KissMeData/006840/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

78 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	20231130	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	17800	10	2	0.06	24742690	1394	31.13	17600	17940	17560	23100	12460	17790	17749.38	5.73	-68	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2358	-3.88	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.40	14200	20221128	25.35	21550	-17.40	20230419	15450	15.21	20230314	21550	-17.40	20230419	14850	19.87	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
3	20231130	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-70	5	-0.39	24422390	1376	30.73	17600	17940	17560	23100	12460	17790	17748.83	5.73	-62	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2347	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.77	14200	20221128	24.79	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	14850	19.33	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
4	20231130	140227	57	100.00	KOSPI	금융업	N	N	N	N	N	17770	-20	5	-0.11	18743060	1057	23.60	17600	17770	17560	23100	12460	17790	17732.32	5.73	-21	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2354	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.54	14200	20221128	25.14	21550	-17.54	20230419	15450	15.02	20230314	21550	-17.54	20230419	14850	19.66	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
5	20231130	130227	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-70	5	-0.39	8631660	487	10.88	17600	17770	17560	23100	12460	17790	17724.15	5.73	-39	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2347	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.77	14200	20221128	24.79	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	14850	19.33	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
6	20231130	120230	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-70	5	-0.39	7940880	448	10.00	17600	17770	17560	23100	12460	17790	17725.18	5.73	-39	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2347	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.77	14200	20221128	24.79	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	14850	19.33	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
7	20231130	110228	57	100.00	KOSPI	금융업	N	N	N	N	N	17740	-50	5	-0.28	4766680	269	6.01	17600	17770	17560	23100	12460	17790	17720.00	5.73	-39	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2350	-3.87	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.68	14200	20221128	24.93	21550	-17.68	20230419	15450	14.82	20230314	21550	-17.68	20230419	14850	19.46	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
8	20231130	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	17750	-40	5	-0.22	3063630	173	3.86	17600	17770	17560	23100	12460	17790	17708.84	5.73	-17	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2351	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.63	14200	20221128	25.00	21550	-17.63	20230419	15450	14.89	20230314	21550	-17.63	20230419	14850	19.53	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
9	20231130	090228	57	100.00	KOSPI	금융업	N	N	N	N	N	17560	-230	5	-1.29	228680	13	0.29	17600	17600	17560	23100	12460	17790	17590.77	5.73	-4	18703	18246	17543	17086	16383	17895	16735	662	5310	5000	12450	10	1	13247561	2326	-3.83	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.52	14200	20221128	23.66	21550	-18.52	20230419	15450	13.66	20230314	21550	-18.52	20230419	14850	18.25	20221130	0.18	N	006840	5000	662 억	758490	N	N	0	N	N
10	20231129	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	17790	-180	5	-1.00	78903020	4478	218.12	18000	18000	16840	23350	12580	17970	17620.15	5.73	-654	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2357	-3.88	0.43	12	0.03	-4589.00	41746.00	21550	20230419	-17.45	14150	20221125	25.72	21550	-17.45	20230419	15450	15.15	20230314	21550	-17.45	20230419	14350	23.97	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
11	20231129	150228	57	100.00	KOSPI	금융업	N	N	N	N	N	17740	-230	5	-1.28	74232650	4215	205.31	18000	18000	16840	23350	12580	17970	17611.54	5.73	-571	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2350	-3.87	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-17.68	14150	20221125	25.37	21550	-17.68	20230419	15450	14.82	20230314	21550	-17.68	20230419	14350	23.62	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
12	20231129	140227	57	100.00	KOSPI	금융업	N	N	N	N	N	17750	-220	5	-1.22	30563400	1729	84.22	18000	18000	16840	23350	12580	17970	17676.92	5.73	-446	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2351	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.63	14150	20221125	25.44	21550	-17.63	20230419	15450	14.89	20230314	21550	-17.63	20230419	14350	23.69	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
13	20231129	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	17810	-160	5	-0.89	22446490	1273	62.01	18000	18000	16840	23350	12580	17970	17632.75	5.73	-121	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2359	-3.88	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.35	14150	20221125	25.87	21550	-17.35	20230419	15450	15.28	20230314	21550	-17.35	20230419	14350	24.11	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
14	20231129	120227	57	100.00	KOSPI	금융업	N	N	N	N	N	17820	-150	5	-0.83	21894350	1242	60.50	18000	18000	16840	23350	12580	17970	17628.30	5.73	-113	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2361	-3.88	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.31	14150	20221125	25.94	21550	-17.31	20230419	15450	15.34	20230314	21550	-17.31	20230419	14350	24.18	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
15	20231129	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	17820	-150	5	-0.83	20807450	1181	57.53	18000	18000	16840	23350	12580	17970	17618.50	5.73	-113	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2361	-3.88	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.31	14150	20221125	25.94	21550	-17.31	20230419	15450	15.34	20230314	21550	-17.31	20230419	14350	24.18	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
16	20231129	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-110	5	-0.61	20218590	1148	55.92	18000	18000	16840	23350	12580	17970	17612.01	5.73	-104	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2366	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.12	14150	20221125	26.22	21550	-17.12	20230419	15450	15.60	20230314	21550	-17.12	20230419	14350	24.46	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
17	20231129	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	17790	-180	5	-1.00	89370	5	0.24	18000	18000	17790	23350	12580	17970	17874.00	5.73	-3	18123	18046	17903	17826	17683	18085	17865	662	5380	5000	12570	10	1	13247561	2357	-3.88	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.45	14150	20221125	25.72	21550	-17.45	20230419	15450	15.15	20230314	21550	-17.45	20230419	14350	23.97	20221129	0.18	N	006840	5000	662 억	759144	N	N	0	N	N
18	20231128	160227	57	100.00	KOSPI	금융업	N	N	N	N	N	17970	90	2	0.50	36619620	2053	130.68	17880	17980	17760	23200	12520	17880	17837.13	5.73	-143	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2381	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.61	14150	20221125	27.00	21550	-16.61	20230419	15450	16.31	20230314	21550	-16.61	20230419	14200	26.55	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
19	20231128	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	17970	90	2	0.50	36044600	2021	128.64	17880	17980	17760	23200	12520	17880	17835.03	5.73	-127	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2381	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.61	14150	20221125	27.00	21550	-16.61	20230419	15450	16.31	20230314	21550	-16.61	20230419	14200	26.55	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
20	20231128	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	17770	-110	5	-0.62	16348750	917	58.37	17880	17890	17760	23200	12520	17880	17828.52	5.73	-89	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2354	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.54	14150	20221125	25.58	21550	-17.54	20230419	15450	15.02	20230314	21550	-17.54	20230419	14200	25.14	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
21	20231128	130226	57	100.00	KOSPI	금융업	N	N	N	N	N	17850	-30	5	-0.17	9317710	522	33.23	17880	17890	17800	23200	12520	17880	17850.02	5.73	-76	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2365	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.17	14150	20221125	26.15	21550	-17.17	20230419	15450	15.53	20230314	21550	-17.17	20230419	14200	25.70	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
22	20231128	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	17840	-40	5	-0.22	9192760	515	32.78	17880	17890	17800	23200	12520	17880	17850.02	5.73	-76	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2363	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.22	14150	20221125	26.08	21550	-17.22	20230419	15450	15.47	20230314	21550	-17.22	20230419	14200	25.63	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
23	20231128	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-20	5	-0.11	4712780	264	16.80	17880	17890	17800	23200	12520	17880	17851.44	5.73	-76	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2366	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.12	14150	20221125	26.22	21550	-17.12	20230419	15450	15.60	20230314	21550	-17.12	20230419	14200	25.77	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
24	20231128	100226	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	0	3	0.00	4017120	225	14.32	17880	17890	17800	23200	12520	17880	17853.87	5.73	-76	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2369	-3.90	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.03	14150	20221125	26.36	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	14200	25.92	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
25	20231128	090225	57	100.00	KOSPI	금융업	N	N	N	N	N	17800	-80	5	-0.45	1661640	93	5.92	17880	17880	17800	23200	12520	17880	17867.10	5.73	-49	18113	17996	17883	17766	17653	18055	17825	662	5320	5000	12510	10	1	13247561	2358	-3.88	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.40	14150	20221125	25.80	21550	-17.40	20230419	15450	15.21	20230314	21550	-17.40	20230419	14200	25.35	20221128	0.18	N	006840	5000	662 억	759278	N	N	0	N	N
26	20231127	160226	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	-70	5	-0.39	28048030	1569	54.92	17770	18000	17770	23300	12570	17950	17876.37	5.73	-1	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2369	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.03	14100	20221123	26.81	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	14200	25.92	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
27	20231127	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-80	5	-0.45	26635920	1490	52.15	17770	18000	17770	23300	12570	17950	17876.46	5.73	9	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2367	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.08	14100	20221123	26.74	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	14200	25.85	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
28	20231127	140226	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-80	5	-0.45	26403830	1477	51.70	17770	18000	17770	23300	12570	17950	17876.66	5.73	19	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2367	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.08	14100	20221123	26.74	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	14200	25.85	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
29	20231127	130227	57	100.00	KOSPI	금융업	N	N	N	N	N	17830	-120	5	-0.67	25438850	1423	49.81	17770	18000	17770	23300	12570	17950	17876.91	5.73	-34	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2362	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.26	14100	20221123	26.45	21550	-17.26	20230419	15450	15.40	20230314	21550	-17.26	20230419	14200	25.56	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
30	20231127	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	17820	-130	5	-0.72	18578830	1038	36.33	17770	18000	17770	23300	12570	17950	17898.68	5.73	-35	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2361	-3.88	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.31	14100	20221123	26.38	21550	-17.31	20230419	15450	15.34	20230314	21550	-17.31	20230419	14200	25.49	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
31	20231127	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	17830	-120	5	-0.67	16779030	937	32.80	17770	18000	17770	23300	12570	17950	17907.18	5.73	-41	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2362	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.26	14100	20221123	26.45	21550	-17.26	20230419	15450	15.40	20230314	21550	-17.26	20230419	14200	25.56	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
32	20231127	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	17900	-50	5	-0.28	8539800	476	16.66	17770	18000	17770	23300	12570	17950	17940.76	5.73	-83	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2371	-3.90	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.94	14100	20221123	26.95	21550	-16.94	20230419	15450	15.86	20230314	21550	-16.94	20230419	14200	26.06	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
33	20231127	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	17770	-180	5	-1.00	213240	12	0.42	17770	17770	17770	23300	12570	17950	17770.00	5.73	-12	18070	18010	17930	17870	17790	17970	17830	662	5350	5000	12560	10	1	13247561	2354	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.54	14100	20221123	26.03	21550	-17.54	20230419	15450	15.02	20230314	21550	-17.54	20230419	14200	25.14	20221128	0.18	N	006840	5000	662 억	759279	N	N	0	N	N
34	20231124	160224	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	-40	5	-0.22	51072630	2857	77.70	17990	17990	17850	23350	12600	17990	17876.31	5.73	11	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2378	-3.91	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.71	13750	20221122	30.55	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	14150	26.86	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
35	20231124	150225	57	100.00	KOSPI	금융업	N	N	N	N	N	17900	-90	5	-0.50	49584960	2774	75.44	17990	17990	17850	23350	12600	17990	17874.90	5.73	19	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2371	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.94	13750	20221122	30.18	21550	-16.94	20230419	15450	15.86	20230314	21550	-16.94	20230419	14150	26.50	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
36	20231124	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	17900	-90	5	-0.50	48815890	2731	74.27	17990	17990	17850	23350	12600	17990	17874.73	5.73	18	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2371	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.94	13750	20221122	30.18	21550	-16.94	20230419	15450	15.86	20230314	21550	-16.94	20230419	14150	26.50	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
37	20231124	130224	57	100.00	KOSPI	금융업	N	N	N	N	N	17890	-100	5	-0.56	33347730	1865	50.72	17990	17990	17850	23350	12600	17990	17880.82	5.73	-21	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2370	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.98	13750	20221122	30.11	21550	-16.98	20230419	15450	15.79	20230314	21550	-16.98	20230419	14150	26.43	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
38	20231124	120225	57	100.00	KOSPI	금융업	N	N	N	N	N	17930	-60	5	-0.33	31898160	1784	48.52	17990	17990	17850	23350	12600	17990	17880.13	5.73	-21	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2375	-3.91	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.80	13750	20221122	30.40	21550	-16.80	20230419	15450	16.05	20230314	21550	-16.80	20230419	14150	26.71	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
39	20231124	110225	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	-110	5	-0.61	29713860	1662	45.20	17990	17990	17850	23350	12600	17990	17878.38	5.73	-29	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2369	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.03	13750	20221122	30.04	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	14150	26.36	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
40	20231124	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-120	5	-0.67	9080240	507	13.79	17990	17990	17870	23350	12600	17990	17909.74	5.73	-29	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2367	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.08	13750	20221122	29.96	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	14150	26.29	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
41	20231124	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	-40	5	-0.22	2371080	132	3.59	17990	17990	17950	23350	12600	17990	17962.73	5.73	-22	18156	18072	17926	17842	17696	18115	17885	662	5360	5000	12590	10	1	13247561	2378	-3.91	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.71	13750	20221122	30.55	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	14150	26.86	20221125	0.18	N	006840	5000	662 억	759264	N	N	0	N	N
42	20231123	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	17990	110	2	0.62	65861740	3673	232.91	17870	18010	17780	23200	12520	17880	17931.32	5.73	80	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2383	-3.92	0.43	12	0.03	-4589.00	41746.00	21550	20230419	-16.52	13750	20221122	30.84	21550	-16.52	20230419	15450	16.44	20230314	21550	-16.52	20230419	14100	27.59	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
43	20231123	150227	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-20	5	-0.11	64102630	3575	226.70	17870	18010	17780	23200	12520	17880	17930.81	5.73	54	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2366	-3.89	0.43	12	0.03	-4589.00	41746.00	21550	20230419	-17.12	13750	20221122	29.89	21550	-17.12	20230419	15450	15.60	20230314	21550	-17.12	20230419	14100	26.67	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
44	20231123	140225	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	0	3	0.00	54135090	3017	191.31	17870	18010	17780	23200	12520	17880	17943.35	5.73	13	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2369	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-17.03	13750	20221122	30.04	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	14100	26.81	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
45	20231123	130225	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	120	2	0.67	41024820	2288	145.09	17870	18000	17780	23200	12520	17880	17930.43	5.73	-15	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2385	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.47	13750	20221122	30.91	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	14100	27.66	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
46	20231123	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-10	5	-0.06	10864300	609	38.62	17870	17870	17780	23200	12520	17880	17839.57	5.73	-7	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2367	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.08	13750	20221122	29.96	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	14100	26.74	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
47	20231123	110226	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-10	5	-0.06	9738490	546	34.62	17870	17870	17780	23200	12520	17880	17836.06	5.73	-7	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2367	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.08	13750	20221122	29.96	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	14100	26.74	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
48	20231123	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	17850	-30	5	-0.17	3777650	212	13.44	17870	17870	17780	23200	12520	17880	17819.10	5.73	-7	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2365	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.17	13750	20221122	29.82	21550	-17.17	20230419	15450	15.53	20230314	21550	-17.17	20230419	14100	26.60	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
49	20231123	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-10	5	-0.06	17870	1	0.06	17870	17870	17870	23200	12520	17880	17870.00	5.73	-1	18093	17986	17873	17766	17653	17930	17710	662	5320	5000	12510	10	1	13247561	2367	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.08	13750	20221122	29.96	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	14100	26.74	20221123	0.18	N	006840	5000	662 억	759227	N	N	1	N	N
50	20231122	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	-30	5	-0.17	28139870	1577	53.82	17950	17980	17760	23250	12540	17910	17843.93	5.73	-89	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2369	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.03	13750	20221122	30.04	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	13750	30.04	20221122	0.18	N	006840	5000	662 억	759317	N	N	1	N	N
51	20231122	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	17780	-130	5	-0.73	26023870	1458	49.76	17950	17980	17780	23250	12540	17910	17849.02	5.73	-93	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2355	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.49	13750	20221122	29.31	21550	-17.49	20230419	15450	15.08	20230314	21550	-17.49	20230419	13750	29.31	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
52	20231122	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	-30	5	-0.17	13689360	766	26.14	17950	17980	17850	23250	12540	17910	17871.23	5.73	-105	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2369	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.03	13750	20221122	30.04	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	13750	30.04	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
53	20231122	130228	57	100.00	KOSPI	금융업	N	N	N	N	N	17880	-30	5	-0.17	7579340	424	14.47	17950	17980	17850	23250	12540	17910	17875.80	5.73	-122	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2369	-3.90	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.03	13750	20221122	30.04	21550	-17.03	20230419	15450	15.73	20230314	21550	-17.03	20230419	13750	30.04	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
54	20231122	120226	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-50	5	-0.28	7329060	410	13.99	17950	17980	17850	23250	12540	17910	17875.76	5.73	-118	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2366	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.12	13750	20221122	29.89	21550	-17.12	20230419	15450	15.60	20230314	21550	-17.12	20230419	13750	29.89	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
55	20231122	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	17890	-20	5	-0.11	7257570	406	13.86	17950	17980	17850	23250	12540	17910	17875.79	5.73	-118	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2370	-3.90	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.98	13750	20221122	30.11	21550	-16.98	20230419	15450	15.79	20230314	21550	-16.98	20230419	13750	30.11	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
56	20231122	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-40	5	-0.22	4183860	234	7.99	17950	17980	17850	23250	12540	17910	17879.74	5.73	-115	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2367	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.08	13750	20221122	29.96	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	13750	29.96	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
57	20231122	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	17910	0	3	0.00	179380	10	0.34	17950	17950	17910	23250	12540	17910	17938.00	5.73	-3	18110	18010	17920	17820	17730	17965	17775	662	5340	5000	12530	10	1	13247561	2373	-3.90	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.89	13750	20221122	30.25	21550	-16.89	20230419	15450	15.92	20230314	21550	-16.89	20230419	13750	30.25	20221122	0.18	N	006840	5000	662 억	759317	N	N	2	N	N
58	20231121	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	17910	-70	5	-0.39	52513710	2930	123.01	17980	18020	17830	23350	12590	17980	17922.77	5.73	-291	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2373	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.89	13750	20221122	30.25	21550	-16.89	20230419	15450	15.92	20230314	21550	-16.89	20230419	13750	30.25	20221122	0.16	N	006840	5000	662 억	758838	N	N	2	N	N
59	20231121	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	17890	-90	5	-0.50	49649830	2770	116.29	17980	18020	17830	23350	12590	17980	17924.13	5.73	-299	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2370	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.98	13750	20221122	30.11	21550	-16.98	20230419	15450	15.79	20230314	21550	-16.98	20230419	13750	30.11	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
60	20231121	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-120	5	-0.67	45916750	2561	107.51	17980	18020	17830	23350	12590	17980	17929.23	5.73	-150	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2366	-3.89	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-17.12	13750	20221122	29.89	21550	-17.12	20230419	15450	15.60	20230314	21550	-17.12	20230419	13750	29.89	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
61	20231121	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	17890	-90	5	-0.50	35674320	1987	83.42	17980	18020	17880	23350	12590	17980	17953.86	5.73	-6	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2370	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.98	13750	20221122	30.11	21550	-16.98	20230419	15450	15.79	20230314	21550	-16.98	20230419	13750	30.11	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
62	20231121	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	17990	10	2	0.06	15447420	859	36.06	17980	18020	17900	23350	12590	17980	17983.03	5.73	38	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2383	-3.92	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.52	13750	20221122	30.84	21550	-16.52	20230419	15450	16.44	20230314	21550	-16.52	20230419	13750	30.84	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
63	20231121	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17990	10	2	0.06	14439910	803	33.71	17980	18020	17900	23350	12590	17980	17982.45	5.73	63	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2383	-3.92	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.52	13750	20221122	30.84	21550	-16.52	20230419	15450	16.44	20230314	21550	-16.52	20230419	13750	30.84	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
64	20231121	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	-30	5	-0.17	6143820	342	14.36	17980	18020	17900	23350	12590	17980	17964.39	5.73	32	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2378	-3.91	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.71	13750	20221122	30.55	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	13750	30.55	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
65	20231121	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	0	3	0.00	107880	6	0.25	17980	17980	17980	23350	12590	17980	17980.00	5.73	0	18113	18046	17933	17866	17753	17990	17810	662	5370	5000	12580	10	1	13247561	2382	-3.92	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	758838	N	N	5	N	N
66	20231120	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	-20	5	-0.11	42641580	2382	26.64	18000	18000	17820	23400	12600	18000	17901.59	5.72	505	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2382	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	758333	N	N	5	N	N
67	20231120	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	17930	-70	5	-0.39	42425900	2370	26.51	18000	18000	17820	23400	12600	18000	17901.22	5.72	506	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2375	-3.91	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.80	13750	20221122	30.40	21550	-16.80	20230419	15450	16.05	20230314	21550	-16.80	20230419	13750	30.40	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
68	20231120	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	17910	-90	5	-0.50	39914230	2230	24.94	18000	18000	17820	23400	12600	18000	17898.76	5.72	504	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2373	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.89	13750	20221122	30.25	21550	-16.89	20230419	15450	15.92	20230314	21550	-16.89	20230419	13750	30.25	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
69	20231120	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	17850	-150	5	-0.83	37449610	2092	23.40	18000	18000	17820	23400	12600	18000	17901.34	5.72	505	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2365	-3.89	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-17.17	13750	20221122	29.82	21550	-17.17	20230419	15450	15.53	20230314	21550	-17.17	20230419	13750	29.82	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
70	20231120	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	17830	-170	5	-0.94	34506120	1927	21.55	18000	18000	17820	23400	12600	18000	17906.65	5.72	507	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2362	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.26	13750	20221122	29.67	21550	-17.26	20230419	15450	15.40	20230314	21550	-17.26	20230419	13750	29.67	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
71	20231120	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	17990	-10	5	-0.06	20242880	1130	12.64	18000	18000	17820	23400	12600	18000	17914.05	5.72	472	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2383	-3.92	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.52	13750	20221122	30.84	21550	-16.52	20230419	15450	16.44	20230314	21550	-16.52	20230419	13750	30.84	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
72	20231120	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	0	3	0.00	17960560	1003	11.22	18000	18000	17820	23400	12600	18000	17906.84	5.72	471	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2385	-3.92	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.47	13750	20221122	30.91	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
73	20231120	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	0	3	0.00	0	0	0.00	0	0	0	23400	12600	18000	0.00	5.72	0	18100	18050	17950	17900	17800	18075	17925	662	5400	5000	12600	10	1	13247561	2385	-3.92	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.47	13750	20221122	30.91	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	758333	N	N	0	N	N
74	20231117	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	60	2	0.33	160845010	8940	426.73	17990	18000	17850	23300	12560	17940	17991.61	5.73	-1447	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2385	-3.92	0.43	12	0.07	-4589.00	41746.00	21550	20230419	-16.47	13750	20221122	30.91	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
75	20231117	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	40	2	0.22	112774110	6269	299.24	17990	18000	17850	23300	12560	17940	17989.17	5.73	-1390	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2382	-3.92	0.43	12	0.05	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
76	20231117	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	40	2	0.22	109719050	6099	291.12	17990	18000	17850	23300	12560	17940	17989.68	5.73	-1401	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2382	-3.92	0.43	12	0.05	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
77	20231117	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	40	2	0.22	108820050	6049	288.74	17990	18000	17850	23300	12560	17940	17989.76	5.73	-1407	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2382	-3.92	0.43	12	0.05	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
78	20231117	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	40	2	0.22	103832740	5771	275.47	17990	18000	17900	23300	12560	17940	17992.16	5.73	-1451	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2382	-3.92	0.43	12	0.04	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
79	20231117	110221	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	40	2	0.22	100960360	5611	267.83	17990	18000	17900	23300	12560	17940	17993.29	5.73	-1513	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2382	-3.92	0.43	12	0.04	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
80	20231117	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	60	2	0.33	90886590	5051	241.10	17990	18000	17900	23300	12560	17940	17993.78	5.73	-1539	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2385	-3.92	0.43	12	0.04	-4589.00	41746.00	21550	20230419	-16.47	13750	20221122	30.91	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
81	20231117	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	17990	50	2	0.28	107940	6	0.29	17990	17990	17990	23300	12560	17940	17990.00	5.73	0	18166	18052	17876	17762	17586	17965	17675	662	5360	5000	12550	10	1	13247561	2383	-3.92	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.52	13750	20221122	30.84	21550	-16.52	20230419	15450	16.44	20230314	21550	-16.52	20230419	13750	30.84	20221122	0.16	N	006840	5000	662 억	759713	N	N	0	N	N
82	20231116	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	17940	-40	5	-0.22	34014010	1901	75.83	17980	17990	17700	23350	12590	17980	17892.69	5.74	-320	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2377	-3.91	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.75	13750	20221122	30.47	21550	-16.75	20230419	15450	16.12	20230314	21550	-16.75	20230419	13750	30.47	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
83	20231116	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	-30	5	-0.17	29198370	1632	65.10	17980	17990	17700	23350	12590	17980	17891.16	5.74	-296	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2378	-3.91	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.71	13750	20221122	30.55	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	13750	30.55	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
84	20231116	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	-30	5	-0.17	28535020	1595	63.62	17980	17990	17700	23350	12590	17980	17890.29	5.74	-313	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2378	-3.91	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.71	13750	20221122	30.55	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	13750	30.55	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
85	20231116	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	17910	-70	5	-0.39	16925790	946	37.73	17980	17990	17700	23350	12590	17980	17891.96	5.74	-319	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2373	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.89	13750	20221122	30.25	21550	-16.89	20230419	15450	15.92	20230314	21550	-16.89	20230419	13750	30.25	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
86	20231116	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	17870	-110	5	-0.61	8679100	485	19.35	17980	17990	17700	23350	12590	17980	17895.05	5.74	-260	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2367	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.08	13750	20221122	29.96	21550	-17.08	20230419	15450	15.66	20230314	21550	-17.08	20230419	13750	29.96	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
87	20231116	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	17930	-50	5	-0.28	8553980	478	19.07	17980	17990	17700	23350	12590	17980	17895.36	5.74	-259	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2375	-3.91	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.80	13750	20221122	30.40	21550	-16.80	20230419	15450	16.05	20230314	21550	-16.80	20230419	13750	30.40	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
88	20231116	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	0	3	0.00	5106320	284	11.33	17980	17980	17980	23350	12590	17980	17980.00	5.74	-284	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2382	-3.92	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
89	20231116	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	0	3	0.00	0	0	0.00	0	0	0	23350	12590	17980	0.00	5.74	0	18153	18066	17893	17806	17633	18110	17850	662	5370	5000	12580	10	1	13247561	2382	-3.92	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	760026	N	N	0	N	N
90	20231115	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	50	2	0.28	44788870	2507	82.33	17930	17980	17720	23300	12560	17930	17865.52	5.74	-155	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2382	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.57	13750	20221122	30.76	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	13750	30.76	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
91	20231115	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	17920	-10	5	-0.06	34115570	1913	62.82	17930	17980	17720	23300	12560	17930	17833.54	5.74	-178	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2374	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.84	13750	20221122	30.33	21550	-16.84	20230419	15450	15.99	20230314	21550	-16.84	20230419	13750	30.33	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
92	20231115	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	17850	-80	5	-0.45	27514550	1544	50.71	17930	17980	17720	23300	12560	17930	17820.30	5.74	-154	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2365	-3.89	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.17	13750	20221122	29.82	21550	-17.17	20230419	15450	15.53	20230314	21550	-17.17	20230419	13750	29.82	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
93	20231115	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	17900	-30	5	-0.17	25872040	1452	47.68	17930	17980	17720	23300	12560	17930	17818.21	5.74	-154	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2371	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.94	13750	20221122	30.18	21550	-16.94	20230419	15450	15.86	20230314	21550	-16.94	20230419	13750	30.18	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
94	20231115	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	17900	-30	5	-0.17	24869640	1396	45.85	17930	17980	17720	23300	12560	17930	17814.93	5.74	-154	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2371	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.94	13750	20221122	30.18	21550	-16.94	20230419	15450	15.86	20230314	21550	-16.94	20230419	13750	30.18	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
95	20231115	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	17960	30	2	0.17	13489400	757	24.86	17930	17980	17720	23300	12560	17930	17819.55	5.74	-150	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2379	-3.91	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.66	13750	20221122	30.62	21550	-16.66	20230419	15450	16.25	20230314	21550	-16.66	20230419	13750	30.62	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
96	20231115	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-70	5	-0.39	11217230	630	20.69	17930	17980	17720	23300	12560	17930	17805.13	5.74	-123	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2366	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.12	13750	20221122	29.89	21550	-17.12	20230419	15450	15.60	20230314	21550	-17.12	20230419	13750	29.89	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
97	20231115	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-210	5	-1.17	89020	5	0.16	17930	17930	17720	23300	12560	17930	17804.00	5.74	-3	18123	18026	17863	17766	17603	17945	17685	662	5370	5000	12550	10	1	13247561	2347	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.77	13750	20221122	28.87	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	13750	28.87	20221122	0.16	N	006840	5000	662 억	760194	N	N	10	N	N
98	20231114	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	17930	-20	5	-0.11	52475920	2954	27.09	17950	17960	17700	23300	12570	17950	17764.36	5.73	-215	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2375	-3.91	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.80	13250	20221110	35.32	21550	-16.80	20230419	15450	16.05	20230314	21550	-16.80	20230419	13750	30.40	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
99	20231114	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	17920	-30	5	-0.17	48824560	2749	25.21	17950	17960	17700	23300	12570	17950	17760.84	5.73	-198	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2374	-3.90	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.84	13250	20221110	35.25	21550	-16.84	20230419	15450	15.99	20230314	21550	-16.84	20230419	13750	30.33	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
100	20231114	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	17760	-190	5	-1.06	43377530	2443	22.41	17950	17960	17700	23300	12570	17950	17755.85	5.73	-124	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2353	-3.87	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-17.59	13250	20221110	34.04	21550	-17.59	20230419	15450	14.95	20230314	21550	-17.59	20230419	13750	29.16	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
101	20231114	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	17760	-190	5	-1.06	27894050	1569	14.39	17950	17960	17710	23300	12570	17950	17778.23	5.73	-87	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2353	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.59	13250	20221110	34.04	21550	-17.59	20230419	15450	14.95	20230314	21550	-17.59	20230419	13750	29.16	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
102	20231114	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	17760	-190	5	-1.06	25407680	1429	13.11	17950	17960	17710	23300	12570	17950	17780.04	5.73	-87	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2353	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.59	13250	20221110	34.04	21550	-17.59	20230419	15450	14.95	20230314	21550	-17.59	20230419	13750	29.16	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
103	20231114	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	17750	-200	5	-1.11	15920260	894	8.20	17950	17960	17710	23300	12570	17950	17807.90	5.73	-176	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2351	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.63	13250	20221110	33.96	21550	-17.63	20230419	15450	14.89	20230314	21550	-17.63	20230419	13750	29.09	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
104	20231114	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	17760	-190	5	-1.06	9120460	511	4.69	17950	17960	17710	23300	12570	17950	17848.26	5.73	-131	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2353	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.59	13250	20221110	34.04	21550	-17.59	20230419	15450	14.95	20230314	21550	-17.59	20230419	13750	29.16	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
105	20231114	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	17710	-240	5	-1.34	35660	2	0.02	17950	17950	17710	23300	12570	17950	17830.00	5.73	-1	18310	18130	17820	17640	17330	18220	17730	662	5350	5000	12560	10	1	13247561	2346	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.82	13250	20221110	33.66	21550	-17.82	20230419	15450	14.63	20230314	21550	-17.82	20230419	13750	28.80	20221122	0.16	N	006840	5000	662 억	759263	N	N	10	N	N
106	20231113	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	170	2	0.96	195901370	10903	425.07	17820	18000	17510	23100	12450	17780	17967.66	5.69	4099	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2378	-3.91	0.43	12	0.08	-4589.00	41746.00	21550	20230419	-16.71	13200	20221109	35.98	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	13750	30.55	20221122	0.16	N	006840	5000	662 억	753499	N	N	10	N	N
107	20231113	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	220	2	1.24	186891820	10402	405.54	17820	18000	17510	23100	12450	17780	17966.91	5.69	3962	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2385	-3.92	0.43	12	0.08	-4589.00	41746.00	21550	20230419	-16.47	13200	20221109	36.36	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
108	20231113	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	220	2	1.24	164105340	9136	356.18	17820	18000	17510	23100	12450	17780	17962.49	5.69	3315	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2385	-3.92	0.43	12	0.07	-4589.00	41746.00	21550	20230419	-16.47	13200	20221109	36.36	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
109	20231113	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	220	2	1.24	71302240	3980	155.17	17820	18000	17510	23100	12450	17780	17915.14	5.69	1892	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2385	-3.92	0.43	12	0.03	-4589.00	41746.00	21550	20230419	-16.47	13200	20221109	36.36	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
110	20231113	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	18000	220	2	1.24	42435660	2376	92.63	17820	18000	17510	23100	12450	17780	17860.13	5.69	1131	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2385	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.47	13200	20221109	36.36	21550	-16.47	20230419	15450	16.50	20230314	21550	-16.47	20230419	13750	30.91	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
111	20231113	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	17770	-10	5	-0.06	16672670	943	36.76	17820	17820	17510	23100	12450	17780	17680.46	5.69	259	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2354	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.54	13200	20221109	34.62	21550	-17.54	20230419	15450	15.02	20230314	21550	-17.54	20230419	13750	29.24	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
112	20231113	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-60	5	-0.34	7717140	438	17.08	17820	17820	17510	23100	12450	17780	17619.04	5.69	95	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2347	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.77	13200	20221109	34.24	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	13750	28.87	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
113	20231113	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	17780	0	3	0.00	675680	38	1.48	17820	17820	17780	23100	12450	17780	17781.05	5.69	-36	18033	17906	17653	17526	17273	17970	17590	662	5320	5000	12440	10	1	13247561	2355	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.49	13200	20221109	34.70	21550	-17.49	20230419	15450	15.08	20230314	21550	-17.49	20230419	13750	29.31	20221122	0.16	N	006840	5000	662 억	753499	N	N	23	N	N
114	20231110	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	17780	120	2	0.68	44942130	2564	108.28	17640	17780	17400	22950	12370	17660	17528.13	5.68	-26	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2355	-3.87	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-17.49	13000	20221108	36.77	21550	-17.49	20230419	15450	15.08	20230314	21550	-17.49	20230419	13250	34.19	20221110	0.16	N	006840	5000	662 억	752890	N	N	23	N	N
115	20231110	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	17520	-140	5	-0.79	36784940	2102	88.77	17640	17640	17400	22950	12370	17660	17499.97	5.68	-217	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2321	-3.82	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.70	13000	20221108	34.77	21550	-18.70	20230419	15450	13.40	20230314	21550	-18.70	20230419	13250	32.23	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
116	20231110	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	17520	-140	5	-0.79	35628620	2036	85.98	17640	17640	17400	22950	12370	17660	17499.32	5.68	-176	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2321	-3.82	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.70	13000	20221108	34.77	21550	-18.70	20230419	15450	13.40	20230314	21550	-18.70	20230419	13250	32.23	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
117	20231110	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	17520	-140	5	-0.79	33719990	1927	81.38	17640	17640	17400	22950	12370	17660	17498.70	5.68	-122	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2321	-3.82	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.70	13000	20221108	34.77	21550	-18.70	20230419	15450	13.40	20230314	21550	-18.70	20230419	13250	32.23	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
118	20231110	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	17520	-140	5	-0.79	33492720	1914	80.83	17640	17640	17400	22950	12370	17660	17498.81	5.68	-122	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2321	-3.82	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.70	13000	20221108	34.77	21550	-18.70	20230419	15450	13.40	20230314	21550	-18.70	20230419	13250	32.23	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
119	20231110	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17580	-80	5	-0.45	24371680	1392	58.78	17640	17640	17480	22950	12370	17660	17508.39	5.68	-5	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2329	-3.83	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.42	13000	20221108	35.23	21550	-18.42	20230419	15450	13.79	20230314	21550	-18.42	20230419	13250	32.68	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
120	20231110	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	17500	-160	5	-0.91	23688700	1353	57.14	17640	17640	17480	22950	12370	17660	17508.28	5.68	0	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2318	-3.81	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.79	13000	20221108	34.62	21550	-18.79	20230419	15450	13.27	20230314	21550	-18.79	20230419	13250	32.08	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
121	20231110	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	17660	0	3	0.00	0	0	0.00	0	0	0	22950	12370	17660	0.00	5.68	0	18113	17886	17763	17536	17413	17825	17475	662	5290	5000	12360	10	1	13247561	2340	-3.85	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.05	13000	20221108	35.85	21550	-18.05	20230419	15450	14.30	20230314	21550	-18.05	20230419	13250	33.28	20221110	0.16	N	006840	5000	662 억	752890	N	N	5	N	N
122	20231109	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	17660	-120	5	-0.67	41819280	2363	68.04	17990	17990	17640	23100	12450	17780	17697.54	5.68	-300	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2340	-3.85	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.05	12900	20221107	36.90	21550	-18.05	20230419	15450	14.30	20230314	21550	-18.05	20230419	13200	33.79	20221109	0.16	N	006840	5000	662 억	752340	N	N	5	N	N
123	20231109	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	17710	-70	5	-0.39	25588860	1444	41.58	17990	17990	17640	23100	12450	17780	17720.82	5.68	-113	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2346	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.82	12900	20221107	37.29	21550	-17.82	20230419	15450	14.63	20230314	21550	-17.82	20230419	13200	34.17	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
124	20231109	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	17710	-70	5	-0.39	18390340	1037	29.86	17990	17990	17640	23100	12450	17780	17734.18	5.68	-97	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2346	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.82	12900	20221107	37.29	21550	-17.82	20230419	15450	14.63	20230314	21550	-17.82	20230419	13200	34.17	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
125	20231109	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	17700	-80	5	-0.45	13980100	788	22.69	17990	17990	17640	23100	12450	17780	17741.24	5.68	-150	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2345	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.87	12900	20221107	37.21	21550	-17.87	20230419	15450	14.56	20230314	21550	-17.87	20230419	13200	34.09	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
126	20231109	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-60	5	-0.34	11624930	655	18.86	17990	17990	17640	23100	12450	17780	17747.98	5.68	-144	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2347	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.77	12900	20221107	37.36	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	13200	34.24	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
127	20231109	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	17700	-80	5	-0.45	6669690	375	10.80	17990	17990	17640	23100	12450	17780	17785.84	5.68	-220	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2345	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.87	12900	20221107	37.21	21550	-17.87	20230419	15450	14.56	20230314	21550	-17.87	20230419	13200	34.09	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
128	20231109	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	17700	-80	5	-0.45	6086000	342	9.85	17990	17990	17640	23100	12450	17780	17795.32	5.68	-212	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2345	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.87	12900	20221107	37.21	21550	-17.87	20230419	15450	14.56	20230314	21550	-17.87	20230419	13200	34.09	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
129	20231109	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	17780	0	3	0.00	2032240	113	3.25	17990	17990	17780	23100	12450	17780	17984.42	5.68	-3	18226	18002	17816	17592	17406	18115	17705	662	5320	5000	12440	10	1	13247561	2355	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.49	12900	20221107	37.83	21550	-17.49	20230419	15450	15.08	20230314	21550	-17.49	20230419	13200	34.70	20221109	0.16	N	006840	5000	662 억	752340	N	N	0	N	N
130	20231108	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	17780	-70	5	-0.39	61563750	3471	44.39	17700	18040	17630	23200	12500	17850	17736.60	5.67	-738	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2355	-3.87	0.43	12	0.03	-4589.00	41746.00	21550	20230419	-17.49	11950	20221104	48.79	21550	-17.49	20230419	15450	15.08	20230314	21550	-17.49	20230419	13000	36.77	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
131	20231108	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	17800	-50	5	-0.28	60088420	3388	43.33	17700	18040	17630	23200	12500	17850	17735.66	5.67	-701	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2358	-3.88	0.43	12	0.03	-4589.00	41746.00	21550	20230419	-17.40	11950	20221104	48.95	21550	-17.40	20230419	15450	15.21	20230314	21550	-17.40	20230419	13000	36.92	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
132	20231108	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	17820	-30	5	-0.17	51135020	2884	36.88	17700	18040	17630	23200	12500	17850	17730.59	5.67	-671	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2361	-3.88	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-17.31	11950	20221104	49.12	21550	-17.31	20230419	15450	15.34	20230314	21550	-17.31	20230419	13000	37.08	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
133	20231108	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	17650	-200	5	-1.12	39822780	2248	28.75	17700	18040	17650	23200	12500	17850	17714.76	5.67	-770	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2338	-3.85	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.10	11950	20221104	47.70	21550	-18.10	20230419	15450	14.24	20230314	21550	-18.10	20230419	13000	35.77	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
134	20231108	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-130	5	-0.73	21968910	1238	15.83	17700	18040	17690	23200	12500	17850	17745.48	5.67	-510	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2347	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.77	11950	20221104	48.28	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	13000	36.31	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
135	20231108	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	17760	-90	5	-0.50	6225650	349	4.46	17700	18040	17700	23200	12500	17850	17838.54	5.67	-108	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2353	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.59	11950	20221104	48.62	21550	-17.59	20230419	15450	14.95	20230314	21550	-17.59	20230419	13000	36.62	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
136	20231108	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	17770	-80	5	-0.45	3153450	176	2.25	17700	18040	17700	23200	12500	17850	17917.33	5.67	-18	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2354	-3.87	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.54	11950	20221104	48.70	21550	-17.54	20230419	15450	15.02	20230314	21550	-17.54	20230419	13000	36.69	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
137	20231108	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	18040	190	2	1.06	177340	10	0.13	17700	18040	17700	23200	12500	17850	17734.00	5.67	0	19523	18686	17963	17126	16403	18325	16765	662	5350	5000	12490	10	1	13247561	2390	-3.93	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.29	11950	20221104	50.96	21550	-16.29	20230419	15450	16.76	20230314	21550	-16.29	20230419	13000	38.77	20221108	0.16	N	006840	5000	662 억	750980	N	N	0	N	N
138	20231107	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	17850	-380	5	-2.08	137536260	7819	96.45	18800	18800	17240	23650	12770	18230	17589.44	5.67	-3843	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2365	-3.89	0.43	12	0.06	-4589.00	41746.00	21550	20230419	-17.17	11500	20221103	55.22	21550	-17.17	20230419	15450	15.53	20230314	21550	-17.17	20230419	12900	38.37	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
139	20231107	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	17780	-450	5	-2.47	134454850	7646	94.31	18800	18800	17240	23650	12770	18230	17584.99	5.67	-3811	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2355	-3.87	0.43	12	0.06	-4589.00	41746.00	21550	20230419	-17.49	11500	20221103	54.61	21550	-17.49	20230419	15450	15.08	20230314	21550	-17.49	20230419	12900	37.83	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
140	20231107	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	17810	-420	5	-2.30	128241710	7293	89.96	18800	18800	17240	23650	12770	18230	17584.22	5.67	-3766	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2359	-3.88	0.43	12	0.06	-4589.00	41746.00	21550	20230419	-17.35	11500	20221103	54.87	21550	-17.35	20230419	15450	15.28	20230314	21550	-17.35	20230419	12900	38.06	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
141	20231107	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	17710	-520	5	-2.85	49726040	2782	34.32	18800	18800	17700	23650	12770	18230	17874.21	5.67	-2139	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2346	-3.86	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-17.82	11500	20221103	54.00	21550	-17.82	20230419	15450	14.63	20230314	21550	-17.82	20230419	12900	37.29	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
142	20231107	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	17770	-460	5	-2.52	28063510	1560	19.24	18800	18800	17770	23650	12770	18230	17989.43	5.67	-964	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2354	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.54	11500	20221103	54.52	21550	-17.54	20230419	15450	15.02	20230314	21550	-17.54	20230419	12900	37.75	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
143	20231107	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	17810	-420	5	-2.30	19205660	1062	13.10	18800	18800	17810	23650	12770	18230	18084.43	5.67	-559	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2359	-3.88	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.35	11500	20221103	54.87	21550	-17.35	20230419	15450	15.28	20230314	21550	-17.35	20230419	12900	38.06	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
144	20231107	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	17990	-240	5	-1.32	16969740	937	11.56	18800	18800	17890	23650	12770	18230	18110.72	5.67	-526	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2383	-3.92	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.52	11500	20221103	56.43	21550	-16.52	20230419	15450	16.44	20230314	21550	-16.52	20230419	12900	39.46	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
145	20231107	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	18390	160	2	0.88	2487580	133	1.64	18800	18800	18130	23650	12770	18230	18703.61	5.67	2	18790	18510	18080	17800	17370	18650	17940	662	5420	5000	12760	10	1	13247561	2436	-4.01	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.66	11500	20221103	59.91	21550	-14.66	20230419	15450	19.03	20230314	21550	-14.66	20230419	12900	42.56	20221107	0.16	N	006840	5000	662 억	751463	N	N	3	N	N
146	20231106	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	18230	650	2	3.70	146774090	8107	828.94	18060	18360	17650	22850	12310	17580	18104.41	5.66	14	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2415	-3.97	0.44	12	0.06	-4589.00	41746.00	21550	20230419	-15.41	11500	20221103	58.52	21550	-15.41	20230419	15450	17.99	20230314	21550	-15.41	20230419	12900	41.32	20221107	0.16	N	006840	5000	662 억	749379	N	N	3	N	N
147	20231106	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	18340	760	2	4.32	127129350	7033	719.12	18060	18360	17650	22850	12310	17580	18076.12	5.66	-171	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2430	-4.00	0.44	12	0.05	-4589.00	41746.00	21550	20230419	-14.90	11500	20221103	59.48	21550	-14.90	20230419	15450	18.71	20230314	21550	-14.90	20230419	12900	42.17	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
148	20231106	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	18360	780	2	4.44	123021230	6809	696.22	18060	18360	17650	22850	12310	17580	18067.44	5.66	-189	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2432	-4.00	0.44	12	0.05	-4589.00	41746.00	21550	20230419	-14.80	11500	20221103	59.65	21550	-14.80	20230419	15450	18.83	20230314	21550	-14.80	20230419	12900	42.33	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
149	20231106	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	18240	660	2	3.75	103268240	5729	585.79	18060	18240	17650	22850	12310	17580	18025.53	5.66	-326	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2416	-3.97	0.44	12	0.04	-4589.00	41746.00	21550	20230419	-15.36	11500	20221103	58.61	21550	-15.36	20230419	15450	18.06	20230314	21550	-15.36	20230419	12900	41.40	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
150	20231106	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	370	2	2.10	47500460	2642	270.14	18060	18090	17650	22850	12310	17580	17978.98	5.66	-1293	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2378	-3.91	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.71	11500	20221103	56.09	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	12900	39.15	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
151	20231106	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	17940	360	2	2.05	43085670	2396	244.99	18060	18090	17650	22850	12310	17580	17982.33	5.66	-1261	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2377	-3.91	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.75	11500	20221103	56.00	21550	-16.75	20230419	15450	16.12	20230314	21550	-16.75	20230419	12900	39.07	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
152	20231106	100203	57	100.00	KOSPI	금융업	N	N	N	N	N	17980	400	2	2.28	41200340	2291	234.25	18060	18090	17650	22850	12310	17580	17983.56	5.66	-1228	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2382	-3.92	0.43	12	0.02	-4589.00	41746.00	21550	20230419	-16.57	11500	20221103	56.35	21550	-16.57	20230419	15450	16.38	20230314	21550	-16.57	20230419	12900	39.38	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
153	20231106	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	17650	70	2	0.40	720330	40	4.09	18060	18060	17650	22850	12310	17580	18008.25	5.66	-3	18160	17870	17660	17370	17160	17765	17265	662	5270	5000	12300	10	1	13247561	2338	-3.85	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.10	11500	20221103	53.48	21550	-18.10	20230419	15450	14.24	20230314	21550	-18.10	20230419	12900	36.82	20221107	0.16	N	006840	5000	662 억	749379	N	N	1	N	N
154	20231103	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	17580	-70	5	-0.40	17146410	978	43.35	17950	17950	17450	22900	12360	17650	17532.12	5.66	-20	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2329	-3.83	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.42	11300	20221101	55.58	21550	-18.42	20230419	15450	13.79	20230314	21550	-18.42	20230419	11500	52.87	20221103	0.16	N	006840	5000	662 억	749405	N	N	1	N	N
155	20231103	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	17550	-100	5	-0.57	13405420	765	33.91	17950	17950	17450	22900	12360	17650	17523.42	5.66	-38	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2325	-3.82	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.56	11300	20221101	55.31	21550	-18.56	20230419	15450	13.59	20230314	21550	-18.56	20230419	11500	52.61	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
156	20231103	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	17550	-100	5	-0.57	10442750	596	26.42	17950	17950	17450	22900	12360	17650	17521.39	5.66	-67	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2325	-3.82	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.56	11300	20221101	55.31	21550	-18.56	20230419	15450	13.59	20230314	21550	-18.56	20230419	11500	52.61	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
157	20231103	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	17520	-130	5	-0.74	7937630	453	20.08	17950	17950	17450	22900	12360	17650	17522.36	5.66	-32	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2321	-3.82	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.70	11300	20221101	55.04	21550	-18.70	20230419	15450	13.40	20230314	21550	-18.70	20230419	11500	52.35	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
158	20231103	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	17520	-130	5	-0.74	5029100	287	12.72	17950	17950	17450	22900	12360	17650	17523.00	5.66	-32	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2321	-3.82	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.70	11300	20221101	55.04	21550	-18.70	20230419	15450	13.40	20230314	21550	-18.70	20230419	11500	52.35	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
159	20231103	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	17540	-110	5	-0.62	2615730	149	6.60	17950	17950	17450	22900	12360	17650	17555.23	5.66	-9	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2324	-3.82	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.61	11300	20221101	55.22	21550	-18.61	20230419	15450	13.53	20230314	21550	-18.61	20230419	11500	52.52	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
160	20231103	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	17640	-10	5	-0.06	1443580	82	3.63	17950	17950	17520	22900	12360	17650	17604.63	5.66	-9	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2337	-3.84	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.14	11300	20221101	56.11	21550	-18.14	20230419	15450	14.17	20230314	21550	-18.14	20230419	11500	53.39	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
161	20231103	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	17950	300	2	1.70	17950	1	0.04	17950	17950	17950	22900	12360	17650	17950.00	5.66	0	18370	18010	17590	17230	16810	18190	17410	662	5250	5000	12350	10	1	13247561	2378	-3.91	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-16.71	11300	20221101	58.85	21550	-16.71	20230419	15450	16.18	20230314	21550	-16.71	20230419	11500	56.09	20221103	0.16	N	006840	5000	662 억	749405	N	N	0	N	N
162	20231102	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	17650	430	2	2.50	39092710	2256	315.97	17400	17950	17170	22350	12060	17220	17328.33	5.65	420	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2338	-3.85	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.10	11100	20221031	59.01	21550	-18.10	20230419	15450	14.24	20230314	21550	-18.10	20230419	11500	53.48	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
163	20231102	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	17230	10	2	0.06	35650090	2059	288.38	17400	17950	17170	22350	12060	17220	17314.27	5.65	490	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2283	-3.75	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.05	11100	20221031	55.23	21550	-20.05	20230419	15450	11.52	20230314	21550	-20.05	20230419	11500	49.83	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
164	20231102	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	17280	60	2	0.35	32601340	1882	263.59	17400	17950	17170	22350	12060	17220	17322.71	5.65	513	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2289	-3.77	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-19.81	11100	20221031	55.68	21550	-19.81	20230419	15450	11.84	20230314	21550	-19.81	20230419	11500	50.26	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
165	20231102	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	17300	80	2	0.46	29188250	1684	235.85	17400	17950	17170	22350	12060	17220	17332.69	5.65	541	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2292	-3.77	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-19.72	11100	20221031	55.86	21550	-19.72	20230419	15450	11.97	20230314	21550	-19.72	20230419	11500	50.43	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
166	20231102	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	17760	540	2	3.14	16981140	978	136.97	17400	17950	17170	22350	12060	17220	17363.13	5.65	295	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2353	-3.87	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-17.59	11100	20221031	60.00	21550	-17.59	20230419	15450	14.95	20230314	21550	-17.59	20230419	11500	54.43	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
167	20231102	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	17890	670	2	3.89	16909910	974	136.41	17400	17950	17170	22350	12060	17220	17361.30	5.65	295	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2370	-3.90	0.43	12	0.01	-4589.00	41746.00	21550	20230419	-16.98	11100	20221031	61.17	21550	-16.98	20230419	15450	15.79	20230314	21550	-16.98	20230419	11500	55.57	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
168	20231102	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	17220	0	3	0.00	7289010	423	59.24	17400	17400	17170	22350	12060	17220	17231.70	5.65	129	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2281	-3.75	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.09	11100	20221031	55.14	21550	-20.09	20230419	15450	11.46	20230314	21550	-20.09	20230419	11500	49.74	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
169	20231102	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	17220	0	3	0.00	0	0	0.00	0	0	0	22350	12060	17220	0.00	5.65	0	17873	17546	17383	17056	16893	17465	16975	662	5130	5000	12050	10	1	13247561	2281	-3.75	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.09	11100	20221031	55.14	21550	-20.09	20230419	15450	11.46	20230314	21550	-20.09	20230419	11500	49.74	20221103	0.16	N	006840	5000	662 억	748994	N	N	0	N	N
170	20231101	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	17220	-220	5	-1.26	12519980	713	30.10	17710	17710	17220	22650	12210	17440	17559.58	5.65	-77	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2281	-3.75	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.09	11100	20221031	55.14	21550	-20.09	20230419	15450	11.46	20230314	21550	-20.09	20230419	11300	52.39	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
171	20231101	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	17560	120	2	0.69	11038020	627	26.47	17710	17710	17230	22650	12210	17440	17604.50	5.65	-111	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2326	-3.83	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.52	11100	20221031	58.20	21550	-18.52	20230419	15450	13.66	20230314	21550	-18.52	20230419	11300	55.40	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
172	20231101	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	17560	120	2	0.69	10012740	568	23.98	17710	17710	17450	22650	12210	17440	17628.06	5.65	-110	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2326	-3.83	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.52	11100	20221031	58.20	21550	-18.52	20230419	15450	13.66	20230314	21550	-18.52	20230419	11300	55.40	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
173	20231101	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	17570	130	2	0.75	9714260	551	23.26	17710	17710	17450	22650	12210	17440	17630.24	5.65	-110	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2328	-3.83	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.47	11100	20221031	58.29	21550	-18.47	20230419	15450	13.72	20230314	21550	-18.47	20230419	11300	55.49	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
174	20231101	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	17610	170	2	0.97	8838140	501	21.15	17710	17710	17450	22650	12210	17440	17641.00	5.65	-62	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2333	-3.84	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.28	11100	20221031	58.65	21550	-18.28	20230419	15450	13.98	20230314	21550	-18.28	20230419	11300	55.84	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
175	20231101	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	17640	200	2	1.15	8767660	497	20.98	17710	17710	17450	22650	12210	17440	17641.17	5.65	-62	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2337	-3.84	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.14	11100	20221031	58.92	21550	-18.14	20230419	15450	14.17	20230314	21550	-18.14	20230419	11300	56.11	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
176	20231101	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	17640	200	2	1.15	7003660	397	16.76	17710	17710	17450	22650	12210	17440	17641.46	5.65	-11	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2337	-3.84	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.14	11100	20221031	58.92	21550	-18.14	20230419	15450	14.17	20230314	21550	-18.14	20230419	11300	56.11	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N
177	20231101	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	17710	270	2	1.55	17710	1	0.04	17710	17710	17710	22650	12210	17440	17710.00	5.65	0	18633	18036	17643	17046	16653	17840	16850	662	5210	5000	12200	10	1	13247561	2346	-3.86	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-17.82	11100	20221031	59.55	21550	-17.82	20230419	15450	14.63	20230314	21550	-17.82	20230419	11300	56.73	20221101	0.16	N	006840	5000	662 억	749104	N	N	0	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History