977	13.14	0.17	12	0.10	177.00	13520.00	3190	20240223	-27.12	2315	20241002	0.43	3190	-27.12	20240223	2315	0.43	20241002	3190	-27.12	20240223	2315	0.43	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
123	20241010	140155	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-15	5	-0.64	83930960	36038	113.77	2345	2355	2320	3045	1645	2345	2328.96	6.05	-18206	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.09	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
124	20241010	130154	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	73884525	31722	100.14	2345	2355	2320	3045	1645	2345	2329.13	6.05	-14942	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.08	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
125	20241010	120154	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	60900165	26147	82.54	2345	2355	2320	3045	1645	2345	2329.15	6.05	-11839	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.06	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
126	20241010	110154	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	51325660	22038	69.57	2345	2355	2320	3045	1645	2345	2328.96	6.05	-8137	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
127	20241010	100154	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	44211430	18987	59.94	2345	2355	2320	3045	1645	2345	2328.51	6.05	-5130	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
128	20241010	090154	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	68005	29	0.09	2345	2345	2345	3045	1645	2345	2345.00	6.05	-11	2361	2352	2336	2327	2311	2357	2332	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.78	N	004150	1000	420 억	2539430	N	N	0	N	N
129	20241008	160155	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	0	3	0.00	72402130	31068	122.59	2345	2345	2320	3045	1645	2345	2330.44	6.07	-11432	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.07	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
130	20241008	150155	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-15	5	-0.64	65170975	27976	110.39	2345	2345	2320	3045	1645	2345	2329.53	6.07	-9339	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.07	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
131	20241008	140154	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-15	5	-0.64	48630285	20865	82.33	2345	2345	2320	3045	1645	2345	2330.71	6.07	-8833	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
132	20241008	130155	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-10	5	-0.43	38178320	16371	64.60	2345	2345	2320	3045	1645	2345	2332.07	6.07	-4939	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
133	20241008	120153	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	36462920	15635	61.70	2345	2345	2320	3045	1645	2345	2332.13	6.07	-4754	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.04	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
134	20241008	110154	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	18420410	7890	31.13	2345	2345	2320	3045	1645	2345	2334.65	6.07	-963	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
135	20241008	100155	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	18076435	7743	30.55	2345	2345	2320	3045	1645	2345	2334.55	6.07	-963	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
136	20241008	090153	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	-5	5	-0.21	8610920	3673	14.49	2345	2345	2330	3045	1645	2345	2344.38	6.07	-547	2371	2357	2336	2322	2301	2347	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.01	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2550862	N	N	1	N	N
137	20241007	160153	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2345	20	2	0.86	59077450	25342	78.56	2350	2350	2315	3020	1630	2325	2331.21	6.08	-1542	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	985	13.25	0.17	12	0.06	177.00	13520.00	3190	20240223	-26.49	2315	20241007	1.30	3190	-26.49	20240223	2315	1.30	20241007	3190	-26.49	20240223	2315	1.30	20241007	0.79	N	004150	1000	420 억	2552341	N	N	1	N	N
138	20241007	150154	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2340	15	2	0.65	53260320	22859	70.86	2350	2350	2315	3020	1630	2325	2329.95	6.08	-1539	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	983	13.22	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.65	2315	20241007	1.08	3190	-26.65	20240223	2315	1.08	20241007	3190	-26.65	20240223	2315	1.08	20241007	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
139	20241007	140210	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2335	10	2	0.43	32534400	13989	43.36	2350	2350	2315	3020	1630	2325	2325.71	6.08	-481	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	981	13.19	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.80	2315	20241007	0.86	3190	-26.80	20240223	2315	0.86	20241007	3190	-26.80	20240223	2315	0.86	20241007	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
140	20241007	130152	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2335	10	2	0.43	28809175	12392	38.41	2350	2350	2315	3020	1630	2325	2324.82	6.08	-473	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	981	13.19	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.80	2315	20241007	0.86	3190	-26.80	20240223	2315	0.86	20241007	3190	-26.80	20240223	2315	0.86	20241007	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
141	20241007	120204	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2330	5	2	0.22	27730430	11930	36.98	2350	2350	2315	3020	1630	2325	2324.43	6.08	-468	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	979	13.16	0.17	12	0.03	177.00	13520.00	3190	20240223	-26.96	2315	20241007	0.65	3190	-26.96	20240223	2315	0.65	20241007	3190	-26.96	20240223	2315	0.65	20241007	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
142	20241007	110155	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2330	5	2	0.22	19138260	8245	25.56	2350	2350	2315	3020	1630	2325	2321.20	6.08	-184	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	979	13.16	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.96	2315	20241007	0.65	3190	-26.96	20240223	2315	0.65	20241007	3190	-26.96	20240223	2315	0.65	20241007	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
143	20241007	100149	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2330	5	2	0.22	18595400	8012	24.84	2350	2350	2315	3020	1630	2325	2320.94	6.08	-179	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	979	13.16	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.96	2315	20241007	0.65	3190	-26.96	20240223	2315	0.65	20241007	3190	-26.96	20240223	2315	0.65	20241007	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
144	20241007	090147	57	100.00	KOSPI		금융업	N	N	N	N	N	2345	20	2	0.86	615610	262	0.81	2350	2350	2345	3020	1630	2325	2349.66	6.08	-68	2355	2340	2330	2315	2305	2335	2310	420	695	1000	1720	5	1	42008577	985	13.25	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.79	N	004150	1000	420 억	2552341	N	N	0	N	N
145	20241004	160148	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	-15	5	-0.64	74295145	31897	55.64	2345	2345	2320	3040	1640	2340	2329.22	6.12	-15997	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	977	13.14	0.17	12	0.08	177.00	13520.00	3190	20240223	-27.12	2315	20241002	0.43	3190	-27.12	20240223	2315	0.43	20241002	3190	-27.12	20240223	2315	0.43	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
146	20241004	150147	57	100.00	KOSPI		금융업	N	N	N	N	N	2330	-10	5	-0.43	51735915	22202	38.73	2345	2345	2320	3040	1640	2340	2330.24	6.12	-6710	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
147	20241004	140148	57	100.00	KOSPI		금융업	N	N	N	N	N	2325	-15	5	-0.64	32573835	13969	24.37	2345	2345	2325	3040	1640	2340	2331.87	6.12	-4612	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	977	13.14	0.17	12	0.03	177.00	13520.00	3190	20240223	-27.12	2315	20241002	0.43	3190	-27.12	20240223	2315	0.43	20241002	3190	-27.12	20240223	2315	0.43	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
148	20241004	130147	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-5	5	-0.21	16405760	7026	12.26	2345	2345	2330	3040	1640	2340	2335.01	6.12	-2463	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.02	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
149	20241004	120148	57	100.00	KOSPI		금융업	N	N	N	N	N	2335	-5	5	-0.21	12371610	5298	9.24	2345	2345	2330	3040	1640	2340	2335.15	6.12	-2105	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.01	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
150	20241004	110148	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	8548545	3660	6.38	2345	2345	2330	3040	1640	2340	2335.67	6.12	-1774	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.01	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
151	20241004	100148	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	6614050	2834	4.94	2345	2345	2330	3040	1640	2340	2333.82	6.12	-1596	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.01	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
152	20241004	090147	57	100.00	KOSPI		금융업	N	N	N	N	N	2340	0	3	0.00	728600	311	0.54	2345	2345	2340	3040	1640	2340	2342.77	6.12	-155	2363	2351	2333	2321	2303	2342	2312	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.77	N	004150	1000	420 억	2569329	N	N	0	N	N
153	20241002	160146	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2340	-5	5	-0.21	133349355	57243	90.82	2345	2345	2315	3045	1645	2345	2329.52	6.15	-7585	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.14	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
154	20241002	150148	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2330	-15	5	-0.64	122535930	52614	83.47	2345	2345	2315	3045	1645	2345	2328.95	6.15	-7281	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	979	13.16	0.17	12	0.13	177.00	13520.00	3190	20240223	-26.96	2315	20241002	0.65	3190	-26.96	20240223	2315	0.65	20241002	3190	-26.96	20240223	2315	0.65	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
155	20241002	140148	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2340	-5	5	-0.21	91227390	39154	62.12	2345	2345	2315	3045	1645	2345	2329.95	6.15	-7206	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.09	177.00	13520.00	3190	20240223	-26.65	2315	20241002	1.08	3190	-26.65	20240223	2315	1.08	20241002	3190	-26.65	20240223	2315	1.08	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
156	20241002	130147	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2335	-10	5	-0.43	72912120	31315	49.68	2345	2345	2315	3045	1645	2345	2328.32	6.15	-5611	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.07	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
157	20241002	120146	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2345	0	3	0.00	64717350	27817	44.13	2345	2345	2315	3045	1645	2345	2326.51	6.15	-6444	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	985	13.25	0.17	12	0.07	177.00	13520.00	3190	20240223	-26.49	2315	20241002	1.30	3190	-26.49	20240223	2315	1.30	20241002	3190	-26.49	20240223	2315	1.30	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
158	20241002	110145	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2335	-10	5	-0.43	51676215	22235	35.28	2345	2345	2315	3045	1645	2345	2324.06	6.15	-5758	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	981	13.19	0.17	12	0.05	177.00	13520.00	3190	20240223	-26.80	2315	20241002	0.86	3190	-26.80	20240223	2315	0.86	20241002	3190	-26.80	20240223	2315	0.86	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
159	20241002	100146	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2325	-20	5	-0.85	33368800	14368	22.80	2345	2345	2315	3045	1645	2345	2322.38	6.15	-2118	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	977	13.14	0.17	12	0.03	177.00	13520.00	3190	20240223	-27.12	2315	20241002	0.43	3190	-27.12	20240223	2315	0.43	20241002	3190	-27.12	20240223	2315	0.43	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N
160	20241002	090145	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	2340	-5	5	-0.21	2489250	1066	1.69	2345	2345	2330	3045	1645	2345	2334.75	6.15	30	2378	2361	2348	2331	2318	2355	2325	420	700	1000	1730	5	1	42008577	983	13.22	0.17	12	0.00	177.00	13520.00	3190	20240223	-26.65	2330	20241002	0.43	3190	-26.65	20240223	2330	0.43	20241002	3190	-26.65	20240223	2330	0.43	20241002	0.76	N	004150	1000	420 억	2582953	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History