KissMeData/004150/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	17913935	6320	46.80	2845	2845	2825	3695	1995	2845	2834.48	9.82	0	-12	2871	2857	2846	2832	2821	2852	2827	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.56	N	004150	1000	420 억	4123262	N	N	31	N	N
3	20240123	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	15155945	5349	39.61	2845	2845	2825	3695	1995	2845	2833.42	9.82	0	-12	2871	2857	2846	2832	2821	2852	2827	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.56	N	004150	1000	420 억	4123262	N	N	31	N	N
4	20240123	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-20	5	-0.70	9326585	3295	24.40	2845	2845	2825	3695	1995	2845	2830.53	9.82	0	-346	2871	2857	2846	2832	2821	2852	2827	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	2890	-2.25	20240115	2720	3.86	20240108	3565	-20.76	20230217	2605	8.45	20231024	0.56	N	004150	1000	420 억	4123262	N	N	31	N	N
5	20240123	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	11365	4	0.03	2845	2845	2840	3695	1995	2845	2841.25	9.82	0	-3	2871	2857	2846	2832	2821	2852	2827	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.56	N	004150	1000	420 억	4123262	N	N	31	N	N
6	20240119	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	157746615	55668	345.87	2850	2855	2810	3705	1995	2850	2833.70	9.83	0	-3852	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.13	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.55	N	004150	1000	420 억	4130394	N	N	23	N	N
7	20240119	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-5	5	-0.18	154602550	54564	339.01	2850	2855	2810	3705	1995	2850	2833.42	9.83	0	-3723	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.13	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2890	-1.56	20240115	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
8	20240119	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-15	5	-0.53	144485890	51000	316.87	2850	2855	2810	3705	1995	2850	2833.06	9.83	0	-3592	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1191	2.48	0.21	12	0.12	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2890	-1.90	20240115	2720	4.23	20240108	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
9	20240119	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-10	5	-0.35	144429150	50980	316.74	2850	2855	2810	3705	1995	2850	2833.06	9.83	0	-3596	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1193	2.48	0.21	12	0.12	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
10	20240119	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	136785510	48292	300.04	2850	2855	2810	3705	1995	2850	2832.47	9.83	0	-3600	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.11	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
11	20240119	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	132529365	46796	290.75	2850	2855	2810	3705	1995	2850	2832.07	9.83	0	-2246	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.11	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
12	20240119	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-10	5	-0.35	114500495	40459	251.38	2850	2855	2810	3705	1995	2850	2830.04	9.83	0	-2096	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1193	2.48	0.21	12	0.10	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
13	20240119	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	11400	4	0.02	2850	2850	2850	3705	1995	2850	2850.00	9.83	0	1	2863	2856	2848	2841	2833	2857	2842	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.55	N	004150	1000	420 억	4130394	N	N	17	N	N
14	20240118	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	45805490	16095	43.15	2850	2855	2840	3705	1995	2850	2845.95	9.83	0	-996	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4131419	N	N	17	N	N
15	20240118	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-10	5	-0.35	34789555	12222	32.77	2850	2855	2840	3705	1995	2850	2846.47	9.83	0	-791	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
16	20240118	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-5	5	-0.18	29079100	10215	27.39	2850	2855	2840	3705	1995	2850	2846.71	9.83	0	-699	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2890	-1.56	20240115	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
17	20240118	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	17621710	6191	16.60	2850	2855	2840	3705	1995	2850	2846.34	9.83	0	-422	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
18	20240118	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-5	5	-0.18	14742360	5180	13.89	2850	2855	2840	3705	1995	2850	2846.02	9.83	0	-338	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2890	-1.56	20240115	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
19	20240118	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	5	2	0.18	11236510	3949	10.59	2850	2855	2840	3705	1995	2850	2845.41	9.83	0	-291	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1199	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2890	-1.21	20240115	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
20	20240118	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-5	5	-0.18	9714950	3416	9.16	2850	2855	2840	3705	1995	2850	2843.95	9.83	0	-260	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2890	-1.56	20240115	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
21	20240118	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	373350	131	0.35	2850	2850	2850	3705	1995	2850	2850.00	9.83	0	-20	2900	2875	2850	2825	2800	2862	2812	420	855	1000	2050	5	1	42008577	1197	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4131419	N	N	21	N	N
22	20240117	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-20	5	-0.70	106110700	37297	211.22	2875	2875	2825	3730	2010	2870	2845.02	9.85	0	1385	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.09	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4139417	N	N	21	N	N
23	20240117	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-30	5	-1.05	99605360	35012	198.28	2875	2875	2825	3730	2010	2870	2844.89	9.85	0	1318	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.08	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2890	-1.73	20240115	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
24	20240117	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	-15	5	-0.52	86740955	30488	172.66	2875	2875	2825	3730	2010	2870	2845.09	9.85	0	1364	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.07	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2890	-1.21	20240115	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
25	20240117	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-20	5	-0.70	77083205	27097	153.45	2875	2875	2825	3730	2010	2870	2844.71	9.85	0	988	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
26	20240117	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-20	5	-0.70	58380720	20522	116.22	2875	2875	2825	3730	2010	2870	2844.79	9.85	0	646	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.05	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
27	20240117	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-20	5	-0.70	38958050	13673	77.43	2875	2875	2845	3730	2010	2870	2849.27	9.85	0	549	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2890	-1.38	20240115	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
28	20240117	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	11093370	3887	22.01	2875	2875	2845	3730	2010	2870	2853.97	9.85	0	-221	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2890	-1.04	20240115	2720	5.15	20240108	3565	-19.78	20230217	2605	9.79	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
29	20240117	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2875	5	2	0.17	106335	37	0.21	2875	2875	2870	3730	2010	2870	2873.92	9.85	0	-12	2896	2882	2866	2852	2836	2885	2855	420	860	1000	2060	5	1	42008577	1208	2.51	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.35	2605	20231024	10.36	2890	-0.52	20240115	2720	5.70	20240108	3565	-19.35	20230217	2605	10.36	20231024	0.56	N	004150	1000	420 억	4139417	N	N	46	N	N
30	20240116	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	0	3	0.00	50565455	17658	34.86	2870	2880	2850	3730	2010	2870	2863.58	9.86	0	2113	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1206	2.51	0.21	12	0.04	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	2890	-0.69	20240115	2720	5.51	20240108	3565	-19.50	20230217	2605	10.17	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
31	20240116	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-5	5	-0.17	38845550	13566	26.78	2870	2880	2850	3730	2010	2870	2863.45	9.86	0	1386	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2890	-0.87	20240115	2720	5.33	20240108	3565	-19.64	20230217	2605	9.98	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
32	20240116	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	22995365	8024	15.84	2870	2880	2855	3730	2010	2870	2865.82	9.86	0	1650	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2890	-1.04	20240115	2720	5.15	20240108	3565	-19.78	20230217	2605	9.79	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
33	20240116	130153	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-5	5	-0.17	21163495	7383	14.58	2870	2880	2860	3730	2010	2870	2866.52	9.86	0	1523	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2890	-0.87	20240115	2720	5.33	20240108	3565	-19.64	20230217	2605	9.98	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
34	20240116	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	0	3	0.00	17156400	5985	11.82	2870	2880	2860	3730	2010	2870	2866.57	9.86	0	1089	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1206	2.51	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	2890	-0.69	20240115	2720	5.51	20240108	3565	-19.50	20230217	2605	10.17	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
35	20240116	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-5	5	-0.17	14593065	5089	10.05	2870	2880	2860	3730	2010	2870	2867.57	9.86	0	1059	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2890	-0.87	20240115	2720	5.33	20240108	3565	-19.64	20230217	2605	9.98	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
36	20240116	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	10731065	3741	7.39	2870	2880	2860	3730	2010	2870	2868.50	9.86	0	656	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2890	-1.04	20240115	2720	5.15	20240108	3565	-19.78	20230217	2605	9.79	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
37	20240116	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	0	3	0.00	450590	157	0.31	2870	2870	2870	3730	2010	2870	2870.00	9.86	0	-84	2916	2892	2866	2842	2816	2905	2855	420	860	1000	2060	5	1	42008577	1206	2.51	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	2890	-0.69	20240115	2720	5.51	20240108	3565	-19.50	20230217	2605	10.17	20231024	0.56	N	004150	1000	420 억	4142068	N	N	46	N	N
38	20240115	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	25	2	0.88	144993555	50650	353.04	2845	2890	2840	3695	1995	2845	2862.66	9.85	0	3265	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1206	2.51	0.21	12	0.12	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	2890	-0.69	20240115	2720	5.51	20240108	3565	-19.50	20230217	2605	10.17	20231024	0.56	N	004150	1000	420 억	4138254	N	N	46	N	N
39	20240115	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	15	2	0.53	139292580	48661	339.17	2845	2890	2840	3695	1995	2845	2862.51	9.85	0	3237	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1201	2.50	0.21	12	0.12	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2890	-1.04	20240115	2720	5.15	20240108	3565	-19.78	20230217	2605	9.79	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
40	20240115	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	20	2	0.70	118535520	41392	288.51	2845	2890	2840	3695	1995	2845	2863.73	9.85	0	1838	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1204	2.50	0.21	12	0.10	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2890	-0.87	20240115	2720	5.33	20240108	3565	-19.64	20230217	2605	9.98	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
41	20240115	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	20	2	0.70	107260180	37440	260.96	2845	2890	2840	3695	1995	2845	2864.86	9.85	0	1701	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1204	2.50	0.21	12	0.09	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2890	-0.87	20240115	2720	5.33	20240108	3565	-19.64	20230217	2605	9.98	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
42	20240115	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2875	30	2	1.05	39840185	13868	96.66	2845	2890	2840	3695	1995	2845	2872.81	9.85	0	-1267	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1208	2.51	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.35	2605	20231024	10.36	2890	-0.52	20240115	2720	5.70	20240108	3565	-19.35	20230217	2605	10.36	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
43	20240115	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	20	2	0.70	38247905	13312	92.79	2845	2890	2840	3695	1995	2845	2873.19	9.85	0	-1155	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1204	2.50	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2890	-0.87	20240115	2720	5.33	20240108	3565	-19.64	20230217	2605	9.98	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
44	20240115	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2880	35	2	1.23	33045435	11501	80.16	2845	2890	2840	3695	1995	2845	2873.27	9.85	0	-1117	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1210	2.52	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.21	2605	20231024	10.56	2890	-0.35	20240115	2720	5.88	20240108	3565	-19.21	20230217	2605	10.56	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
45	20240115	090153	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	48350	17	0.12	2845	2845	2840	3695	1995	2845	2844.12	9.85	0	-5	2865	2855	2845	2835	2825	2850	2830	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.56	N	004150	1000	420 억	4138254	N	N	37	N	N
46	20240112	160153	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	40828900	14347	89.52	2850	2855	2835	3695	1995	2845	2845.81	9.86	0	-1827	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4140088	N	N	37	N	N
47	20240112	150153	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	34775620	12220	76.25	2850	2855	2835	3695	1995	2845	2845.80	9.86	0	-1804	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
48	20240112	140153	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	23232885	8157	50.90	2850	2855	2840	3695	1995	2845	2848.21	9.86	0	-1169	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
49	20240112	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	22562465	7921	49.42	2850	2855	2840	3695	1995	2845	2848.44	9.86	0	-1169	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
50	20240112	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	5	2	0.18	16553185	5808	36.24	2850	2855	2840	3695	1995	2845	2850.07	9.86	0	-503	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2875	-0.87	20240102	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
51	20240112	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	5	2	0.18	8432980	2962	18.48	2850	2855	2840	3695	1995	2845	2847.06	9.86	0	-229	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2875	-0.87	20240102	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
52	20240112	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	5519675	1937	12.09	2850	2855	2840	3695	1995	2845	2849.60	9.86	0	-209	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
53	20240112	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	5	2	0.18	1556080	546	3.41	2850	2850	2845	3695	1995	2845	2849.96	9.86	0	-8	2861	2852	2841	2832	2821	2847	2827	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2875	-0.87	20240102	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.57	N	004150	1000	420 억	4140088	N	N	54	N	N
54	20240111	160152	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	45492245	16027	86.62	2850	2850	2830	3695	1995	2845	2838.48	9.86	0	-1077	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4141235	N	N	54	N	N
55	20240111	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	5	2	0.18	41055975	14468	78.20	2850	2850	2830	3695	1995	2845	2837.71	9.86	0	-1018	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2875	-0.87	20240102	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
56	20240111	140152	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	5	2	0.18	22657705	7990	43.18	2850	2850	2830	3695	1995	2845	2835.76	9.86	0	42	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1197	2.49	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2875	-0.87	20240102	2720	4.78	20240108	3565	-20.06	20230217	2605	9.40	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
57	20240111	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	22475825	7926	42.84	2850	2850	2830	3695	1995	2845	2835.71	9.86	0	42	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
58	20240111	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	18609540	6567	35.49	2850	2850	2830	3695	1995	2845	2833.80	9.86	0	42	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
59	20240111	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	12962605	4577	24.74	2850	2850	2830	3695	1995	2845	2832.12	9.86	0	19	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
60	20240111	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-10	5	-0.35	9642705	3406	18.41	2850	2850	2830	3695	1995	2845	2831.09	9.86	0	-4	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2720	4.23	20240108	3565	-20.48	20230217	2605	8.83	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
61	20240111	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	133800	47	0.25	2850	2850	2845	3695	1995	2845	2846.81	9.86	0	-30	2861	2852	2836	2827	2811	2857	2832	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.57	N	004150	1000	420 억	4141235	N	N	41	N	N
62	20240110	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	0	3	0.00	52426975	18502	79.71	2845	2845	2820	3695	1995	2845	2833.58	9.86	-1587	-1692	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1195	2.49	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.55	N	004150	1000	420 억	4142927	N	N	41	N	N
63	20240110	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	48561320	17143	73.85	2845	2845	2820	3695	1995	2845	2832.72	9.86	-1587	-1369	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
64	20240110	140152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	45683920	16129	69.48	2845	2845	2820	3695	1995	2845	2832.41	9.86	-1587	-1000	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
65	20240110	130152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	45507840	16067	69.22	2845	2845	2820	3695	1995	2845	2832.38	9.86	-1587	-1000	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
66	20240110	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	43760560	15450	66.56	2845	2845	2820	3695	1995	2845	2832.40	9.86	-1587	-1000	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
67	20240110	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	41209390	14549	62.68	2845	2845	2820	3695	1995	2845	2832.46	9.86	-1587	-1105	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
68	20240110	100152	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-10	5	-0.35	18728200	6625	28.54	2845	2845	2825	3695	1995	2845	2826.90	9.86	-1587	47	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2720	4.23	20240108	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
69	20240110	090152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-5	5	-0.18	62580	22	0.09	2845	2845	2840	3695	1995	2845	2844.55	9.86	-1587	-2	2891	2867	2846	2822	2801	2857	2812	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4142927	N	N	37	N	N
70	20240109	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-10	5	-0.35	65875375	23211	36.47	2870	2870	2825	3710	2000	2855	2838.11	9.87	0	-4163	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1195	2.49	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2720	4.60	20240108	3565	-20.20	20230217	2605	9.21	20231024	0.55	N	004150	1000	420 억	4146955	N	N	37	N	N
71	20240109	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-15	5	-0.53	57210325	20165	31.68	2870	2870	2825	3710	2000	2855	2837.11	9.87	0	-2096	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1193	2.48	0.21	12	0.05	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2720	4.41	20240108	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
72	20240109	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	0	3	0.00	15853505	5570	8.75	2870	2870	2840	3710	2000	2855	2846.23	9.87	0	-340	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1199	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
73	20240109	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	0	3	0.00	5951915	2085	3.28	2870	2870	2850	3710	2000	2855	2854.64	9.87	0	-325	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
74	20240109	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	0	3	0.00	5949060	2084	3.27	2870	2870	2850	3710	2000	2855	2854.64	9.87	0	-325	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
75	20240109	110152	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	0	3	0.00	4794790	1679	2.64	2870	2870	2850	3710	2000	2855	2855.74	9.87	0	-117	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
76	20240109	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	0	3	0.00	1393765	486	0.76	2870	2870	2850	3710	2000	2855	2867.83	9.87	0	-2	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
77	20240109	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	15	2	0.53	1036070	361	0.57	2870	2870	2870	3710	2000	2855	2870.00	9.87	0	0	2951	2902	2811	2762	2671	2927	2787	420	855	1000	2050	5	1	42008577	1206	2.51	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	2875	-0.17	20240102	2720	5.51	20240108	3565	-19.50	20230217	2605	10.17	20231024	0.55	N	004150	1000	420 억	4146955	N	N	248	N	N
78	20240108	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	25	2	0.88	179970755	63643	188.58	2830	2860	2720	3675	1985	2830	2827.82	9.86	0	4887	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1199	2.50	0.21	12	0.15	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2720	4.96	20240108	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4141680	N	N	248	N	N
79	20240108	150152	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	10	2	0.35	84795555	29851	88.45	2830	2860	2825	3675	1985	2830	2840.63	9.86	0	109	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1193	2.48	0.21	12	0.07	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
80	20240108	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	10	2	0.35	43276750	15254	45.20	2830	2860	2825	3675	1985	2830	2837.08	9.86	0	1740	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1193	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
81	20240108	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	10	2	0.35	42390930	14942	44.27	2830	2860	2825	3675	1985	2830	2837.03	9.86	0	1486	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1193	2.48	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
82	20240108	120152	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	5	2	0.18	29517085	10406	30.83	2830	2860	2825	3675	1985	2830	2836.54	9.86	0	690	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1191	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2815	0.71	20240103	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
83	20240108	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	0	3	0.00	27222040	9596	28.43	2830	2860	2825	3675	1985	2830	2836.81	9.86	0	859	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1189	2.47	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	-1.57	20240102	2815	0.53	20240103	3565	-20.62	20230217	2605	8.64	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
84	20240108	100153	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	10	2	0.35	10867675	3838	11.37	2830	2850	2825	3675	1985	2830	2831.60	9.86	0	97	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1193	2.48	0.21	12	0.01	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
85	20240108	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	0	3	0.00	39620	14	0.04	2830	2830	2830	3675	1985	2830	2830.00	9.86	0	0	2866	2847	2831	2812	2796	2857	2822	420	845	1000	2030	5	1	42008577	1189	2.47	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	-1.57	20240102	2815	0.53	20240103	3565	-20.62	20230217	2605	8.64	20231024	0.55	N	004150	1000	420 억	4141680	N	N	96	N	N
86	20240105	160151	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	-10	5	-0.35	95334130	33749	92.15	2820	2850	2815	3690	1990	2840	2824.80	9.87	0	-3890	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1189	2.47	0.21	12	0.08	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	-1.57	20240102	2815	0.53	20240105	3565	-20.62	20230217	2605	8.64	20231024	0.55	N	004150	1000	420 억	4145594	N	N	96	N	N
87	20240105	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-15	5	-0.53	89489980	31684	86.52	2820	2850	2815	3690	1990	2840	2824.45	9.87	0	-3858	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.08	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	2875	-1.74	20240102	2815	0.36	20240105	3565	-20.76	20230217	2605	8.45	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
88	20240105	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-5	5	-0.18	78458685	27786	75.87	2820	2850	2815	3690	1990	2840	2823.68	9.87	0	-3849	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.07	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2815	0.71	20240105	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
89	20240105	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	-10	5	-0.35	48908260	17318	47.29	2820	2850	2815	3690	1990	2840	2824.13	9.87	0	-749	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1189	2.47	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	-1.57	20240102	2815	0.53	20240105	3565	-20.62	20230217	2605	8.64	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
90	20240105	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-15	5	-0.53	35139080	12448	33.99	2820	2850	2815	3690	1990	2840	2822.87	9.87	0	-709	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1187	2.47	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	2875	-1.74	20240102	2815	0.36	20240105	3565	-20.76	20230217	2605	8.45	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
91	20240105	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-5	5	-0.18	5242980	1856	5.07	2820	2850	2815	3690	1990	2840	2824.88	9.87	0	-303	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1191	2.48	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2815	0.71	20240105	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
92	20240105	100151	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	0	3	0.00	4155715	1472	4.02	2820	2850	2815	3690	1990	2840	2823.18	9.87	0	-216	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1193	2.48	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240105	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
93	20240105	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	-20	5	-0.70	344040	122	0.33	2820	2820	2820	3690	1990	2840	2820.00	9.87	0	-28	2886	2862	2846	2822	2806	2855	2815	420	850	1000	2040	5	1	42008577	1185	2.47	0.21	12	0.00	1144.00	13522.00	3565	20230217	-20.90	2605	20231024	8.25	2875	-1.91	20240102	2815	0.18	20240103	3565	-20.90	20230217	2605	8.25	20231024	0.55	N	004150	1000	420 억	4145594	N	N	216	N	N
94	20240104	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-25	5	-0.87	103930845	36621	76.62	2865	2870	2830	3720	2010	2865	2838.01	9.89	0	2028	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.09	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4154430	N	N	216	N	N
95	20240104	150151	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-25	5	-0.87	95463250	33639	70.38	2865	2870	2830	3720	2010	2865	2837.87	9.89	0	3359	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.08	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
96	20240104	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-30	5	-1.05	77397485	27271	57.05	2865	2870	2830	3720	2010	2865	2838.09	9.89	0	7377	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1191	2.48	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2815	0.71	20240103	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
97	20240104	130151	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	-35	5	-1.22	60213895	21201	44.36	2865	2870	2830	3720	2010	2865	2840.14	9.89	0	3447	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1189	2.47	0.21	12	0.05	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	-1.57	20240102	2815	0.53	20240103	3565	-20.62	20230217	2605	8.64	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
98	20240104	120150	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-20	5	-0.70	51236160	18032	37.73	2865	2870	2835	3720	2010	2865	2841.40	9.89	0	2351	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1195	2.49	0.21	12	0.04	1144.00	13522.00	3565	20230217	-20.20	2605	20231024	9.21	2875	-1.04	20240102	2815	1.07	20240103	3565	-20.20	20230217	2605	9.21	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
99	20240104	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-25	5	-0.87	34383530	12099	25.31	2865	2870	2835	3720	2010	2865	2841.85	9.89	0	2139	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1193	2.48	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.34	2605	20231024	9.02	2875	-1.22	20240102	2815	0.89	20240103	3565	-20.34	20230217	2605	9.02	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
100	20240104	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-30	5	-1.05	19838525	6978	14.60	2865	2870	2835	3720	2010	2865	2843.01	9.89	0	1865	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1191	2.48	0.21	12	0.02	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	-1.39	20240102	2815	0.71	20240103	3565	-20.48	20230217	2605	8.83	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
101	20240104	090151	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	-10	5	-0.35	114525	40	0.08	2865	2865	2855	3720	2010	2865	2863.12	9.89	0	-25	2911	2887	2851	2827	2791	2870	2810	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	-0.70	20240102	2815	1.42	20240103	3565	-19.92	20230217	2605	9.60	20231024	0.55	N	004150	1000	420 억	4154430	N	N	427	N	N
102	20240103	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	0	3	0.00	135556825	47798	191.41	2875	2875	2815	3720	2010	2865	2836.04	9.92	0	-12538	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.11	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2875	0.00	20240102	2815	1.78	20240103	3565	-19.64	20230217	2605	9.98	20231024	0.54	N	004150	1000	420 억	4166816	N	N	427	N	N
103	20240103	150150	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-15	5	-0.52	118945080	41986	168.13	2875	2875	2815	3720	2010	2865	2832.97	9.92	0	-9623	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1197	2.49	0.21	12	0.10	1144.00	13522.00	3565	20230217	-20.06	2605	20231024	9.40	2875	0.00	20240102	2815	1.24	20240103	3565	-20.06	20230217	2605	9.40	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
104	20240103	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-5	5	-0.17	106413390	37584	150.50	2875	2875	2815	3720	2010	2865	2831.35	9.92	0	-7721	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.09	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2875	0.00	20240102	2815	1.60	20240103	3565	-19.78	20230217	2605	9.79	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
105	20240103	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	-35	5	-1.22	85773560	30335	121.48	2875	2875	2815	3720	2010	2865	2827.54	9.92	0	-4234	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1189	2.47	0.21	12	0.07	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	0.00	20240102	2815	0.53	20240103	3565	-20.62	20230217	2605	8.64	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
106	20240103	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-30	5	-1.05	85439605	30217	121.00	2875	2875	2815	3720	2010	2865	2827.53	9.92	0	-4230	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1191	2.48	0.21	12	0.07	1144.00	13522.00	3565	20230217	-20.48	2605	20231024	8.83	2875	0.00	20240102	2815	0.71	20240103	3565	-20.48	20230217	2605	8.83	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
107	20240103	110151	57	100.00	KOSPI	금융업	N	N	N	N	N	2830	-35	5	-1.22	65561060	23194	92.88	2875	2875	2815	3720	2010	2865	2826.64	9.92	0	-3208	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1189	2.47	0.21	12	0.06	1144.00	13522.00	3565	20230217	-20.62	2605	20231024	8.64	2875	0.00	20240102	2815	0.53	20240103	3565	-20.62	20230217	2605	8.64	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
108	20240103	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-40	5	-1.40	36435200	12863	51.51	2875	2875	2825	3720	2010	2865	2832.56	9.92	0	-769	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1187	2.47	0.21	12	0.03	1144.00	13522.00	3565	20230217	-20.76	2605	20231024	8.45	2875	0.00	20240102	2825	0.00	20240103	3565	-20.76	20230217	2605	8.45	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
109	20240103	090150	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	-10	5	-0.35	189185	66	0.26	2875	2875	2855	3720	2010	2865	2866.44	9.92	0	-44	2891	2877	2861	2847	2831	2880	2850	420	855	1000	2060	5	1	42008577	1199	2.50	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.92	2605	20231024	9.60	2875	0.00	20240102	2845	0.35	20240102	3565	-19.92	20230217	2605	9.60	20231024	0.54	N	004150	1000	420 억	4166816	N	N	1	N	N
110	20240102	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-5	5	-0.17	71465835	24972	98.93	2865	2875	2845	3730	2010	2870	2861.84	9.92	0	-2403	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.06	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2875	-0.35	20240102	2845	0.70	20240102	3565	-19.64	20230217	2605	9.98	20231024	0.54	N	004150	1000	420 억	4168754	N	N	1	N	N
111	20240102	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-5	5	-0.17	63873920	22320	88.43	2865	2875	2845	3730	2010	2870	2861.73	9.92	0	-2381	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.05	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2875	-0.35	20240102	2845	0.70	20240102	3565	-19.64	20230217	2605	9.98	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
112	20240102	140150	57	100.00	KOSPI	금융업	N	N	N	N	N	2865	-5	5	-0.17	50429115	17629	69.84	2865	2865	2845	3730	2010	2870	2860.58	9.92	0	-1527	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1204	2.50	0.21	12	0.04	1144.00	13522.00	3565	20230217	-19.64	2605	20231024	9.98	2865	0.00	20240102	2845	0.70	20240102	3565	-19.64	20230217	2605	9.98	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
113	20240102	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	41989235	14678	58.15	2865	2865	2845	3730	2010	2870	2860.69	9.92	0	-2071	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2865	-0.17	20240102	2845	0.53	20240102	3565	-19.78	20230217	2605	9.79	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
114	20240102	120150	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	35743080	12492	49.49	2865	2865	2845	3730	2010	2870	2861.28	9.92	0	-1918	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.03	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2865	-0.17	20240102	2845	0.53	20240102	3565	-19.78	20230217	2605	9.79	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
115	20240102	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	25823345	9025	35.76	2865	2865	2845	3730	2010	2870	2861.31	9.92	0	-1678	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.02	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2865	-0.17	20240102	2845	0.53	20240102	3565	-19.78	20230217	2605	9.79	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
116	20240102	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2860	-10	5	-0.35	6250910	2182	8.64	2865	2865	2860	3730	2010	2870	2864.76	9.92	0	-97	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1201	2.50	0.21	12	0.01	1144.00	13522.00	3565	20230217	-19.78	2605	20231024	9.79	2865	-0.17	20240102	2860	0.00	20240102	3565	-19.78	20230217	2605	9.79	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N
117	20240102	090148	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	0	3	0.00	0	0	0.00	0	0	0	3730	2010	2870	0.00	9.92	0	0	2903	2886	2853	2836	2803	2895	2845	420	860	1000	2060	5	1	42008577	1206	2.51	0.21	12	0.00	1144.00	13522.00	3565	20230217	-19.50	2605	20231024	10.17	0	0.00	0	0	0.00	0	3565	-19.50	20230217	2605	10.17	20231024	0.54	N	004150	1000	420 억	4168754	N	N	9	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History