KissMeData/004150/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160157	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	-5	5	-0.18	65403630	23693	47.40	2775	2775	2745	3590	1940	2765	2760.48	10.04	-6281	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.06	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
3	20231130	150157	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	0	3	0.00	45394510	16450	32.91	2775	2775	2745	3590	1940	2765	2759.54	10.04	-2543	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
4	20231130	140158	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	-5	5	-0.18	31653665	11486	22.98	2775	2775	2745	3590	1940	2765	2755.85	10.04	-1878	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
5	20231130	130157	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	-20	5	-0.72	19505275	7072	14.15	2775	2775	2745	3590	1940	2765	2758.10	10.04	-1127	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1153	2.40	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
6	20231130	120159	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	-10	5	-0.36	13690715	4958	9.92	2775	2775	2750	3590	1940	2765	2761.34	10.04	-606	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1157	2.41	0.20	12	0.01	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
7	20231130	110158	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	0	3	0.00	8759510	3171	6.34	2775	2775	2750	3590	1940	2765	2762.38	10.04	-238	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.01	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
8	20231130	100157	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	-5	5	-0.18	4284780	1548	3.10	2775	2775	2760	3590	1940	2765	2767.95	10.04	-164	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
9	20231130	090159	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	0	3	0.00	1537900	556	1.11	2775	2775	2765	3590	1940	2765	2766.01	10.04	-10	2798	2781	2763	2746	2728	2772	2737	420	825	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.57	N	004150	1000	420 억	4216303	N	N	0	N	N
10	20231129	160156	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	0	3	0.00	138028390	49986	271.03	2770	2780	2745	3590	1940	2765	2761.34	10.06	-9746	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.12	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
11	20231129	150158	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	0	3	0.00	114036100	41288	223.87	2770	2780	2745	3590	1940	2765	2761.97	10.06	-8549	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1162	2.42	0.20	12	0.10	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
12	20231129	140157	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	-5	5	-0.18	81927675	29639	160.71	2770	2780	2745	3590	1940	2765	2764.18	10.06	-7219	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
13	20231129	130159	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	-5	5	-0.18	79559330	28783	156.06	2770	2780	2745	3590	1940	2765	2764.11	10.06	-6693	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
14	20231129	120157	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	-5	5	-0.18	75636355	27363	148.37	2770	2780	2745	3590	1940	2765	2764.18	10.06	-6100	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1159	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
15	20231129	110156	57	100.00	KOSPI	금융업	N	N	N	N		N	2775	10	2	0.36	45583590	16502	89.48	2770	2780	2745	3590	1940	2765	2762.31	10.06	-2584	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1166	2.43	0.21	12	0.04	1144.00	13522.00	3565	20230217	-22.16	2605	20231024	6.53	3565	-22.16	20230217	2605	6.53	20231024	3565	-22.16	20230217	2605	6.53	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
16	20231129	100156	57	100.00	KOSPI	금융업	N	N	N	N		N	2770	5	2	0.18	31296695	11330	61.43	2770	2780	2745	3590	1940	2765	2762.29	10.06	9	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
17	20231129	090156	57	100.00	KOSPI	금융업	N	N	N	N		N	2770	5	2	0.18	85925	31	0.17	2770	2775	2770	3590	1940	2765	2771.77	10.06	11	2781	2772	2761	2752	2741	2777	2757	420	825	1000	1990	5	1	42008577	1164	2.42	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.30	2605	20231024	6.33	3565	-22.30	20230217	2605	6.33	20231024	3565	-22.30	20230217	2605	6.33	20231024	0.58	N	004150	1000	420 억	4225978	N	N	0	N	N
18	20231128	160158	57	100.00	KOSPI	금융업	N	N	N	N		N	2765	10	2	0.36	50917200	18441	62.47	2760	2770	2750	3580	1930	2755	2761.09	10.06	-158	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1162	2.42	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.44	2605	20231024	6.14	3565	-22.44	20230217	2605	6.14	20231024	3565	-22.44	20230217	2605	6.14	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
19	20231128	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	5	2	0.18	43274165	15676	53.10	2760	2770	2750	3580	1930	2755	2760.54	10.06	-222	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
20	20231128	140156	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	5	2	0.18	40264175	14584	49.40	2760	2770	2750	3580	1930	2755	2760.85	10.06	330	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
21	20231128	130156	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	5	2	0.18	38037140	13776	46.66	2760	2770	2750	3580	1930	2755	2761.12	10.06	147	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
22	20231128	120156	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	5	2	0.18	32082750	11619	39.36	2760	2770	2750	3580	1930	2755	2761.23	10.06	164	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
23	20231128	110157	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	0	3	0.00	22164695	8027	27.19	2760	2770	2755	3580	1930	2755	2761.27	10.06	51	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1157	2.41	0.20	12	0.02	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
24	20231128	100157	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	0	3	0.00	16236765	5878	19.91	2760	2770	2755	3580	1930	2755	2762.29	10.06	119	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1157	2.41	0.20	12	0.01	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
25	20231128	090155	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	5	2	0.18	256680	93	0.32	2760	2760	2760	3580	1930	2755	2760.00	10.06	-9	2775	2765	2745	2735	2715	2770	2740	420	825	1000	1980	5	1	42008577	1159	2.41	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.58	N	004150	1000	420 억	4226193	N	N	0	N	N
26	20231127	160157	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	5	2	0.18	80980175	29521	88.96	2750	2755	2725	3575	1925	2750	2742.92	10.07	-2921	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1157	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
27	20231127	150156	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	5	2	0.18	74545225	27185	81.92	2750	2755	2725	3575	1925	2750	2742.15	10.07	-2718	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1157	2.41	0.20	12	0.06	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
28	20231127	140157	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	0	3	0.00	54286215	19791	59.64	2750	2755	2725	3575	1925	2750	2742.97	10.07	-2120	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1155	2.40	0.20	12	0.05	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
29	20231127	130156	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	0	3	0.00	49863535	18179	54.78	2750	2755	2725	3575	1925	2750	2742.92	10.07	-1963	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1155	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
30	20231127	120157	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	-5	5	-0.18	47765420	17416	52.48	2750	2755	2725	3575	1925	2750	2742.62	10.07	-1755	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1153	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
31	20231127	110155	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	0	3	0.00	43000485	15680	47.25	2750	2755	2725	3575	1925	2750	2742.38	10.07	-1396	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1155	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
32	20231127	100155	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	0	3	0.00	13863475	5040	15.19	2750	2755	2745	3575	1925	2750	2750.69	10.07	-1194	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1155	2.40	0.20	12	0.01	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
33	20231127	090154	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	0	3	0.00	2246750	817	2.46	2750	2750	2750	3575	1925	2750	2750.00	10.07	-586	2770	2760	2750	2740	2730	2760	2740	420	825	1000	1980	5	1	42008577	1155	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4229114	N	N	0	N	N
34	20231124	160154	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	10	2	0.36	91253220	33168	106.39	2750	2760	2740	3560	1920	2740	2751.24	10.06	3512	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1155	2.40	0.20	12	0.08	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
35	20231124	150156	57	100.00	KOSPI	금융업	N	N	N	N		N	2755	15	2	0.55	81749200	29712	95.30	2750	2760	2740	3560	1920	2740	2751.39	10.06	2763	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1157	2.41	0.20	12	0.07	1144.00	13522.00	3565	20230217	-22.72	2605	20231024	5.76	3565	-22.72	20230217	2605	5.76	20231024	3565	-22.72	20230217	2605	5.76	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
36	20231124	140156	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	10	2	0.36	62499485	22713	72.85	2750	2760	2740	3560	1920	2740	2751.71	10.06	2730	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1155	2.40	0.20	12	0.05	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
37	20231124	130156	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	10	2	0.36	50183320	18245	58.52	2750	2760	2740	3560	1920	2740	2750.52	10.06	2072	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1155	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
38	20231124	120156	57	100.00	KOSPI	금융업	N	N	N	N		N	2750	10	2	0.36	36920095	13437	43.10	2750	2760	2740	3560	1920	2740	2747.64	10.06	2159	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1155	2.40	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.86	2605	20231024	5.57	3565	-22.86	20230217	2605	5.57	20231024	3565	-22.86	20230217	2605	5.57	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
39	20231124	110156	57	100.00	KOSPI	금융업	N	N	N	N		N	2760	20	2	0.73	34531410	12570	40.32	2750	2760	2740	3560	1920	2740	2747.13	10.06	2137	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1159	2.41	0.20	12	0.03	1144.00	13522.00	3565	20230217	-22.58	2605	20231024	5.95	3565	-22.58	20230217	2605	5.95	20231024	3565	-22.58	20230217	2605	5.95	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
40	20231124	100153	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	31543375	11486	36.84	2750	2760	2740	3560	1920	2740	2746.25	10.06	2162	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
41	20231124	090154	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	1255505	458	1.47	2750	2750	2740	3560	1920	2740	2741.28	10.06	-1	2756	2747	2736	2727	2716	2750	2730	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.59	N	004150	1000	420 억	4224148	N	N	0	N	N
42	20231123	160153	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	85290265	31176	85.02	2740	2745	2725	3560	1920	2740	2735.77	10.06	-7307	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.07	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
43	20231123	150157	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	74327665	27175	74.10	2740	2745	2725	3560	1920	2740	2735.15	10.06	-6509	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
44	20231123	140156	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	5	2	0.18	67532730	24697	67.35	2740	2745	2725	3560	1920	2740	2734.45	10.06	-6492	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1153	2.40	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
45	20231123	130155	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	25500100	9318	25.41	2740	2745	2730	3560	1920	2740	2736.65	10.06	-2734	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
46	20231123	120154	57	100.00	KOSPI	금융업	N	N	N	N		N	2735	-5	5	-0.18	19315350	7059	19.25	2740	2745	2730	3560	1920	2740	2736.27	10.06	-2664	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1149	2.39	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.28	2605	20231024	4.99	3565	-23.28	20230217	2605	4.99	20231024	3565	-23.28	20230217	2605	4.99	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
47	20231123	110156	57	100.00	KOSPI	금융업	N	N	N	N		N	2735	-5	5	-0.18	13812710	5049	13.77	2740	2745	2730	3560	1920	2740	2735.73	10.06	-1921	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1149	2.39	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.28	2605	20231024	4.99	3565	-23.28	20230217	2605	4.99	20231024	3565	-23.28	20230217	2605	4.99	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
48	20231123	100155	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	5	2	0.18	3717860	1357	3.70	2740	2745	2730	3560	1920	2740	2739.76	10.06	-116	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1153	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
49	20231123	090155	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	5	2	0.18	104125	38	0.10	2740	2745	2740	3560	1920	2740	2740.13	10.06	-1	2766	2752	2736	2722	2706	2745	2715	420	820	1000	1970	5	1	42008577	1153	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.59	N	004150	1000	420 억	4224491	N	N	3	N	N
50	20231122	160150	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	99481930	36403	189.70	2750	2750	2720	3560	1920	2740	2732.79	10.05	-9452	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.61	N	004150	1000	420 억	4220631	N	N	3	N	N
51	20231122	150154	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	-10	5	-0.36	87106415	31879	166.12	2750	2750	2720	3560	1920	2740	2732.41	10.05	-10501	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1147	2.39	0.20	12	0.08	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
52	20231122	140151	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	-10	5	-0.36	67095055	24561	127.99	2750	2750	2720	3560	1920	2740	2731.77	10.05	-6963	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1147	2.39	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
53	20231122	130158	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	-10	5	-0.36	46947105	17184	89.55	2750	2750	2720	3560	1920	2740	2732.02	10.05	-3517	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1147	2.39	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
54	20231122	120156	57	100.00	KOSPI	금융업	N	N	N	N		N	2735	-5	5	-0.18	38676985	14156	73.77	2750	2750	2720	3560	1920	2740	2732.20	10.05	-3787	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1149	2.39	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.28	2605	20231024	4.99	3565	-23.28	20230217	2605	4.99	20231024	3565	-23.28	20230217	2605	4.99	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
55	20231122	110201	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	5	2	0.18	34044460	12463	64.95	2750	2750	2720	3560	1920	2740	2731.64	10.05	-4329	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1153	2.40	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
56	20231122	100158	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	-15	5	-0.55	12402135	4545	23.68	2750	2750	2720	3560	1920	2740	2728.74	10.05	-189	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1145	2.38	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
57	20231122	090152	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	0	3	0.00	1880090	686	3.57	2750	2750	2740	3560	1920	2740	2740.66	10.05	-641	2763	2751	2738	2726	2713	2752	2727	420	820	1000	1970	5	1	42008577	1151	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.61	N	004150	1000	420 억	4220631	N	N	4	N	N
58	20231121	160153	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	10	2	0.37	48108695	17580	56.63	2740	2750	2725	3545	1915	2730	2736.56	10.04	2140	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1151	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.60	N	004150	1000	420 억	4218491	N	N	4	N	N
59	20231121	150153	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	10	2	0.37	43008225	15719	50.63	2740	2750	2725	3545	1915	2730	2736.07	10.04	1780	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1151	2.40	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
60	20231121	140150	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	10	2	0.37	30441155	11120	35.82	2740	2750	2725	3545	1915	2730	2737.51	10.04	1359	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1151	2.40	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
61	20231121	130152	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	15	2	0.55	25176175	9196	29.62	2740	2750	2725	3545	1915	2730	2737.73	10.04	819	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1153	2.40	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
62	20231121	120152	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	15	2	0.55	23087590	8435	27.17	2740	2750	2725	3545	1915	2730	2737.12	10.04	808	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1153	2.40	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
63	20231121	110150	57	100.00	KOSPI	금융업	N	N	N	N		N	2745	15	2	0.55	16205900	5924	19.08	2740	2745	2725	3545	1915	2730	2735.63	10.04	780	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1153	2.40	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.00	2605	20231024	5.37	3565	-23.00	20230217	2605	5.37	20231024	3565	-23.00	20230217	2605	5.37	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
64	20231121	100149	57	100.00	KOSPI	금융업	N	N	N	N		N	2735	5	2	0.18	10745165	3931	12.66	2740	2745	2725	3545	1915	2730	2733.44	10.04	177	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1149	2.39	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.28	2605	20231024	4.99	3565	-23.28	20230217	2605	4.99	20231024	3565	-23.28	20230217	2605	4.99	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
65	20231121	090150	57	100.00	KOSPI	금융업	N	N	N	N		N	2740	10	2	0.37	356200	130	0.42	2740	2740	2740	3545	1915	2730	2740.00	10.04	0	2753	2741	2723	2711	2693	2747	2717	420	815	1000	1960	5	1	42008577	1151	2.40	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.14	2605	20231024	5.18	3565	-23.14	20230217	2605	5.18	20231024	3565	-23.14	20230217	2605	5.18	20231024	0.60	N	004150	1000	420 억	4218491	N	N	19	N	N
66	20231120	160150	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2730	15	2	0.55	84573785	31041	47.98	2705	2735	2705	3525	1905	2715	2724.58	10.02	6820	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1147	2.39	0.20	12	0.07	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.63	N	004150	1000	420 억	4210868	N	N	19	N	N
67	20231120	150151	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2725	10	2	0.37	55369925	20306	31.38	2705	2735	2705	3525	1905	2715	2726.78	10.02	2628	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
68	20231120	140151	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2735	20	2	0.74	51496245	18883	29.18	2705	2735	2705	3525	1905	2715	2727.12	10.02	1480	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1149	2.39	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.28	2605	20231024	4.99	3565	-23.28	20230217	2605	4.99	20231024	3565	-23.28	20230217	2605	4.99	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
69	20231120	130151	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2715	0	3	0.00	33240335	12196	18.85	2705	2735	2705	3525	1905	2715	2725.51	10.02	1218	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
70	20231120	120150	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2725	10	2	0.37	24187545	8868	13.71	2705	2735	2705	3525	1905	2715	2727.51	10.02	430	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
71	20231120	110150	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2725	10	2	0.37	10697670	3926	6.07	2705	2730	2705	3525	1905	2715	2724.83	10.02	68	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
72	20231120	100149	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2725	10	2	0.37	8666590	3180	4.91	2705	2730	2705	3525	1905	2715	2725.34	10.02	18	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
73	20231120	090151	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2730	15	2	0.55	189930	70	0.11	2705	2730	2705	3525	1905	2715	2713.29	10.02	-2	2741	2727	2711	2697	2681	2735	2705	420	810	1000	1950	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.63	N	004150	1000	420 억	4210868	N	N	13	N	N
74	20231117	160152	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	5	2	0.18	174782905	64552	172.97	2710	2725	2695	3520	1900	2710	2707.63	10.03	-2625	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.15	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.59	N	004150	1000	420 억	4213293	N	N	13	N	N
75	20231117	150154	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	0	3	0.00	152897470	56476	151.33	2710	2725	2695	3520	1900	2710	2707.30	10.03	-4306	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.13	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
76	20231117	140153	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	5	2	0.18	101586300	37477	100.42	2710	2725	2700	3520	1900	2710	2710.63	10.03	2175	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
77	20231117	130153	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	5	2	0.18	95540625	35251	94.46	2710	2725	2700	3520	1900	2710	2710.30	10.03	642	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.08	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
78	20231117	120153	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	5	2	0.18	84520670	31197	83.59	2710	2725	2700	3520	1900	2710	2709.26	10.03	277	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.07	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
79	20231117	110153	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	10	2	0.37	62743305	23188	62.13	2710	2720	2700	3520	1900	2710	2705.85	10.03	-1376	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
80	20231117	100153	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	10	2	0.37	50688915	18746	50.23	2710	2720	2700	3520	1900	2710	2703.99	10.03	-3952	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
81	20231117	090153	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-5	5	-0.18	5517960	2038	5.46	2710	2710	2705	3520	1900	2710	2707.54	10.03	-961	2736	2722	2711	2697	2686	2717	2692	420	810	1000	1950	5	1	42008577	1136	2.36	0.20	12	0.00	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.59	N	004150	1000	420 억	4213293	N	N	0	N	N
82	20231116	160153	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	53093695	19568	33.54	2720	2725	2700	3535	1905	2720	2713.29	10.04	-2418	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
83	20231116	150153	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	51424510	18954	32.49	2720	2725	2700	3535	1905	2720	2713.12	10.04	-2344	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
84	20231116	140153	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	-5	5	-0.18	17828215	6576	11.27	2720	2725	2700	3535	1905	2720	2711.10	10.04	44	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
85	20231116	130153	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	-5	5	-0.18	16435420	6063	10.39	2720	2725	2700	3535	1905	2720	2710.77	10.04	75	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
86	20231116	120152	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	16202200	5977	10.24	2720	2725	2700	3535	1905	2720	2710.76	10.04	76	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
87	20231116	110152	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	-10	5	-0.37	15521660	5726	9.81	2720	2725	2700	3535	1905	2720	2710.73	10.04	113	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
88	20231116	100150	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	8160	3	0.01	2720	2720	2720	3535	1905	2720	2720.00	10.04	0	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
89	20231116	090149	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	10.04	0	2753	2736	2713	2696	2673	2725	2685	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4217631	N	N	0	N	N
90	20231115	160146	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	15	2	0.55	158098790	58343	118.95	2725	2730	2690	3515	1895	2705	2709.82	10.05	-2884	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1143	2.38	0.20	12	0.14	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
91	20231115	150153	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	10	2	0.37	154378975	56973	116.16	2725	2730	2690	3515	1895	2705	2709.69	10.05	-3178	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1141	2.37	0.20	12	0.14	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
92	20231115	140154	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	0	3	0.00	138333740	51043	104.07	2725	2730	2690	3515	1895	2705	2710.14	10.05	-2823	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1136	2.36	0.20	12	0.12	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
93	20231115	130154	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	5	2	0.18	127259445	46945	95.71	2725	2730	2690	3515	1895	2705	2710.82	10.05	-3055	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1138	2.37	0.20	12	0.11	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
94	20231115	120155	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-5	5	-0.18	106557530	39297	80.12	2725	2730	2690	3515	1895	2705	2711.59	10.05	-3136	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1134	2.36	0.20	12	0.09	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
95	20231115	110156	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	10	2	0.37	54471820	20028	40.83	2725	2730	2700	3515	1895	2705	2719.78	10.05	-2424	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1141	2.37	0.20	12	0.05	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
96	20231115	100153	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	15	2	0.55	14066955	5170	10.54	2725	2730	2700	3515	1895	2705	2720.88	10.05	182	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1143	2.38	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
97	20231115	090153	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	20	2	0.74	692150	254	0.52	2725	2725	2725	3515	1895	2705	2725.00	10.05	6	2745	2725	2705	2685	2665	2715	2675	420	810	1000	1940	5	1	42008577	1145	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.56	N	004150	1000	420 억	4220487	N	N	29	N	N
98	20231114	160153	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-5	5	-0.18	132354365	49049	200.40	2710	2725	2685	3520	1900	2710	2698.41	10.05	-3474	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1136	2.36	0.20	12	0.12	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.55	N	004150	1000	420 억	4222838	N	N	29	N	N
99	20231114	150152	57	100.00	KOSPI	금융업	N	N	N	N		N	2695	-15	5	-0.55	108389160	40167	164.11	2710	2725	2685	3520	1900	2710	2698.46	10.05	-3152	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1132	2.36	0.20	12	0.10	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
100	20231114	140152	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	0	3	0.00	63690145	23577	96.33	2710	2725	2690	3520	1900	2710	2701.37	10.05	-2860	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
101	20231114	130153	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	0	3	0.00	42242415	15623	63.83	2710	2725	2700	3520	1900	2710	2703.86	10.05	-1029	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
102	20231114	120152	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-5	5	-0.18	42193635	15605	63.76	2710	2725	2700	3520	1900	2710	2703.85	10.05	-1029	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1136	2.36	0.20	12	0.04	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
103	20231114	110154	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-5	5	-0.18	41330670	15286	62.45	2710	2725	2700	3520	1900	2710	2703.83	10.05	-1029	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1136	2.36	0.20	12	0.04	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
104	20231114	100152	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-10	5	-0.37	36788525	13612	55.61	2710	2725	2700	3520	1900	2710	2702.65	10.05	-604	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1134	2.36	0.20	12	0.03	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
105	20231114	090151	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	0	3	0.00	10840	4	0.02	2710	2710	2710	3520	1900	2710	2710.00	10.05	0	2760	2735	2710	2685	2660	2722	2672	420	810	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.55	N	004150	1000	420 억	4222838	N	N	28	N	N
106	20231113	160151	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	-20	5	-0.73	65801340	24356	63.36	2735	2735	2685	3545	1915	2730	2701.65	10.06	-4641	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1138	2.37	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.55	N	004150	1000	420 억	4227744	N	N	28	N	N
107	20231113	150151	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-25	5	-0.92	57440200	21268	55.33	2735	2735	2685	3545	1915	2730	2700.78	10.06	-3456	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1136	2.36	0.20	12	0.05	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
108	20231113	140151	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-30	5	-1.10	39167840	14482	37.68	2735	2735	2685	3545	1915	2730	2704.59	10.06	-3150	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.03	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
109	20231113	130150	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-30	5	-1.10	29193545	10785	28.06	2735	2735	2685	3545	1915	2730	2706.87	10.06	-1964	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.03	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
110	20231113	120150	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	-15	5	-0.55	19096270	7035	18.30	2735	2735	2695	3545	1915	2730	2714.47	10.06	-1173	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1141	2.37	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
111	20231113	110149	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	-20	5	-0.73	13873355	5109	13.29	2735	2735	2700	3545	1915	2730	2715.47	10.06	-858	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1138	2.37	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
112	20231113	100150	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	0	3	0.00	7778095	2856	7.43	2735	2735	2710	3545	1915	2730	2723.42	10.06	-545	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
113	20231113	090150	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	0	3	0.00	322230	118	0.31	2735	2735	2730	3545	1915	2730	2730.76	10.06	-5	2770	2750	2715	2695	2660	2757	2702	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.55	N	004150	1000	420 억	4227744	N	N	67	N	N
114	20231110	160151	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	0	3	0.00	103917075	38438	86.45	2730	2735	2680	3545	1915	2730	2703.50	10.07	-1445	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.55	N	004150	1000	420 억	4230077	N	N	67	N	N
115	20231110	150152	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	-10	5	-0.37	98172055	36330	81.70	2730	2735	2680	3545	1915	2730	2702.23	10.07	-1429	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
116	20231110	140151	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-30	5	-1.10	80691875	29891	67.22	2730	2735	2680	3545	1915	2730	2699.54	10.07	-439	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.07	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
117	20231110	130153	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	-10	5	-0.37	66763130	24714	55.58	2730	2735	2680	3545	1915	2730	2701.43	10.07	-982	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1143	2.38	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
118	20231110	120150	57	100.00	KOSPI	금융업	N	N	N	N		N	2680	-50	5	-1.83	27136005	10082	22.67	2730	2735	2680	3545	1915	2730	2691.53	10.07	-1127	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1126	2.34	0.20	12	0.02	1144.00	13522.00	3565	20230217	-24.82	2605	20231024	2.88	3565	-24.82	20230217	2605	2.88	20231024	3565	-24.82	20230217	2605	2.88	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
119	20231110	110151	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-30	5	-1.10	14897805	5523	12.42	2730	2735	2690	3545	1915	2730	2697.41	10.07	-604	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.01	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
120	20231110	100152	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-30	5	-1.10	9741295	3609	8.12	2730	2735	2695	3545	1915	2730	2699.17	10.07	-490	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.01	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
121	20231110	090150	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	0	3	0.00	40950	15	0.03	2730	2730	2730	3545	1915	2730	2730.00	10.07	-12	2770	2750	2715	2695	2660	2760	2705	420	815	1000	1960	5	1	42008577	1147	2.39	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.55	N	004150	1000	420 억	4230077	N	N	7	N	N
122	20231109	160148	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	10	2	0.37	120091430	44440	236.47	2720	2735	2680	3535	1905	2720	2702.33	10.08	-5412	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1147	2.39	0.20	12	0.11	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.53	N	004150	1000	420 억	4235349	N	N	7	N	N
123	20231109	150150	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-20	5	-0.74	112664420	41708	221.93	2720	2735	2680	3535	1905	2720	2701.27	10.08	-4608	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1134	2.36	0.20	12	0.10	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
124	20231109	140149	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-20	5	-0.74	100276515	37111	197.47	2720	2735	2680	3535	1905	2720	2702.07	10.08	-4446	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1134	2.36	0.20	12	0.09	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
125	20231109	130149	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	36666035	13490	71.78	2720	2735	2700	3535	1905	2720	2718.02	10.08	-3535	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
126	20231109	120149	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	0	3	0.00	36258095	13340	70.98	2720	2735	2700	3535	1905	2720	2718.00	10.08	-3534	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1143	2.38	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
127	20231109	110149	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	-5	5	-0.18	33390825	12284	65.36	2720	2735	2700	3535	1905	2720	2718.24	10.08	-3539	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
128	20231109	100148	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	-10	5	-0.37	8611045	3175	16.89	2720	2725	2700	3535	1905	2720	2712.14	10.08	-349	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.01	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
129	20231109	090148	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	-5	5	-0.18	1409235	519	2.76	2720	2720	2715	3535	1905	2720	2715.29	10.08	0	2746	2732	2706	2692	2666	2740	2700	420	815	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.53	N	004150	1000	420 억	4235349	N	N	0	N	N
130	20231108	160148	57	100.00	KOSPI	금융업	N	N	N	N		N	2720	20	2	0.74	50621915	18791	46.97	2700	2720	2680	3510	1890	2700	2693.94	10.09	-3916	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1143	2.38	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.70	2605	20231024	4.41	3565	-23.70	20230217	2605	4.41	20231024	3565	-23.70	20230217	2605	4.41	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
131	20231108	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	2695	-5	5	-0.19	41750275	15516	38.78	2700	2715	2680	3510	1890	2700	2690.79	10.09	-3214	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1132	2.36	0.20	12	0.04	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
132	20231108	140148	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	10	2	0.37	40149365	14923	37.30	2700	2715	2680	3510	1890	2700	2690.44	10.09	-3194	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1138	2.37	0.20	12	0.04	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
133	20231108	130148	57	100.00	KOSPI	금융업	N	N	N	N		N	2690	-10	5	-0.37	20679270	7682	19.20	2700	2715	2680	3510	1890	2700	2691.91	10.09	-933	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1130	2.35	0.20	12	0.02	1144.00	13522.00	3565	20230217	-24.54	2605	20231024	3.26	3565	-24.54	20230217	2605	3.26	20231024	3565	-24.54	20230217	2605	3.26	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
134	20231108	120149	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	0	3	0.00	7087450	2623	6.56	2700	2715	2700	3510	1890	2700	2702.04	10.09	-450	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1134	2.36	0.20	12	0.01	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
135	20231108	110148	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	0	3	0.00	1754565	648	1.62	2700	2715	2700	3510	1890	2700	2707.66	10.09	-42	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1134	2.36	0.20	12	0.00	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
136	20231108	100148	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	0	3	0.00	1676225	619	1.55	2700	2715	2700	3510	1890	2700	2707.96	10.09	-34	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1134	2.36	0.20	12	0.00	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
137	20231108	090148	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	0	3	0.00	259200	96	0.24	2700	2700	2700	3510	1890	2700	2700.00	10.09	-6	2756	2727	2701	2672	2646	2715	2660	420	810	1000	1940	5	1	42008577	1134	2.36	0.20	12	0.00	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.52	N	004150	1000	420 억	4239125	N	N	0	N	N
138	20231107	160148	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-25	5	-0.92	107713835	40008	101.14	2730	2730	2675	3540	1910	2725	2692.31	10.12	-15000	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.10	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
139	20231107	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-20	5	-0.73	99319865	36898	93.28	2730	2730	2675	3540	1910	2725	2691.74	10.12	-13777	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1136	2.36	0.20	12	0.09	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
140	20231107	140149	57	100.00	KOSPI	금융업	N	N	N	N		N	2695	-30	5	-1.10	88662710	32926	83.24	2730	2730	2675	3540	1910	2725	2692.79	10.12	-12484	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1132	2.36	0.20	12	0.08	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
141	20231107	130148	57	100.00	KOSPI	금융업	N	N	N	N		N	2695	-30	5	-1.10	88123745	32726	82.73	2730	2730	2675	3540	1910	2725	2692.77	10.12	-12291	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1132	2.36	0.20	12	0.08	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
142	20231107	120148	57	100.00	KOSPI	금융업	N	N	N	N		N	2680	-45	5	-1.65	77391300	28728	72.63	2730	2730	2675	3540	1910	2725	2693.93	10.12	-10468	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1126	2.34	0.20	12	0.07	1144.00	13522.00	3565	20230217	-24.82	2605	20231024	2.88	3565	-24.82	20230217	2605	2.88	20231024	3565	-24.82	20230217	2605	2.88	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
143	20231107	110149	57	100.00	KOSPI	금융업	N	N	N	N		N	2690	-35	5	-1.28	63991635	23733	60.00	2730	2730	2675	3540	1910	2725	2696.31	10.12	-8106	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1130	2.35	0.20	12	0.06	1144.00	13522.00	3565	20230217	-24.54	2605	20231024	3.26	3565	-24.54	20230217	2605	3.26	20231024	3565	-24.54	20230217	2605	3.26	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
144	20231107	100150	57	100.00	KOSPI	금융업	N	N	N	N		N	2700	-25	5	-0.92	23120830	8534	21.57	2730	2730	2700	3540	1910	2725	2709.26	10.12	-5118	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1134	2.36	0.20	12	0.02	1144.00	13522.00	3565	20230217	-24.26	2605	20231024	3.65	3565	-24.26	20230217	2605	3.65	20231024	3565	-24.26	20230217	2605	3.65	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
145	20231107	090147	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	0	3	0.00	665400	244	0.62	2730	2730	2725	3540	1910	2725	2727.05	10.12	-144	2755	2740	2720	2705	2685	2742	2707	420	815	1000	1960	5	1	42008577	1145	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.53	N	004150	1000	420 억	4250730	N	N	150	N	N
146	20231106	160146	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	15	2	0.55	106902955	39444	127.82	2725	2735	2700	3520	1900	2710	2710.25	10.14	-7292	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.53	N	004150	1000	420 억	4259255	N	N	150	N	N
147	20231106	150145	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	15	2	0.55	105366350	38880	126.00	2725	2735	2700	3520	1900	2710	2710.04	10.14	-7281	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
148	20231106	140145	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	15	2	0.55	103918440	38348	124.27	2725	2735	2700	3520	1900	2710	2709.88	10.14	-7306	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.09	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
149	20231106	130146	57	100.00	KOSPI	금융업	N	N	N	N		N	2710	0	3	0.00	69669855	25699	83.28	2725	2735	2700	3520	1900	2710	2710.99	10.14	-1817	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1138	2.37	0.20	12	0.06	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
150	20231106	120146	57	100.00	KOSPI	금융업	N	N	N	N		N	2705	-5	5	-0.18	60348975	22258	72.13	2725	2735	2700	3520	1900	2710	2711.34	10.14	-1134	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1136	2.36	0.20	12	0.05	1144.00	13522.00	3565	20230217	-24.12	2605	20231024	3.84	3565	-24.12	20230217	2605	3.84	20231024	3565	-24.12	20230217	2605	3.84	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
151	20231106	110147	57	100.00	KOSPI	금융업	N	N	N	N		N	2715	5	2	0.18	30756825	11305	36.64	2725	2735	2700	3520	1900	2710	2720.64	10.14	-774	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1141	2.37	0.20	12	0.03	1144.00	13522.00	3565	20230217	-23.84	2605	20231024	4.22	3565	-23.84	20230217	2605	4.22	20231024	3565	-23.84	20230217	2605	4.22	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
152	20231106	100142	57	100.00	KOSPI	금융업	N	N	N	N		N	2730	20	2	0.74	20186270	7411	24.02	2725	2735	2700	3520	1900	2710	2723.83	10.14	205	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1147	2.39	0.20	12	0.02	1144.00	13522.00	3565	20230217	-23.42	2605	20231024	4.80	3565	-23.42	20230217	2605	4.80	20231024	3565	-23.42	20230217	2605	4.80	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
153	20231106	090147	57	100.00	KOSPI	금융업	N	N	N	N		N	2725	15	2	0.55	844725	310	1.00	2725	2725	2720	3520	1900	2710	2724.92	10.14	105	2740	2725	2695	2680	2650	2732	2687	420	810	1000	1950	5	1	42008577	1145	2.38	0.20	12	0.00	1144.00	13522.00	3565	20230217	-23.56	2605	20231024	4.61	3565	-23.56	20230217	2605	4.61	20231024	3565	-23.56	20230217	2605	4.61	20231024	0.53	N	004150	1000	420 억	4259255	N	N	0	N	N
154	20231103	160145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2710	20	2	0.74	83077355	30853	55.03	2700	2710	2665	3495	1885	2690	2692.66	10.14	-1678	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1138	2.37	0.20	12	0.07	1144.00	13522.00	3565	20230217	-23.98	2605	20231024	4.03	3565	-23.98	20230217	2605	4.03	20231024	3565	-23.98	20230217	2605	4.03	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
155	20231103	150145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2695	5	2	0.19	76102670	28274	50.43	2700	2705	2665	3495	1885	2690	2691.61	10.14	-1025	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1132	2.36	0.20	12	0.07	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
156	20231103	140145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2685	-5	5	-0.19	39298895	14607	26.05	2700	2700	2665	3495	1885	2690	2690.42	10.14	-2018	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1128	2.35	0.20	12	0.03	1144.00	13522.00	3565	20230217	-24.68	2605	20231024	3.07	3565	-24.68	20230217	2605	3.07	20231024	3565	-24.68	20230217	2605	3.07	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
157	20231103	130145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2690	0	3	0.00	35863440	13328	23.77	2700	2700	2665	3495	1885	2690	2690.83	10.14	-2245	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1130	2.35	0.20	12	0.03	1144.00	13522.00	3565	20230217	-24.54	2605	20231024	3.26	3565	-24.54	20230217	2605	3.26	20231024	3565	-24.54	20230217	2605	3.26	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
158	20231103	120145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2695	5	2	0.19	18464780	6880	12.27	2700	2700	2665	3495	1885	2690	2683.83	10.14	-2274	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1132	2.36	0.20	12	0.02	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
159	20231103	110146	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2690	0	3	0.00	15052655	5614	10.01	2700	2700	2665	3495	1885	2690	2681.27	10.14	-1923	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1130	2.35	0.20	12	0.01	1144.00	13522.00	3565	20230217	-24.54	2605	20231024	3.26	3565	-24.54	20230217	2605	3.26	20231024	3565	-24.54	20230217	2605	3.26	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
160	20231103	100145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2670	-20	5	-0.74	7865895	2933	5.23	2700	2700	2665	3495	1885	2690	2681.86	10.14	-725	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1122	2.33	0.20	12	0.01	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	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
161	20231103	090145	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	2690	0	3	0.00	596590	221	0.39	2700	2700	2690	3495	1885	2690	2699.50	10.14	0	2716	2702	2681	2667	2646	2710	2675	420	805	1000	1930	5	1	42008577	1130	2.35	0.20	12	0.00	1144.00	13522.00	3565	20230217	-24.54	2605	20231024	3.26	3565	-24.54	20230217	2605	3.26	20231024	3565	-24.54	20230217	2605	3.26	20231024	0.53	N	004150	1000	420 억	4259481	N	N	0	N	N
162	20231102	160144	57	100.00	KOSPI	금융업	N	N	N	N		N	2690	25	2	0.94	150077575	56066	205.57	2680	2695	2660	3460	1870	2665	2676.80	10.16	-7892	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1130	2.35	0.20	12	0.13	1144.00	13522.00	3565	20230217	-24.54	2605	20231024	3.26	3565	-24.54	20230217	2605	3.26	20231024	3565	-24.54	20230217	2605	3.26	20231024	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
163	20231102	150145	57	100.00	KOSPI	금융업	N	N	N	N		N	2675	10	2	0.38	126045800	47068	172.57	2680	2695	2660	3460	1870	2665	2677.95	10.16	-4113	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1124	2.34	0.20	12	0.11	1144.00	13522.00	3565	20230217	-24.96	2605	20231024	2.69	3565	-24.96	20230217	2605	2.69	20231024	3565	-24.96	20230217	2605	2.69	20231024	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
164	20231102	140144	57	100.00	KOSPI	금융업	N	N	N	N		N	2675	10	2	0.38	116368840	43451	159.31	2680	2695	2660	3460	1870	2665	2678.16	10.16	-2379	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1124	2.34	0.20	12	0.10	1144.00	13522.00	3565	20230217	-24.96	2605	20231024	2.69	3565	-24.96	20230217	2605	2.69	20231024	3565	-24.96	20230217	2605	2.69	20231024	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
165	20231102	130144	57	100.00	KOSPI	금융업	N	N	N	N		N	2695	30	2	1.13	91028480	33963	124.53	2680	2695	2660	3460	1870	2665	2680.22	10.16	-3235	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1132	2.36	0.20	12	0.08	1144.00	13522.00	3565	20230217	-24.40	2605	20231024	3.45	3565	-24.40	20230217	2605	3.45	20231024	3565	-24.40	20230217	2605	3.45	20231024	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
166	20231102	120144	57	100.00	KOSPI	금융업	N	N	N	N		N	2665	0	3	0.00	20620655	7722	28.31	2680	2690	2660	3460	1870	2665	2670.38	10.16	-905	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1120	2.33	0.20	12	0.02	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	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
167	20231102	110142	57	100.00	KOSPI	금융업	N	N	N	N		N	2675	10	2	0.38	14456995	5409	19.83	2680	2690	2665	3460	1870	2665	2672.77	10.16	-581	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1124	2.34	0.20	12	0.01	1144.00	13522.00	3565	20230217	-24.96	2605	20231024	2.69	3565	-24.96	20230217	2605	2.69	20231024	3565	-24.96	20230217	2605	2.69	20231024	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
168	20231102	100145	57	100.00	KOSPI	금융업	N	N	N	N		N	2675	10	2	0.38	12382695	4634	16.99	2680	2680	2665	3460	1870	2665	2672.14	10.16	-737	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	5	1	42008577	1124	2.34	0.20	12	0.01	1144.00	13522.00	3565	20230217	-24.96	2605	20231024	2.69	3565	-24.96	20230217	2605	2.69	20231024	3565	-24.96	20230217	2605	2.69	20231024	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
169	20231102	090144	57	100.00	KOSPI	금융업	N	N	N	N		N	2665	0	3	0.00	1571880	588	2.16	2680	2680	2665	3460	1870	2665	2673.27	10.16	49	2725	2695	2670	2640	2615	2710	2655	420	795	1000	1910	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	0.53	N	004150	1000	420 억	4267390	N	N	0	N	N
170	20231101	160143	57	100.00	KOSPI	금융업	N	N	N	N		N	2665	10	2	0.38	72423165	27174	82.70	2645	2700	2645	3450	1860	2655	2665.16	10.16	1238	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	5	1	42008577	1120	2.33	0.20	12	0.06	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	4266254	N	N	0	N	N
171	20231101	150143	57	100.00	KOSPI	금융업	N	N	N	N		N	2665	10	2	0.38	63166365	23691	72.10	2645	2700	2645	3450	1860	2655	2666.26	10.16	954	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	5	1	42008577	1120	2.33	0.20	12	0.06	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	4266254	N	N	0	N	N
172	20231101	140143	57	100.00	KOSPI	금융업	N	N	N	N		N	2660	5	2	0.19	47038140	17629	53.65	2645	2700	2645	3450	1860	2655	2668.23	10.16	-190	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	5	1	42008577	1117	2.33	0.20	12	0.04	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	4266254	N	N	0	N	N
173	20231101	130144	57	100.00	KOSPI	금융업	N	N	N	N		N	2665	10	2	0.38	45664330	17113	52.08	2645	2700	2645	3450	1860	2655	2668.40	10.16	-231	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	5	1	42008577	1120	2.33	0.20	12	0.04	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	4266254	N	N	0	N	N
174	20231101	120146	57	100.00	KOSPI	금융업	N	N	N	N		N	2665	10	2	0.38	38255435	14325	43.59	2645	2700	2645	3450	1860	2655	2670.54	10.16	-162	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	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	4266254	N	N	0	N	N
175	20231101	110146	57	100.00	KOSPI	금융업	N	N	N	N		N	2660	5	2	0.19	29466415	11018	33.53	2645	2700	2645	3450	1860	2655	2674.39	10.16	221	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	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	4266254	N	N	0	N	N
176	20231101	100145	57	100.00	KOSPI	금융업	N	N	N	N		N	2670	15	2	0.56	25909015	9680	29.46	2645	2700	2645	3450	1860	2655	2676.55	10.16	271	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	5	1	42008577	1122	2.33	0.20	12	0.02	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	4266254	N	N	0	N	N
177	20231101	090145	57	100.00	KOSPI	금융업	N	N	N	N		N	2660	5	2	0.19	1351745	511	1.56	2645	2660	2645	3450	1860	2655	2645.29	10.16	0	2701	2677	2651	2627	2601	2665	2615	420	795	1000	1910	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	0.54	N	004150	1000	420 억	4266254	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History