KissMeData/004150/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 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	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	20240430	160158	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	0	3	0.00	70111225	24909	61.69	2795	2825	2795	3665	1975	2820	2814.69	7.83	-3100	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1185	15.93	0.21	12	0.06	177.00	13520.00	3390	20230503	-16.81	2605	20231024	8.25	3190	-11.60	20240223	2680	5.22	20240416	3390	-16.81	20230503	2605	8.25	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
3	20240430	150157	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-10	5	-0.35	68422045	24310	60.21	2795	2825	2795	3665	1975	2820	2814.56	7.83	-2789	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1180	15.88	0.21	12	0.06	177.00	13520.00	3390	20230503	-17.11	2605	20231024	7.87	3190	-11.91	20240223	2680	4.85	20240416	3390	-17.11	20230503	2605	7.87	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
4	20240430	140157	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-5	5	-0.18	66072545	23474	58.14	2795	2825	2795	3665	1975	2820	2814.71	7.83	-2511	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1183	15.90	0.21	12	0.06	177.00	13520.00	3390	20230503	-16.96	2605	20231024	8.06	3190	-11.76	20240223	2680	5.04	20240416	3390	-16.96	20230503	2605	8.06	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
5	20240430	130157	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	0	3	0.00	64620175	22958	56.86	2795	2825	2795	3665	1975	2820	2814.71	7.83	-2659	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1185	15.93	0.21	12	0.05	177.00	13520.00	3390	20230503	-16.81	2605	20231024	8.25	3190	-11.60	20240223	2680	5.22	20240416	3390	-16.81	20230503	2605	8.25	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
6	20240430	120158	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-10	5	-0.35	30341260	10790	26.72	2795	2820	2795	3665	1975	2820	2811.98	7.83	412	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1180	15.88	0.21	12	0.03	177.00	13520.00	3390	20230503	-17.11	2605	20231024	7.87	3190	-11.91	20240223	2680	4.85	20240416	3390	-17.11	20230503	2605	7.87	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
7	20240430	110157	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-5	5	-0.18	30197755	10739	26.60	2795	2820	2795	3665	1975	2820	2811.97	7.83	427	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1183	15.90	0.21	12	0.03	177.00	13520.00	3390	20230503	-16.96	2605	20231024	8.06	3190	-11.76	20240223	2680	5.04	20240416	3390	-16.96	20230503	2605	8.06	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
8	20240430	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-5	5	-0.18	26024715	9255	22.92	2795	2820	2795	3665	1975	2820	2811.96	7.83	697	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1183	15.90	0.21	12	0.02	177.00	13520.00	3390	20230503	-16.96	2605	20231024	8.06	3190	-11.76	20240223	2680	5.04	20240416	3390	-16.96	20230503	2605	8.06	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
9	20240430	090202	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-10	5	-0.35	3885345	1390	3.44	2795	2810	2795	3665	1975	2820	2795.21	7.83	-307	2860	2840	2800	2780	2740	2850	2790	420	845	1000	2080	5	1	42008577	1180	15.88	0.21	12	0.00	177.00	13520.00	3390	20230503	-17.11	2605	20231024	7.87	3190	-11.91	20240223	2680	4.85	20240416	3390	-17.11	20230503	2605	7.87	20231024	0.66	N	004150	1000	420 억	3288068	N	N	0	N	N
10	20240429	160156	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	35	2	1.26	112213715	40216	150.29	2780	2820	2760	3620	1950	2785	2790.28	7.86	-15467	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1185	15.93	0.21	12	0.10	177.00	13520.00	3390	20230503	-16.81	2605	20231024	8.25	3190	-11.60	20240223	2680	5.22	20240416	3390	-16.81	20230503	2605	8.25	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
11	20240429	150157	57	100.00	KOSPI	금융업	N	N	N	N	N	2800	15	2	0.54	101492400	36395	136.01	2780	2810	2760	3620	1950	2785	2788.64	7.86	-14729	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1176	15.82	0.21	12	0.09	177.00	13520.00	3390	20230503	-17.40	2605	20231024	7.49	3190	-12.23	20240223	2680	4.48	20240416	3390	-17.40	20230503	2605	7.49	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
12	20240429	140156	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-10	5	-0.36	45149595	16243	60.70	2780	2795	2760	3620	1950	2785	2779.63	7.86	-3748	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1166	15.68	0.21	12	0.04	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
13	20240429	130157	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-10	5	-0.36	40207170	14465	54.06	2780	2795	2760	3620	1950	2785	2779.62	7.86	-2993	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1166	15.68	0.21	12	0.03	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
14	20240429	120157	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	-15	5	-0.54	35910260	12918	48.28	2780	2795	2760	3620	1950	2785	2779.86	7.86	-2521	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1164	15.65	0.20	12	0.03	177.00	13520.00	3390	20230503	-18.29	2605	20231024	6.33	3190	-13.17	20240223	2680	3.36	20240416	3390	-18.29	20230503	2605	6.33	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
15	20240429	110157	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-5	5	-0.18	32323740	11627	43.45	2780	2795	2760	3620	1950	2785	2780.06	7.86	-2561	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1168	15.71	0.21	12	0.03	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2680	3.73	20240416	3390	-17.99	20230503	2605	6.72	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
16	20240429	100157	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-5	5	-0.18	9802205	3526	13.18	2780	2795	2760	3620	1950	2785	2779.98	7.86	62	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1168	15.71	0.21	12	0.01	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2680	3.73	20240416	3390	-17.99	20230503	2605	6.72	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
17	20240429	090157	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-10	5	-0.36	573945	207	0.77	2780	2780	2760	3620	1950	2785	2772.68	7.86	150	2815	2800	2780	2765	2745	2790	2755	420	835	1000	2060	5	1	42008577	1166	15.68	0.21	12	0.00	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.67	N	004150	1000	420 억	3303702	N	N	13	N	N
18	20240426	160156	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-5	5	-0.18	73953165	26617	232.06	2790	2795	2760	3625	1955	2790	2778.42	7.90	-11943	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1170	15.73	0.21	12	0.06	177.00	13520.00	3390	20230503	-17.85	2605	20231024	6.91	3190	-12.70	20240223	2680	3.92	20240416	3390	-17.85	20230503	2605	6.91	20231024	0.66	N	004150	1000	420 억	3317213	N	N	13	N	N
19	20240426	150157	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-10	5	-0.36	70124300	25242	220.07	2790	2795	2760	3625	1955	2790	2778.08	7.90	-11922	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1168	15.71	0.21	12	0.06	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2680	3.73	20240416	3390	-17.99	20230503	2605	6.72	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
20	20240426	140156	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-10	5	-0.36	52763010	18971	165.40	2790	2795	2765	3625	1955	2790	2781.25	7.90	-9769	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1168	15.71	0.21	12	0.05	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2680	3.73	20240416	3390	-17.99	20230503	2605	6.72	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
21	20240426	130156	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	-20	5	-0.72	37881670	13612	118.67	2790	2795	2765	3625	1955	2790	2782.96	7.90	-7372	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1164	15.65	0.20	12	0.03	177.00	13520.00	3390	20230503	-18.29	2605	20231024	6.33	3190	-13.17	20240223	2680	3.36	20240416	3390	-18.29	20230503	2605	6.33	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
22	20240426	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-10	5	-0.36	31600545	11351	98.96	2790	2795	2765	3625	1955	2790	2783.94	7.90	-6453	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1168	15.71	0.21	12	0.03	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2680	3.73	20240416	3390	-17.99	20230503	2605	6.72	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
23	20240426	110156	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-15	5	-0.54	29148020	10468	91.26	2790	2795	2765	3625	1955	2790	2784.49	7.90	-6402	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1166	15.68	0.21	12	0.02	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
24	20240426	100156	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-10	5	-0.36	23637895	8481	73.94	2790	2795	2765	3625	1955	2790	2787.16	7.90	-5855	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1168	15.71	0.21	12	0.02	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2680	3.73	20240416	3390	-17.99	20230503	2605	6.72	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
25	20240426	090157	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	-25	5	-0.90	5473470	1966	17.14	2790	2790	2765	3625	1955	2790	2784.06	7.90	-1837	2813	2801	2783	2771	2753	2807	2777	420	835	1000	2060	5	1	42008577	1162	15.62	0.20	12	0.00	177.00	13520.00	3390	20230503	-18.44	2605	20231024	6.14	3190	-13.32	20240223	2680	3.17	20240416	3390	-18.44	20230503	2605	6.14	20231024	0.66	N	004150	1000	420 억	3317213	N	N	0	N	N
26	20240425	160155	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	0	3	0.00	31220090	11242	28.79	2785	2795	2765	3625	1955	2790	2777.09	7.90	-905	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1172	15.76	0.21	12	0.03	177.00	13520.00	3390	20230503	-17.70	2605	20231024	7.10	3190	-12.54	20240223	2680	4.10	20240416	3390	-17.70	20230503	2605	7.10	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
27	20240425	150156	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-5	5	-0.18	27477940	9900	25.35	2785	2795	2765	3625	1955	2790	2775.55	7.90	-637	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1170	15.73	0.21	12	0.02	177.00	13520.00	3390	20230503	-17.85	2605	20231024	6.91	3190	-12.70	20240223	2680	3.92	20240416	3390	-17.85	20230503	2605	6.91	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
28	20240425	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	-25	5	-0.90	25915870	9339	23.92	2785	2795	2765	3625	1955	2790	2775.02	7.90	-404	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1162	15.62	0.20	12	0.02	177.00	13520.00	3390	20230503	-18.44	2605	20231024	6.14	3190	-13.32	20240223	2680	3.17	20240416	3390	-18.44	20230503	2605	6.14	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
29	20240425	130156	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-5	5	-0.18	14109620	5080	13.01	2785	2795	2770	3625	1955	2790	2777.48	7.90	282	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1170	15.73	0.21	12	0.01	177.00	13520.00	3390	20230503	-17.85	2605	20231024	6.91	3190	-12.70	20240223	2680	3.92	20240416	3390	-17.85	20230503	2605	6.91	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
30	20240425	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	-15	5	-0.54	12465660	4488	11.49	2785	2795	2770	3625	1955	2790	2777.55	7.90	284	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1166	15.68	0.21	12	0.01	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
31	20240425	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	-5	5	-0.18	8872400	3193	8.18	2785	2795	2770	3625	1955	2790	2778.70	7.90	252	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1170	15.73	0.21	12	0.01	177.00	13520.00	3390	20230503	-17.85	2605	20231024	6.91	3190	-12.70	20240223	2680	3.92	20240416	3390	-17.85	20230503	2605	6.91	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
32	20240425	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2795	5	2	0.18	1900875	682	1.75	2785	2795	2780	3625	1955	2790	2787.21	7.90	1	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1174	15.79	0.21	12	0.00	177.00	13520.00	3390	20230503	-17.55	2605	20231024	7.29	3190	-12.38	20240223	2680	4.29	20240416	3390	-17.55	20230503	2605	7.29	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
33	20240425	090156	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	0	3	0.00	256210	92	0.24	2785	2790	2780	3625	1955	2790	2784.89	7.90	-55	2840	2815	2780	2755	2720	2827	2767	420	835	1000	2060	5	1	42008577	1172	15.76	0.21	12	0.00	177.00	13520.00	3390	20230503	-17.70	2605	20231024	7.10	3190	-12.54	20240223	2680	4.10	20240416	3390	-17.70	20230503	2605	7.10	20231024	0.65	N	004150	1000	420 억	3319020	N	N	2	N	N
34	20240424	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	35	2	1.27	108214005	39047	66.79	2770	2805	2745	3580	1930	2755	2771.38	7.90	1471	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1172	15.76	0.21	12	0.09	177.00	13520.00	3390	20230503	-17.70	2605	20231024	7.10	3190	-12.54	20240223	2680	4.10	20240416	3390	-17.70	20230503	2605	7.10	20231024	0.68	N	004150	1000	420 억	3318364	N	N	2	N	N
35	20240424	150155	57	100.00	KOSPI	금융업	N	N	N	N	N	2785	30	2	1.09	95981090	34644	59.26	2770	2805	2745	3580	1930	2755	2770.50	7.90	1258	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1170	15.73	0.21	12	0.08	177.00	13520.00	3390	20230503	-17.85	2605	20231024	6.91	3190	-12.70	20240223	2680	3.92	20240416	3390	-17.85	20230503	2605	6.91	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
36	20240424	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	20	2	0.73	91479555	33027	56.49	2770	2805	2745	3580	1930	2755	2769.84	7.90	1774	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1166	15.68	0.21	12	0.08	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
37	20240424	130155	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	15	2	0.54	74359550	26858	45.94	2770	2805	2745	3580	1930	2755	2768.62	7.90	2017	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1164	15.65	0.20	12	0.06	177.00	13520.00	3390	20230503	-18.29	2605	20231024	6.33	3190	-13.17	20240223	2680	3.36	20240416	3390	-18.29	20230503	2605	6.33	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
38	20240424	120156	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	5	2	0.18	61173500	22081	37.77	2770	2805	2745	3580	1930	2755	2770.41	7.90	5917	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1159	15.59	0.20	12	0.05	177.00	13520.00	3390	20230503	-18.58	2605	20231024	5.95	3190	-13.48	20240223	2680	2.99	20240416	3390	-18.58	20230503	2605	5.95	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
39	20240424	110155	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	5	2	0.18	55254150	19937	34.10	2770	2805	2745	3580	1930	2755	2771.44	7.90	6606	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1159	15.59	0.20	12	0.05	177.00	13520.00	3390	20230503	-18.58	2605	20231024	5.95	3190	-13.48	20240223	2680	2.99	20240416	3390	-18.58	20230503	2605	5.95	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
40	20240424	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	0	3	0.00	53799480	19409	33.20	2770	2805	2745	3580	1930	2755	2771.88	7.90	6318	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1157	15.56	0.20	12	0.05	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
41	20240424	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	35	2	1.27	22832430	8242	14.10	2770	2790	2770	3580	1930	2755	2770.25	7.90	8039	2815	2785	2760	2730	2705	2772	2717	420	825	1000	2030	5	1	42008577	1172	15.76	0.21	12	0.02	177.00	13520.00	3390	20230503	-17.70	2605	20231024	7.10	3190	-12.54	20240223	2680	4.10	20240416	3390	-17.70	20230503	2605	7.10	20231024	0.68	N	004150	1000	420 억	3318364	N	N	0	N	N
42	20240423	160146	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	0	3	0.00	160866990	58365	204.09	2770	2790	2735	3580	1930	2755	2756.22	7.93	-12123	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1157	15.56	0.20	12	0.14	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
43	20240423	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-15	5	-0.54	133462005	48392	169.21	2770	2790	2735	3580	1930	2755	2757.94	7.93	-10695	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1151	15.48	0.20	12	0.12	177.00	13520.00	3390	20230503	-19.17	2605	20231024	5.18	3190	-14.11	20240223	2680	2.24	20240416	3390	-19.17	20230503	2605	5.18	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
44	20240423	140155	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	0	3	0.00	85846145	31051	108.58	2770	2790	2740	3580	1930	2755	2764.68	7.93	-11563	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1157	15.56	0.20	12	0.07	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
45	20240423	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	0	3	0.00	14934335	5422	18.96	2770	2775	2745	3580	1930	2755	2754.40	7.93	-1841	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1157	15.56	0.20	12	0.01	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
46	20240423	120155	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	0	3	0.00	12755895	4630	16.19	2770	2775	2745	3580	1930	2755	2755.05	7.93	-2195	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1157	15.56	0.20	12	0.01	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
47	20240423	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-5	5	-0.18	9581115	3476	12.15	2770	2775	2745	3580	1930	2755	2756.36	7.93	-1351	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1155	15.54	0.20	12	0.01	177.00	13520.00	3390	20230503	-18.88	2605	20231024	5.57	3190	-13.79	20240223	2680	2.61	20240416	3390	-18.88	20230503	2605	5.57	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
48	20240423	100155	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	-5	5	-0.18	5312830	1924	6.73	2770	2775	2750	3580	1930	2755	2761.35	7.93	-321	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1155	15.54	0.20	12	0.00	177.00	13520.00	3390	20230503	-18.88	2605	20231024	5.57	3190	-13.79	20240223	2680	2.61	20240416	3390	-18.88	20230503	2605	5.57	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
49	20240423	090155	57	100.00	KOSPI	금융업	N	N	N	N	N	2775	20	2	0.73	77545	28	0.10	2770	2775	2750	3580	1930	2755	2769.46	7.93	-2	2785	2770	2740	2725	2695	2777	2732	420	825	1000	2030	5	1	42008577	1166	15.68	0.21	12	0.00	177.00	13520.00	3390	20230503	-18.14	2605	20231024	6.53	3190	-13.01	20240223	2680	3.54	20240416	3390	-18.14	20230503	2605	6.53	20231024	0.71	N	004150	1000	420 억	3330351	N	N	0	N	N
50	20240422	160154	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	25	2	0.92	74857985	27319	104.87	2715	2755	2710	3545	1915	2730	2740.14	7.90	9679	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1157	15.56	0.20	12	0.07	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
51	20240422	150154	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	15	2	0.55	62055645	22663	86.99	2715	2755	2710	3545	1915	2730	2738.19	7.90	9608	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1153	15.51	0.20	12	0.05	177.00	13520.00	3390	20230503	-19.03	2605	20231024	5.37	3190	-13.95	20240223	2680	2.43	20240416	3390	-19.03	20230503	2605	5.37	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
52	20240422	140154	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	25	2	0.92	60610500	22137	84.98	2715	2755	2710	3545	1915	2730	2737.97	7.90	9809	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1157	15.56	0.20	12	0.05	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2680	2.80	20240416	3390	-18.73	20230503	2605	5.76	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
53	20240422	130154	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	15	2	0.55	49995020	18274	70.15	2715	2755	2710	3545	1915	2730	2735.86	7.90	7968	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1153	15.51	0.20	12	0.04	177.00	13520.00	3390	20230503	-19.03	2605	20231024	5.37	3190	-13.95	20240223	2680	2.43	20240416	3390	-19.03	20230503	2605	5.37	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
54	20240422	120153	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	10	2	0.37	44894060	16416	63.01	2715	2755	2710	3545	1915	2730	2734.77	7.90	7967	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1151	15.48	0.20	12	0.04	177.00	13520.00	3390	20230503	-19.17	2605	20231024	5.18	3190	-14.11	20240223	2680	2.24	20240416	3390	-19.17	20230503	2605	5.18	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
55	20240422	110154	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	5	2	0.18	28643720	10482	40.24	2715	2755	2710	3545	1915	2730	2732.66	7.90	6885	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1149	15.45	0.20	12	0.02	177.00	13520.00	3390	20230503	-19.32	2605	20231024	4.99	3190	-14.26	20240223	2680	2.05	20240416	3390	-19.32	20230503	2605	4.99	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
56	20240422	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	15	2	0.55	27656870	10122	38.85	2715	2755	2710	3545	1915	2730	2732.35	7.90	6816	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1153	15.51	0.20	12	0.02	177.00	13520.00	3390	20230503	-19.03	2605	20231024	5.37	3190	-13.95	20240223	2680	2.43	20240416	3390	-19.03	20230503	2605	5.37	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
57	20240422	090154	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-15	5	-0.55	4002120	1474	5.66	2715	2725	2710	3545	1915	2730	2715.14	7.90	-60	2790	2760	2735	2705	2680	2747	2692	420	815	1000	2020	5	1	42008577	1141	15.34	0.20	12	0.00	177.00	13520.00	3390	20230503	-19.91	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3390	-19.91	20230503	2605	4.22	20231024	0.70	N	004150	1000	420 억	3320714	N	N	0	N	N
58	20240419	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-20	5	-0.73	68951750	25334	50.49	2755	2765	2710	3575	1925	2750	2721.71	7.91	-2999	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.06	177.00	13520.00	3390	20230503	-19.47	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3390	-19.47	20230503	2605	4.80	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
59	20240419	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-20	5	-0.73	66008810	24256	48.34	2755	2765	2710	3575	1925	2750	2721.34	7.91	-2954	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.06	177.00	13520.00	3390	20230503	-19.47	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3390	-19.47	20230503	2605	4.80	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
60	20240419	140149	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-25	5	-0.91	60715680	22314	44.47	2755	2765	2710	3575	1925	2750	2720.97	7.91	-1880	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1145	15.40	0.20	12	0.05	177.00	13520.00	3390	20230503	-19.62	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3390	-19.62	20230503	2605	4.61	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
61	20240419	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-30	5	-1.09	56861480	20894	41.64	2755	2765	2710	3575	1925	2750	2721.43	7.91	-1571	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1143	15.37	0.20	12	0.05	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
62	20240419	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-20	5	-0.73	22945230	8397	16.73	2755	2765	2720	3575	1925	2750	2732.55	7.91	-1300	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.02	177.00	13520.00	3390	20230503	-19.47	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3390	-19.47	20230503	2605	4.80	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
63	20240419	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-20	5	-0.73	12513220	4572	9.11	2755	2765	2730	3575	1925	2750	2736.92	7.91	-778	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.01	177.00	13520.00	3390	20230503	-19.47	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3390	-19.47	20230503	2605	4.80	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
64	20240419	100150	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	0	3	0.00	9265255	3386	6.75	2755	2765	2730	3575	1925	2750	2736.34	7.91	-628	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1155	15.54	0.20	12	0.01	177.00	13520.00	3390	20230503	-18.88	2605	20231024	5.57	3190	-13.79	20240223	2680	2.61	20240416	3390	-18.88	20230503	2605	5.57	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
65	20240419	090148	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-10	5	-0.36	318585	116	0.23	2755	2765	2740	3575	1925	2750	2746.42	7.91	103	2780	2765	2735	2720	2690	2772	2727	420	825	1000	2030	5	1	42008577	1151	15.48	0.20	12	0.00	177.00	13520.00	3390	20230503	-19.17	2605	20231024	5.18	3190	-14.11	20240223	2680	2.24	20240416	3390	-19.17	20230503	2605	5.18	20231024	0.73	N	004150	1000	420 억	3323995	N	N	0	N	N
66	20240418	160149	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	30	2	1.10	136649390	50179	139.11	2705	2750	2705	3535	1905	2720	2723.24	7.96	-20608	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1155	15.54	0.20	12	0.12	177.00	13520.00	3390	20230503	-18.88	2605	20231024	5.57	3190	-13.79	20240223	2680	2.61	20240416	3390	-18.88	20230503	2605	5.57	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
67	20240418	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2750	30	2	1.10	129989390	47753	132.38	2705	2750	2705	3535	1905	2720	2722.12	7.96	-20819	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1155	15.54	0.20	12	0.11	177.00	13520.00	3390	20230503	-18.88	2605	20231024	5.57	3190	-13.79	20240223	2680	2.61	20240416	3390	-18.88	20230503	2605	5.57	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
68	20240418	140149	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	10	2	0.37	105908815	38941	107.95	2705	2730	2705	3535	1905	2720	2719.73	7.96	-24308	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1147	15.42	0.20	12	0.09	177.00	13520.00	3390	20230503	-19.47	2605	20231024	4.80	3190	-14.42	20240223	2680	1.87	20240416	3390	-19.47	20230503	2605	4.80	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
69	20240418	130149	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	5	2	0.18	82295375	30259	83.89	2705	2725	2705	3535	1905	2720	2719.70	7.96	-20564	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1145	15.40	0.20	12	0.07	177.00	13520.00	3390	20230503	-19.62	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3390	-19.62	20230503	2605	4.61	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
70	20240418	120149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	67983910	24998	69.30	2705	2725	2705	3535	1905	2720	2719.57	7.96	-15730	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.06	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
71	20240418	110150	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	65911395	24236	67.19	2705	2725	2705	3535	1905	2720	2719.57	7.96	-15186	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.06	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
72	20240418	100149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	0	3	0.00	26004335	9564	26.51	2705	2725	2705	3535	1905	2720	2718.98	7.96	-5332	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1143	15.37	0.20	12	0.02	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
73	20240418	090149	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-15	5	-0.55	1550795	570	1.58	2705	2725	2705	3535	1905	2720	2720.69	7.96	-480	2736	2727	2716	2707	2696	2732	2712	420	815	1000	2010	5	1	42008577	1136	15.28	0.20	12	0.00	177.00	13520.00	3390	20230503	-20.21	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3390	-20.21	20230503	2605	3.84	20231024	0.71	N	004150	1000	420 억	3342661	N	N	0	N	N
74	20240417	160148	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	97950840	36063	32.97	2715	2725	2705	3525	1905	2715	2716.10	7.98	-11405	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.09	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
75	20240417	150150	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	92576120	34087	31.16	2715	2725	2705	3525	1905	2715	2715.88	7.98	-10936	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.08	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
76	20240417	140149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	69834280	25695	23.49	2715	2725	2705	3525	1905	2715	2717.82	7.98	-9173	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.06	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
77	20240417	130150	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-5	5	-0.18	58774370	21615	19.76	2715	2725	2705	3525	1905	2715	2719.15	7.98	-5169	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1138	15.31	0.20	12	0.05	177.00	13520.00	3390	20230503	-20.06	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3390	-20.06	20230503	2605	4.03	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
78	20240417	120148	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	0	3	0.00	49681700	18260	16.69	2715	2725	2705	3525	1905	2715	2720.79	7.98	-4842	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1141	15.34	0.20	12	0.04	177.00	13520.00	3390	20230503	-19.91	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3390	-19.91	20230503	2605	4.22	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
79	20240417	110149	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	5	2	0.18	44450675	16334	14.93	2715	2725	2705	3525	1905	2715	2721.36	7.98	-4565	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1143	15.37	0.20	12	0.04	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2680	1.49	20240416	3390	-19.76	20230503	2605	4.41	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
80	20240417	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	10	2	0.37	37321400	13708	12.53	2715	2725	2705	3525	1905	2715	2722.60	7.98	-2362	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1145	15.40	0.20	12	0.03	177.00	13520.00	3390	20230503	-19.62	2605	20231024	4.61	3190	-14.58	20240223	2680	1.68	20240416	3390	-19.62	20230503	2605	4.61	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
81	20240417	090149	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-10	5	-0.37	1302610	481	0.44	2715	2715	2705	3525	1905	2715	2708.13	7.98	-290	2811	2762	2721	2672	2631	2787	2697	420	810	1000	2000	5	1	42008577	1136	15.28	0.20	12	0.00	177.00	13520.00	3390	20230503	-20.21	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3390	-20.21	20230503	2605	3.84	20231024	0.73	N	004150	1000	420 억	3353408	N	N	13	N	N
82	20240416	160150	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-20	5	-0.73	295101100	109281	179.67	2705	2770	2680	3555	1915	2735	2700.38	8.03	-10630	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1141	15.34	0.20	12	0.26	177.00	13520.00	3390	20230503	-19.91	2605	20231024	4.22	3190	-14.89	20240223	2680	1.31	20240416	3390	-19.91	20230503	2605	4.22	20231024	0.72	N	004150	1000	420 억	3374960	N	N	13	N	N
83	20240416	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-35	5	-1.28	282372740	104576	171.93	2705	2770	2680	3555	1915	2735	2700.17	8.03	-10107	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1134	15.25	0.20	12	0.25	177.00	13520.00	3390	20230503	-20.35	2605	20231024	3.65	3190	-15.36	20240223	2680	0.75	20240416	3390	-20.35	20230503	2605	3.65	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
84	20240416	140147	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-30	5	-1.10	225238085	83417	137.15	2705	2770	2680	3555	1915	2735	2700.15	8.03	-8957	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1136	15.28	0.20	12	0.20	177.00	13520.00	3390	20230503	-20.21	2605	20231024	3.84	3190	-15.20	20240223	2680	0.93	20240416	3390	-20.21	20230503	2605	3.84	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
85	20240416	130148	57	100.00	KOSPI	금융업	N	N	N	N	N	2690	-45	5	-1.65	201084965	74465	122.43	2705	2770	2680	3555	1915	2735	2700.40	8.03	-8673	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1130	15.20	0.20	12	0.18	177.00	13520.00	3390	20230503	-20.65	2605	20231024	3.26	3190	-15.67	20240223	2680	0.37	20240416	3390	-20.65	20230503	2605	3.26	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
86	20240416	120151	57	100.00	KOSPI	금융업	N	N	N	N	N	2710	-25	5	-0.91	168825615	62505	102.77	2705	2770	2680	3555	1915	2735	2700.99	8.03	-8331	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1138	15.31	0.20	12	0.15	177.00	13520.00	3390	20230503	-20.06	2605	20231024	4.03	3190	-15.05	20240223	2680	1.12	20240416	3390	-20.06	20230503	2605	4.03	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
87	20240416	110149	57	100.00	KOSPI	금융업	N	N	N	N	N	2695	-40	5	-1.46	133602330	49472	81.34	2705	2770	2680	3555	1915	2735	2700.56	8.03	-1135	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1132	15.23	0.20	12	0.12	177.00	13520.00	3390	20230503	-20.50	2605	20231024	3.45	3190	-15.52	20240223	2680	0.56	20240416	3390	-20.50	20230503	2605	3.45	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
88	20240416	100148	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-10	5	-0.37	25151865	9262	15.23	2705	2770	2705	3555	1915	2735	2715.60	8.03	-573	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1145	15.40	0.20	12	0.02	177.00	13520.00	3390	20230503	-19.62	2605	20231024	4.61	3190	-14.58	20240223	2690	1.30	20240415	3390	-19.62	20230503	2605	4.61	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
89	20240416	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2705	-30	5	-1.10	12518740	4628	7.61	2705	2705	2705	3555	1915	2735	2705.00	8.03	257	2798	2766	2728	2696	2658	2782	2712	420	820	1000	2020	5	1	42008577	1136	15.28	0.20	12	0.01	177.00	13520.00	3390	20230503	-20.21	2605	20231024	3.84	3190	-15.20	20240223	2690	0.56	20240415	3390	-20.21	20230503	2605	3.84	20231024	0.72	N	004150	1000	420 억	3374960	N	N	134	N	N
90	20240415	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2735	-10	5	-0.36	165179040	60821	145.14	2700	2760	2690	3565	1925	2745	2715.82	8.06	-9874	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1149	15.45	0.20	12	0.14	177.00	13520.00	3390	20230503	-19.32	2605	20231024	4.99	3190	-14.26	20240223	2690	1.67	20240415	3390	-19.32	20230503	2605	4.99	20231024	0.72	N	004150	1000	420 억	3384617	N	N	134	N	N
91	20240415	150147	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-20	5	-0.73	153128325	56405	134.60	2700	2760	2690	3565	1925	2745	2714.80	8.06	-10240	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1145	15.40	0.20	12	0.13	177.00	13520.00	3390	20230503	-19.62	2605	20231024	4.61	3190	-14.58	20240223	2690	1.30	20240415	3390	-19.62	20230503	2605	4.61	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
92	20240415	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2730	-15	5	-0.55	136670785	50377	120.22	2700	2760	2690	3565	1925	2745	2712.96	8.06	-10486	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1147	15.42	0.20	12	0.12	177.00	13520.00	3390	20230503	-19.47	2605	20231024	4.80	3190	-14.42	20240223	2690	1.49	20240415	3390	-19.47	20230503	2605	4.80	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
93	20240415	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2715	-30	5	-1.09	106261605	39215	93.58	2700	2760	2690	3565	1925	2745	2709.72	8.06	-14866	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1141	15.34	0.20	12	0.09	177.00	13520.00	3390	20230503	-19.91	2605	20231024	4.22	3190	-14.89	20240223	2690	0.93	20240415	3390	-19.91	20230503	2605	4.22	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
94	20240415	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-25	5	-0.91	92874975	34291	81.83	2700	2760	2690	3565	1925	2745	2708.44	8.06	-12825	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1143	15.37	0.20	12	0.08	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2690	1.12	20240415	3390	-19.76	20230503	2605	4.41	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
95	20240415	110148	57	100.00	KOSPI	금융업	N	N	N	N	N	2725	-20	5	-0.73	87139100	32186	76.81	2700	2760	2690	3565	1925	2745	2707.36	8.06	-11532	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1145	15.40	0.20	12	0.08	177.00	13520.00	3390	20230503	-19.62	2605	20231024	4.61	3190	-14.58	20240223	2690	1.30	20240415	3390	-19.62	20230503	2605	4.61	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
96	20240415	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2720	-25	5	-0.91	77606815	28682	68.45	2700	2760	2690	3565	1925	2745	2705.77	8.06	-10048	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1143	15.37	0.20	12	0.07	177.00	13520.00	3390	20230503	-19.76	2605	20231024	4.41	3190	-14.73	20240223	2690	1.12	20240415	3390	-19.76	20230503	2605	4.41	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
97	20240415	090148	57	100.00	KOSPI	금융업	N	N	N	N	N	2700	-45	5	-1.64	51704375	19135	45.66	2700	2760	2690	3565	1925	2745	2702.08	8.06	-7716	2795	2770	2755	2730	2715	2762	2722	420	820	1000	2030	5	1	42008577	1134	15.25	0.20	12	0.05	177.00	13520.00	3390	20230503	-20.35	2605	20231024	3.65	3190	-15.36	20240223	2690	0.37	20240415	3390	-20.35	20230503	2605	3.65	20231024	0.72	N	004150	1000	420 억	3384617	N	N	484	N	N
98	20240412	160147	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	-15	5	-0.54	111705990	40666	53.92	2770	2780	2740	3585	1935	2760	2746.93	8.08	-6387	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1153	15.51	0.20	12	0.10	177.00	13520.00	3390	20230503	-19.03	2605	20231024	5.37	3190	-13.95	20240223	2720	0.92	20240108	3390	-19.03	20230503	2605	5.37	20231024	0.73	N	004150	1000	420 억	3392523	N	N	484	N	N
99	20240412	150148	57	100.00	KOSPI	금융업	N	N	N	N	N	2745	-15	5	-0.54	91858840	33432	44.33	2770	2780	2740	3585	1935	2760	2747.63	8.08	-5810	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1153	15.51	0.20	12	0.08	177.00	13520.00	3390	20230503	-19.03	2605	20231024	5.37	3190	-13.95	20240223	2720	0.92	20240108	3390	-19.03	20230503	2605	5.37	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
100	20240412	140148	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-5	5	-0.18	60812220	22121	29.33	2770	2780	2740	3585	1935	2760	2749.07	8.08	-4832	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1157	15.56	0.20	12	0.05	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2720	1.29	20240108	3390	-18.73	20230503	2605	5.76	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
101	20240412	130147	57	100.00	KOSPI	금융업	N	N	N	N	N	2740	-20	5	-0.72	49843780	18122	24.03	2770	2780	2740	3585	1935	2760	2750.46	8.08	-4050	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1151	15.48	0.20	12	0.04	177.00	13520.00	3390	20230503	-19.17	2605	20231024	5.18	3190	-14.11	20240223	2720	0.74	20240108	3390	-19.17	20230503	2605	5.18	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
102	20240412	120147	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	0	3	0.00	28315795	10282	13.63	2770	2780	2740	3585	1935	2760	2753.92	8.08	-1449	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1159	15.59	0.20	12	0.02	177.00	13520.00	3390	20230503	-18.58	2605	20231024	5.95	3190	-13.48	20240223	2720	1.47	20240108	3390	-18.58	20230503	2605	5.95	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
103	20240412	110147	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-5	5	-0.18	27123745	9850	13.06	2770	2780	2740	3585	1935	2760	2753.68	8.08	-1659	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1157	15.56	0.20	12	0.02	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2720	1.29	20240108	3390	-18.73	20230503	2605	5.76	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
104	20240412	100147	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-5	5	-0.18	23778605	8634	11.45	2770	2780	2740	3585	1935	2760	2754.07	8.08	-1882	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1157	15.56	0.20	12	0.02	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2720	1.29	20240108	3390	-18.73	20230503	2605	5.76	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
105	20240412	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	5	2	0.18	243715	88	0.12	2770	2780	2765	3585	1935	2760	2769.49	8.08	25	2860	2810	2775	2725	2690	2792	2707	420	825	1000	2040	5	1	42008577	1162	15.62	0.20	12	0.00	177.00	13520.00	3390	20230503	-18.44	2605	20231024	6.14	3190	-13.32	20240223	2720	1.65	20240108	3390	-18.44	20230503	2605	6.14	20231024	0.73	N	004150	1000	420 억	3392523	N	N	1	N	N
106	20240411	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	-55	5	-1.95	208303465	75424	138.96	2815	2825	2740	3655	1975	2815	2761.78	8.12	-18768	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1159	15.59	0.20	12	0.18	177.00	13520.00	3390	20230503	-18.58	2605	20231024	5.95	3190	-13.48	20240223	2720	1.47	20240108	3390	-18.58	20230503	2605	5.95	20231024	0.73	N	004150	1000	420 억	3410582	N	N	1	N	N
107	20240411	150149	57	100.00	KOSPI	금융업	N	N	N	N	N	2765	-50	5	-1.78	191075570	69178	127.45	2815	2825	2740	3655	1975	2815	2762.09	8.12	-15754	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1162	15.62	0.20	12	0.16	177.00	13520.00	3390	20230503	-18.44	2605	20231024	6.14	3190	-13.32	20240223	2720	1.65	20240108	3390	-18.44	20230503	2605	6.14	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
108	20240411	140151	57	100.00	KOSPI	금융업	N	N	N	N	N	2755	-60	5	-2.13	132420325	47849	88.16	2815	2825	2755	3655	1975	2815	2767.46	8.12	-14846	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1157	15.56	0.20	12	0.11	177.00	13520.00	3390	20230503	-18.73	2605	20231024	5.76	3190	-13.64	20240223	2720	1.29	20240108	3390	-18.73	20230503	2605	5.76	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
109	20240411	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2760	-55	5	-1.95	117806105	42555	78.40	2815	2825	2755	3655	1975	2815	2768.33	8.12	-14473	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1159	15.59	0.20	12	0.10	177.00	13520.00	3390	20230503	-18.58	2605	20231024	5.95	3190	-13.48	20240223	2720	1.47	20240108	3390	-18.58	20230503	2605	5.95	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
110	20240411	120146	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-35	5	-1.24	52234050	18802	34.64	2815	2825	2755	3655	1975	2815	2778.11	8.12	-6139	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1168	15.71	0.21	12	0.04	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2720	2.21	20240108	3390	-17.99	20230503	2605	6.72	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
111	20240411	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2780	-35	5	-1.24	46058185	16580	30.55	2815	2825	2755	3655	1975	2815	2777.94	8.12	-4559	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1168	15.71	0.21	12	0.04	177.00	13520.00	3390	20230503	-17.99	2605	20231024	6.72	3190	-12.85	20240223	2720	2.21	20240108	3390	-17.99	20230503	2605	6.72	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
112	20240411	100146	57	100.00	KOSPI	금융업	N	N	N	N	N	2770	-45	5	-1.60	36252925	13048	24.04	2815	2825	2755	3655	1975	2815	2778.43	8.12	-3195	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1164	15.65	0.20	12	0.03	177.00	13520.00	3390	20230503	-18.29	2605	20231024	6.33	3190	-13.17	20240223	2720	1.84	20240108	3390	-18.29	20230503	2605	6.33	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
113	20240411	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2790	-25	5	-0.89	4848020	1729	3.19	2815	2825	2780	3655	1975	2815	2803.94	8.12	-937	2851	2832	2816	2797	2781	2825	2790	420	840	1000	2080	5	1	42008577	1172	15.76	0.21	12	0.00	177.00	13520.00	3390	20230503	-17.70	2605	20231024	7.10	3190	-12.54	20240223	2720	2.57	20240108	3390	-17.70	20230503	2605	7.10	20231024	0.73	N	004150	1000	420 억	3410582	N	N	175	N	N
114	20240409	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-10	5	-0.35	152575935	54277	129.16	2825	2835	2800	3670	1980	2825	2811.06	8.15	-15254	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1183	15.90	0.21	12	0.13	177.00	13520.00	3390	20230503	-16.96	2605	20231024	8.06	3190	-11.76	20240223	2720	3.49	20240108	3390	-16.96	20230503	2605	8.06	20231024	0.71	N	004150	1000	420 억	3425612	N	N	175	N	N
115	20240409	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	-20	5	-0.71	125429475	44616	106.17	2825	2835	2800	3670	1980	2825	2811.31	8.15	-16776	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1178	15.85	0.21	12	0.11	177.00	13520.00	3390	20230503	-17.26	2605	20231024	7.68	3190	-12.07	20240223	2720	3.12	20240108	3390	-17.26	20230503	2605	7.68	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
116	20240409	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2805	-20	5	-0.71	121014420	43043	102.43	2825	2835	2800	3670	1980	2825	2811.48	8.15	-16175	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1178	15.85	0.21	12	0.10	177.00	13520.00	3390	20230503	-17.26	2605	20231024	7.68	3190	-12.07	20240223	2720	3.12	20240108	3390	-17.26	20230503	2605	7.68	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
117	20240409	130146	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-15	5	-0.53	67872050	24109	57.37	2825	2835	2805	3670	1980	2825	2815.22	8.15	-12060	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1180	15.88	0.21	12	0.06	177.00	13520.00	3390	20230503	-17.11	2605	20231024	7.87	3190	-11.91	20240223	2720	3.31	20240108	3390	-17.11	20230503	2605	7.87	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
118	20240409	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2810	-15	5	-0.53	59417140	21103	50.22	2825	2835	2805	3670	1980	2825	2815.58	8.15	-10470	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1180	15.88	0.21	12	0.05	177.00	13520.00	3390	20230503	-17.11	2605	20231024	7.87	3190	-11.91	20240223	2720	3.31	20240108	3390	-17.11	20230503	2605	7.87	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
119	20240409	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	-5	5	-0.18	53741750	19085	45.42	2825	2835	2805	3670	1980	2825	2815.92	8.15	-9864	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1185	15.93	0.21	12	0.05	177.00	13520.00	3390	20230503	-16.81	2605	20231024	8.25	3190	-11.60	20240223	2720	3.68	20240108	3390	-16.81	20230503	2605	8.25	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
120	20240409	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2815	-10	5	-0.35	40724730	14461	34.41	2825	2835	2805	3670	1980	2825	2816.18	8.15	-7875	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1183	15.90	0.21	12	0.03	177.00	13520.00	3390	20230503	-16.96	2605	20231024	8.06	3190	-11.76	20240223	2720	3.49	20240108	3390	-16.96	20230503	2605	8.06	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
121	20240409	090147	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	-5	5	-0.18	415270	147	0.35	2825	2825	2820	3670	1980	2825	2824.97	8.15	27	2888	2856	2838	2806	2788	2847	2797	420	845	1000	2090	5	1	42008577	1185	15.93	0.21	12	0.00	177.00	13520.00	3390	20230503	-16.81	2605	20231024	8.25	3190	-11.60	20240223	2720	3.68	20240108	3390	-16.81	20230503	2605	8.25	20231024	0.71	N	004150	1000	420 억	3425612	N	N	106	N	N
122	20240408	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-25	5	-0.88	117388200	41509	26.26	2845	2870	2820	3705	1995	2850	2828.02	8.16	-5175	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1187	15.96	0.21	12	0.10	177.00	13520.00	3390	20230503	-16.67	2605	20231024	8.45	3190	-11.44	20240223	2720	3.86	20240108	3390	-16.67	20230503	2605	8.45	20231024	0.69	N	004150	1000	420 억	3428361	N	N	106	N	N
123	20240408	150146	57	100.00	KOSPI	금융업	N	N	N	N	N	2820	-30	5	-1.05	94214300	33295	21.06	2845	2870	2820	3705	1995	2850	2829.68	8.16	-5110	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1185	15.93	0.21	12	0.08	177.00	13520.00	3390	20230503	-16.81	2605	20231024	8.25	3190	-11.60	20240223	2720	3.68	20240108	3390	-16.81	20230503	2605	8.25	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
124	20240408	140146	57	100.00	KOSPI	금융업	N	N	N	N	N	2825	-25	5	-0.88	65273675	23043	14.58	2845	2870	2820	3705	1995	2850	2832.69	8.16	-2260	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1187	15.96	0.21	12	0.05	177.00	13520.00	3390	20230503	-16.67	2605	20231024	8.45	3190	-11.44	20240223	2720	3.86	20240108	3390	-16.67	20230503	2605	8.45	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
125	20240408	130145	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-15	5	-0.53	57087765	20151	12.75	2845	2870	2820	3705	1995	2850	2833.00	8.16	-1627	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1191	16.02	0.21	12	0.05	177.00	13520.00	3390	20230503	-16.37	2605	20231024	8.83	3190	-11.13	20240223	2720	4.23	20240108	3390	-16.37	20230503	2605	8.83	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
126	20240408	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-15	5	-0.53	51335695	18120	11.46	2845	2870	2820	3705	1995	2850	2833.10	8.16	-1121	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1191	16.02	0.21	12	0.04	177.00	13520.00	3390	20230503	-16.37	2605	20231024	8.83	3190	-11.13	20240223	2720	4.23	20240108	3390	-16.37	20230503	2605	8.83	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
127	20240408	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2835	-15	5	-0.53	42933130	15152	9.59	2845	2870	2820	3705	1995	2850	2833.50	8.16	-1160	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1191	16.02	0.21	12	0.04	177.00	13520.00	3390	20230503	-16.37	2605	20231024	8.83	3190	-11.13	20240223	2720	4.23	20240108	3390	-16.37	20230503	2605	8.83	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
128	20240408	100145	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	0	3	0.00	21447505	7577	4.79	2845	2870	2820	3705	1995	2850	2830.61	8.16	-1556	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1197	16.10	0.21	12	0.02	177.00	13520.00	3390	20230503	-15.93	2605	20231024	9.40	3190	-10.66	20240223	2720	4.78	20240108	3390	-15.93	20230503	2605	9.40	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
129	20240408	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	20	2	0.70	546325	192	0.12	2845	2870	2845	3705	1995	2850	2845.44	8.16	0	2920	2885	2855	2820	2790	2870	2805	420	855	1000	2100	5	1	42008577	1206	16.21	0.21	12	0.00	177.00	13520.00	3390	20230503	-15.34	2605	20231024	10.17	3190	-10.03	20240223	2720	5.51	20240108	3390	-15.34	20230503	2605	10.17	20231024	0.69	N	004150	1000	420 억	3428361	N	N	351	N	N
130	20240405	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-40	5	-1.38	449801430	158073	183.13	2890	2890	2825	3755	2025	2890	2845.53	8.18	-7517	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1197	16.10	0.21	12	0.38	177.00	13520.00	3390	20230503	-15.93	2605	20231024	9.40	3190	-10.66	20240223	2720	4.78	20240108	3390	-15.93	20230503	2605	9.40	20231024	0.69	N	004150	1000	420 억	3434939	N	N	351	N	N
131	20240405	150144	57	100.00	KOSPI	금융업	N	N	N	N	N	2840	-50	5	-1.73	382400525	134325	155.62	2890	2890	2825	3755	2025	2890	2846.83	8.18	-11506	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1193	16.05	0.21	12	0.32	177.00	13520.00	3390	20230503	-16.22	2605	20231024	9.02	3190	-10.97	20240223	2720	4.41	20240108	3390	-16.22	20230503	2605	9.02	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
132	20240405	140145	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-40	5	-1.38	371085850	130346	151.01	2890	2890	2825	3755	2025	2890	2846.93	8.18	-11229	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1197	16.10	0.21	12	0.31	177.00	13520.00	3390	20230503	-15.93	2605	20231024	9.40	3190	-10.66	20240223	2720	4.78	20240108	3390	-15.93	20230503	2605	9.40	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
133	20240405	130144	57	100.00	KOSPI	금융업	N	N	N	N	N	2845	-45	5	-1.56	181116875	63421	73.47	2890	2890	2840	3755	2025	2890	2855.79	8.18	-11606	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1195	16.07	0.21	12	0.15	177.00	13520.00	3390	20230503	-16.08	2605	20231024	9.21	3190	-10.82	20240223	2720	4.60	20240108	3390	-16.08	20230503	2605	9.21	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
134	20240405	120145	57	100.00	KOSPI	금융업	N	N	N	N	N	2850	-40	5	-1.38	160098175	56042	64.93	2890	2890	2840	3755	2025	2890	2856.75	8.18	-11776	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1197	16.10	0.21	12	0.13	177.00	13520.00	3390	20230503	-15.93	2605	20231024	9.40	3190	-10.66	20240223	2720	4.78	20240108	3390	-15.93	20230503	2605	9.40	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
135	20240405	110146	57	100.00	KOSPI	금융업	N	N	N	N	N	2855	-35	5	-1.21	93358415	32629	37.80	2890	2890	2850	3755	2025	2890	2861.21	8.18	-9047	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1199	16.13	0.21	12	0.08	177.00	13520.00	3390	20230503	-15.78	2605	20231024	9.60	3190	-10.50	20240223	2720	4.96	20240108	3390	-15.78	20230503	2605	9.60	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
136	20240405	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2870	-20	5	-0.69	77446180	27060	31.35	2890	2890	2850	3755	2025	2890	2862.02	8.18	-4940	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1206	16.21	0.21	12	0.06	177.00	13520.00	3390	20230503	-15.34	2605	20231024	10.17	3190	-10.03	20240223	2720	5.51	20240108	3390	-15.34	20230503	2605	10.17	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
137	20240405	090145	57	100.00	KOSPI	금융업	N	N	N	N	N	2890	0	3	0.00	161795	56	0.06	2890	2890	2885	3755	2025	2890	2889.20	8.18	11	2956	2922	2906	2872	2856	2915	2865	420	865	1000	2130	5	1	42008577	1214	16.33	0.21	12	0.00	177.00	13520.00	3390	20230503	-14.75	2605	20231024	10.94	3190	-9.40	20240223	2720	6.25	20240108	3390	-14.75	20230503	2605	10.94	20231024	0.69	N	004150	1000	420 억	3434939	N	N	6	N	N
138	20240404	160145	57	100.00	KOSPI	금융업	N	N	N	N	N	2890	-50	5	-1.70	250651630	86317	86.31	2935	2940	2890	3820	2060	2940	2903.91	8.21	-13625	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1214	16.33	0.21	12	0.21	177.00	13520.00	3390	20230503	-14.75	2605	20231024	10.94	3190	-9.40	20240223	2720	6.25	20240108	3390	-14.75	20230503	2605	10.94	20231024	0.67	N	004150	1000	420 억	3448595	N	N	6	N	N
139	20240404	150145	57	100.00	KOSPI	금융업	N	N	N	N	N	2905	-35	5	-1.19	180234165	61989	61.98	2935	2940	2895	3820	2060	2940	2907.52	8.21	-13675	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1220	16.41	0.21	12	0.15	177.00	13520.00	3390	20230503	-14.31	2605	20231024	11.52	3190	-8.93	20240223	2720	6.80	20240108	3390	-14.31	20230503	2605	11.52	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
140	20240404	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2900	-40	5	-1.36	136667045	46988	46.98	2935	2940	2895	3820	2060	2940	2908.55	8.21	-11452	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1218	16.38	0.21	12	0.11	177.00	13520.00	3390	20230503	-14.45	2605	20231024	11.32	3190	-9.09	20240223	2720	6.62	20240108	3390	-14.45	20230503	2605	11.32	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
141	20240404	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2915	-25	5	-0.85	115613185	39744	39.74	2935	2940	2895	3820	2060	2940	2908.95	8.21	-6880	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1225	16.47	0.22	12	0.09	177.00	13520.00	3390	20230503	-14.01	2605	20231024	11.90	3190	-8.62	20240223	2720	7.17	20240108	3390	-14.01	20230503	2605	11.90	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
142	20240404	120143	57	100.00	KOSPI	금융업	N	N	N	N	N	2905	-35	5	-1.19	81381785	27952	27.95	2935	2940	2895	3820	2060	2940	2911.48	8.21	-5388	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1220	16.41	0.21	12	0.07	177.00	13520.00	3390	20230503	-14.31	2605	20231024	11.52	3190	-8.93	20240223	2720	6.80	20240108	3390	-14.31	20230503	2605	11.52	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
143	20240404	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2925	-15	5	-0.51	29703245	10157	10.16	2935	2940	2915	3820	2060	2940	2924.41	8.21	-1599	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1229	16.53	0.22	12	0.02	177.00	13520.00	3390	20230503	-13.72	2605	20231024	12.28	3190	-8.31	20240223	2720	7.54	20240108	3390	-13.72	20230503	2605	12.28	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
144	20240404	100144	57	100.00	KOSPI	금융업	N	N	N	N	N	2925	-15	5	-0.51	27682005	9466	9.46	2935	2940	2915	3820	2060	2940	2924.36	8.21	-1195	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1229	16.53	0.22	12	0.02	177.00	13520.00	3390	20230503	-13.72	2605	20231024	12.28	3190	-8.31	20240223	2720	7.54	20240108	3390	-13.72	20230503	2605	12.28	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
145	20240404	090144	57	100.00	KOSPI	금융업	N	N	N	N	N	2935	-5	5	-0.17	358070	122	0.12	2935	2935	2935	3820	2060	2940	2935.00	8.21	18	3003	2971	2933	2901	2863	2952	2882	420	880	1000	2170	5	1	42008577	1233	16.58	0.22	12	0.00	177.00	13520.00	3390	20230503	-13.42	2605	20231024	12.67	3190	-7.99	20240223	2720	7.90	20240108	3390	-13.42	20230503	2605	12.67	20231024	0.67	N	004150	1000	420 억	3448595	N	N	16	N	N
146	20240403	160144	57	100.00	KOSPI	금융업	N	N	N	N	N	2940	-15	5	-0.51	265528165	90581	88.77	2955	2965	2895	3840	2070	2955	2931.37	8.20	3491	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1235	16.61	0.22	12	0.22	177.00	13520.00	3390	20230503	-13.27	2605	20231024	12.86	3190	-7.84	20240223	2720	8.09	20240108	3390	-13.27	20230503	2605	12.86	20231024	0.64	N	004150	1000	420 억	3445163	N	N	16	N	N
147	20240403	150143	57	100.00	KOSPI	금융업	N	N	N	N	N	2920	-35	5	-1.18	254811095	86929	85.19	2955	2965	2895	3840	2070	2955	2931.26	8.20	4281	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1227	16.50	0.22	12	0.21	177.00	13520.00	3390	20230503	-13.86	2605	20231024	12.09	3190	-8.46	20240223	2720	7.35	20240108	3390	-13.86	20230503	2605	12.09	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
148	20240403	140143	57	100.00	KOSPI	금융업	N	N	N	N	N	2955	0	3	0.00	237012975	80879	79.26	2955	2965	2895	3840	2070	2955	2930.46	8.20	6917	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1241	16.69	0.22	12	0.19	177.00	13520.00	3390	20230503	-12.83	2605	20231024	13.44	3190	-7.37	20240223	2720	8.64	20240108	3390	-12.83	20230503	2605	13.44	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
149	20240403	130143	57	100.00	KOSPI	금융업	N	N	N	N	N	2950	-5	5	-0.17	222718775	76027	74.50	2955	2965	2895	3840	2070	2955	2929.47	8.20	9805	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1239	16.67	0.22	12	0.18	177.00	13520.00	3390	20230503	-12.98	2605	20231024	13.24	3190	-7.52	20240223	2720	8.46	20240108	3390	-12.98	20230503	2605	13.24	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
150	20240403	120144	57	100.00	KOSPI	금융업	N	N	N	N	N	2940	-15	5	-0.51	212921730	72700	71.24	2955	2965	2895	3840	2070	2955	2928.77	8.20	11704	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1235	16.61	0.22	12	0.17	177.00	13520.00	3390	20230503	-13.27	2605	20231024	12.86	3190	-7.84	20240223	2720	8.09	20240108	3390	-13.27	20230503	2605	12.86	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
151	20240403	110144	57	100.00	KOSPI	금융업	N	N	N	N	N	2925	-30	5	-1.02	198755765	67881	66.52	2955	2965	2895	3840	2070	2955	2928.00	8.20	13908	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1229	16.53	0.22	12	0.16	177.00	13520.00	3390	20230503	-13.72	2605	20231024	12.28	3190	-8.31	20240223	2720	7.54	20240108	3390	-13.72	20230503	2605	12.28	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
152	20240403	100143	57	100.00	KOSPI	금융업	N	N	N	N	N	2925	-30	5	-1.02	104529545	35651	34.94	2955	2965	2900	3840	2070	2955	2932.02	8.20	8165	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1229	16.53	0.22	12	0.08	177.00	13520.00	3390	20230503	-13.72	2605	20231024	12.28	3190	-8.31	20240223	2720	7.54	20240108	3390	-13.72	20230503	2605	12.28	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
153	20240403	090143	57	100.00	KOSPI	금융업	N	N	N	N	N	2940	-15	5	-0.51	2030110	688	0.67	2955	2955	2940	3840	2070	2955	2950.74	8.20	-543	3041	2997	2976	2932	2911	2987	2922	420	885	1000	2180	5	1	42008577	1235	16.61	0.22	12	0.00	177.00	13520.00	3390	20230503	-13.27	2605	20231024	12.86	3190	-7.84	20240223	2720	8.09	20240108	3390	-13.27	20230503	2605	12.86	20231024	0.64	N	004150	1000	420 억	3445163	N	N	78	N	N
154	20240402	160141	57	100.00	KOSPI	금융업	N	N	N	N	N	2955	-45	5	-1.50	304313995	102043	83.16	3000	3020	2955	3900	2100	3000	2982.21	8.28	-34502	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1241	16.69	0.22	12	0.24	177.00	13520.00	3390	20230503	-12.83	2605	20231024	13.44	3190	-7.37	20240223	2720	8.64	20240108	3390	-12.83	20230503	2605	13.44	20231024	0.63	N	004150	1000	420 억	3478620	N	N	78	N	N
155	20240402	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2975	-25	5	-0.83	254011415	85042	69.30	3000	3020	2955	3900	2100	3000	2986.89	8.28	-31322	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1250	16.81	0.22	12	0.20	177.00	13520.00	3390	20230503	-12.24	2605	20231024	14.20	3190	-6.74	20240223	2720	9.38	20240108	3390	-12.24	20230503	2605	14.20	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
156	20240402	140144	57	100.00	KOSPI	금융업	N	N	N	N	N	2985	-15	5	-0.50	216467765	72399	59.00	3000	3020	2970	3900	2100	3000	2989.93	8.28	-29642	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1254	16.86	0.22	12	0.17	177.00	13520.00	3390	20230503	-11.95	2605	20231024	14.59	3190	-6.43	20240223	2720	9.74	20240108	3390	-11.95	20230503	2605	14.59	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
157	20240402	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2990	-10	5	-0.33	178581425	59701	48.65	3000	3020	2975	3900	2100	3000	2991.26	8.28	-22493	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1256	16.89	0.22	12	0.14	177.00	13520.00	3390	20230503	-11.80	2605	20231024	14.78	3190	-6.27	20240223	2720	9.93	20240108	3390	-11.80	20230503	2605	14.78	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
158	20240402	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2980	-20	5	-0.67	148146805	49507	40.34	3000	3020	2975	3900	2100	3000	2992.44	8.28	-18254	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1252	16.84	0.22	12	0.12	177.00	13520.00	3390	20230503	-12.09	2605	20231024	14.40	3190	-6.58	20240223	2720	9.56	20240108	3390	-12.09	20230503	2605	14.40	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
159	20240402	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	3000	0	3	0.00	106779860	35662	29.06	3000	3020	2975	3900	2100	3000	2994.22	8.28	-12603	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1260	16.95	0.22	12	0.08	177.00	13520.00	3390	20230503	-11.50	2605	20231024	15.16	3190	-5.96	20240223	2720	10.29	20240108	3390	-11.50	20230503	2605	15.16	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
160	20240402	100142	57	100.00	KOSPI	금융업	N	N	N	N	N	2990	-10	5	-0.33	80586550	26925	21.94	3000	3020	2975	3900	2100	3000	2993.00	8.28	-8514	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1256	16.89	0.22	12	0.06	177.00	13520.00	3390	20230503	-11.80	2605	20231024	14.78	3190	-6.27	20240223	2720	9.93	20240108	3390	-11.80	20230503	2605	14.78	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
161	20240402	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2985	-15	5	-0.50	1184215	395	0.32	3000	3000	2985	3900	2100	3000	2998.01	8.28	-137	3066	3032	2986	2952	2906	3010	2930	420	900	1000	2220	5	1	42008577	1254	16.86	0.22	12	0.00	177.00	13520.00	3390	20230503	-11.95	2605	20231024	14.59	3190	-6.43	20240223	2720	9.74	20240108	3390	-11.95	20230503	2605	14.59	20231024	0.63	N	004150	1000	420 억	3478620	N	N	0	N	N
162	20240401	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	3000	-40	5	-1.32	366096335	122596	151.44	3020	3020	2940	3950	2130	3040	2986.18	8.35	-37211	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1260	16.95	0.22	12	0.29	177.00	13520.00	3390	20230503	-11.50	2605	20231024	15.16	3190	-5.96	20240223	2720	10.29	20240108	3390	-11.50	20230503	2605	15.16	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
163	20240401	150142	57	100.00	KOSPI	금융업	N	N	N	N	N	2995	-45	5	-1.48	349743790	117124	144.68	3020	3020	2940	3950	2130	3040	2986.08	8.35	-36289	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1258	16.92	0.22	12	0.28	177.00	13520.00	3390	20230503	-11.65	2605	20231024	14.97	3190	-6.11	20240223	2720	10.11	20240108	3390	-11.65	20230503	2605	14.97	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
164	20240401	140142	57	100.00	KOSPI	금융업	N	N	N	N	N	3015	-25	5	-0.82	303849575	101800	125.75	3020	3020	2940	3950	2130	3040	2984.75	8.35	-30859	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1267	17.03	0.22	12	0.24	177.00	13520.00	3390	20230503	-11.06	2605	20231024	15.74	3190	-5.49	20240223	2720	10.85	20240108	3390	-11.06	20230503	2605	15.74	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
165	20240401	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	-30	5	-0.99	279053725	93556	115.56	3020	3020	2940	3950	2130	3040	2982.73	8.35	-27468	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1264	17.01	0.22	12	0.22	177.00	13520.00	3390	20230503	-11.21	2605	20231024	15.55	3190	-5.64	20240223	2720	10.66	20240108	3390	-11.21	20230503	2605	15.55	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
166	20240401	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2990	-50	5	-1.64	251928785	84520	104.40	3020	3020	2940	3950	2130	3040	2980.68	8.35	-20821	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1256	16.89	0.22	12	0.20	177.00	13520.00	3390	20230503	-11.80	2605	20231024	14.78	3190	-6.27	20240223	2720	9.93	20240108	3390	-11.80	20230503	2605	14.78	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
167	20240401	110143	57	100.00	KOSPI	금융업	N	N	N	N	N	2945	-95	5	-3.12	196557065	65898	81.40	3020	3020	2945	3950	2130	3040	2982.72	8.35	-17536	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1237	16.64	0.22	12	0.16	177.00	13520.00	3390	20230503	-13.13	2605	20231024	13.05	3190	-7.68	20240223	2720	8.27	20240108	3390	-13.13	20230503	2605	13.05	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
168	20240401	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2990	-50	5	-1.64	88807730	29605	36.57	3020	3020	2990	3950	2130	3040	2999.71	8.35	-7044	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1256	16.89	0.22	12	0.07	177.00	13520.00	3390	20230503	-11.80	2605	20231024	14.78	3190	-6.27	20240223	2720	9.93	20240108	3390	-11.80	20230503	2605	14.78	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N
169	20240401	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	3010	-30	5	-0.99	922735	306	0.38	3020	3020	3010	3950	2130	3040	3012.61	8.35	-2	3073	3056	3033	3016	2993	3045	3005	420	910	1000	2240	5	1	42008577	1264	17.01	0.22	12	0.00	177.00	13520.00	3390	20230503	-11.21	2605	20231024	15.55	3190	-5.64	20240223	2720	10.66	20240108	3390	-11.21	20230503	2605	15.55	20231024	0.62	N	004150	1000	420 억	3507039	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History