KissMeData/006840/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160231	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
3	20231229	150230	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
4	20231229	140229	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
5	20231229	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
6	20231229	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
7	20231229	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
8	20231229	100224	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
9	20231229	090224	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58863090	3459	163.39	17170	17170	16910	22100	11900	17000	17017.04	5.69	-277	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
10	20231228	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	58521590	3439	162.45	17170	17170	16910	22100	11900	17000	17017.04	5.69	0	372	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
11	20231228	150224	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	100	2	0.59	54213830	3187	150.54	17170	17170	16910	22100	11900	17000	17010.93	5.69	0	405	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2265	-3.73	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
12	20231228	140224	57	100.00	KOSPI	금융업	N	N	N	N	N	17090	90	2	0.53	38600750	2274	107.42	17170	17170	16910	22100	11900	17000	16974.82	5.69	0	155	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2264	-3.72	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.70	15450	20230314	10.61	21550	-20.70	20230419	15450	10.61	20230314	21550	-20.70	20230419	15450	10.61	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
13	20231228	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	0	3	0.00	33124400	1953	92.25	17170	17170	16910	22100	11900	17000	16960.78	5.69	0	-116	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
14	20231228	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-50	5	-0.29	29933400	1765	83.37	17170	17170	16910	22100	11900	17000	16959.43	5.69	0	-115	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2245	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
15	20231228	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	-80	5	-0.47	26746800	1577	74.49	17170	17170	16910	22100	11900	17000	16960.56	5.69	0	-77	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2241	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	21550	-21.48	20230419	15450	9.51	20230314	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
16	20231228	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	16940	-60	5	-0.35	12331330	726	34.29	17170	17170	16930	22100	11900	17000	16985.30	5.69	0	-5	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2244	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.39	15450	20230314	9.64	21550	-21.39	20230419	15450	9.64	20230314	21550	-21.39	20230419	15450	9.64	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
17	20231228	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	170	2	1.00	892840	52	2.46	17170	17170	17170	22100	11900	17000	17170.00	5.69	0	0	17300	17150	17050	16900	16800	17100	16850	662	5100	5000	11900	10	1	13247561	2275	-3.74	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.15	N	006840	5000	662 억	753809	N	N	2	N	N
18	20231227	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-120	5	-0.70	36128230	2117	92.12	17120	17200	16950	22250	11990	17120	17065.77	5.69	0	-110	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2252	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753988	N	N	2	N	N
19	20231227	150223	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	50	2	0.29	28961990	1697	73.85	17120	17200	16950	22250	11990	17120	17066.58	5.69	0	-85	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2275	-3.74	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
20	20231227	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-150	5	-0.88	26446910	1550	67.45	17120	17200	16950	22250	11990	17120	17062.52	5.69	0	-87	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2248	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
21	20231227	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-120	5	-0.70	25444420	1491	64.88	17120	17200	16950	22250	11990	17120	17065.34	5.69	0	-88	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
22	20231227	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	17200	80	2	0.47	24028350	1408	61.27	17120	17200	16950	22250	11990	17120	17065.59	5.69	0	-56	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2279	-3.75	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.19	15450	20230314	11.33	21550	-20.19	20230419	15450	11.33	20230314	21550	-20.19	20230419	15450	11.33	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
23	20231227	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	-90	5	-0.53	10685950	628	27.33	17120	17120	16950	22250	11990	17120	17015.84	5.69	0	-26	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2256	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	21550	-20.97	20230419	15450	10.23	20230314	21550	-20.97	20230419	15450	10.23	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
24	20231227	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-120	5	-0.70	4623240	271	11.79	17120	17120	17000	22250	11990	17120	17059.93	5.69	0	-4	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2252	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
25	20231227	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	17120	0	3	0.00	68480	4	0.17	17120	17120	17120	22250	11990	17120	17120.00	5.69	0	0	17473	17296	17113	16936	16753	17205	16845	662	5130	5000	11980	10	1	13247561	2268	-3.73	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.56	15450	20230314	10.81	21550	-20.56	20230419	15450	10.81	20230314	21550	-20.56	20230419	15450	10.81	20230314	0.15	N	006840	5000	662 억	753988	N	N	0	N	N
26	20231226	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	17120	150	2	0.88	39248410	2298	67.45	17290	17290	16930	22050	11880	16970	17079.38	5.70	0	-527	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2268	-3.73	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.56	15450	20230314	10.81	21550	-20.56	20230419	15450	10.81	20230314	21550	-20.56	20230419	15450	10.81	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
27	20231226	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	17120	150	2	0.88	38393100	2248	65.98	17290	17290	16930	22050	11880	16970	17078.78	5.70	0	-518	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2268	-3.73	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.56	15450	20230314	10.81	21550	-20.56	20230419	15450	10.81	20230314	21550	-20.56	20230419	15450	10.81	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
28	20231226	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	17050	80	2	0.47	35570020	2083	61.14	17290	17290	16930	22050	11880	16970	17076.34	5.70	0	-415	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2259	-3.72	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.88	15450	20230314	10.36	21550	-20.88	20230419	15450	10.36	20230314	21550	-20.88	20230419	15450	10.36	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
29	20231226	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	90	2	0.53	23864930	1394	40.92	17290	17290	17000	22050	11880	16970	17119.75	5.70	0	-343	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2260	-3.72	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
30	20231226	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	17010	40	2	0.24	20483520	1196	35.10	17290	17290	17000	22050	11880	16970	17126.69	5.70	0	-314	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2253	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.07	15450	20230314	10.10	21550	-21.07	20230419	15450	10.10	20230314	21550	-21.07	20230419	15450	10.10	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
31	20231226	110224	57	100.00	KOSPI	금융업	N	N	N	N	N	17010	40	2	0.24	17182620	1002	29.41	17290	17290	17000	22050	11880	16970	17148.32	5.70	0	-286	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2253	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.07	15450	20230314	10.10	21550	-21.07	20230419	15450	10.10	20230314	21550	-21.07	20230419	15450	10.10	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
32	20231226	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	90	2	0.53	14711220	857	25.15	17290	17290	17000	22050	11880	16970	17165.95	5.70	0	-267	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2260	-3.72	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
33	20231226	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	17280	310	2	1.83	7154740	414	12.15	17290	17290	17000	22050	11880	16970	17281.98	5.70	0	-83	17130	17050	16980	16900	16830	17015	16865	662	5080	5000	11870	10	1	13247561	2289	-3.77	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-19.81	15450	20230314	11.84	21550	-19.81	20230419	15450	11.84	20230314	21550	-19.81	20230419	15450	11.84	20230314	0.15	N	006840	5000	662 억	754501	N	N	0	N	N
34	20231222	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	10	2	0.06	57775240	3403	124.42	17060	17060	16910	22000	11880	16960	16977.74	5.70	0	-270	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2248	-3.70	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
35	20231222	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	100	2	0.59	55364930	3261	119.23	17060	17060	16910	22000	11880	16960	16977.90	5.70	0	-248	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2260	-3.72	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
36	20231222	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	100	2	0.59	55364930	3261	119.23	17060	17060	16910	22000	11880	16960	16977.90	5.70	0	-248	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2260	-3.72	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
37	20231222	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	0	3	0.00	45521950	2682	98.06	17060	17060	16910	22000	11880	16960	16973.14	5.70	0	-186	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
38	20231222	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-10	5	-0.06	43469660	2561	93.64	17060	17060	16910	22000	11880	16960	16973.71	5.70	0	-174	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2245	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
39	20231222	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	0	3	0.00	41163560	2425	88.67	17060	17060	16910	22000	11880	16960	16974.66	5.70	0	-161	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
40	20231222	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-10	5	-0.06	11723950	692	25.30	17060	17060	16910	22000	11880	16960	16942.12	5.70	0	-156	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2245	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
41	20231222	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-10	5	-0.06	916750	54	1.97	17060	17060	16950	22000	11880	16960	16976.85	5.70	0	-52	17113	17036	16993	16916	16873	17015	16895	662	5040	5000	11870	10	1	13247561	2245	-3.69	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	754760	N	N	0	N	N
42	20231221	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-120	5	-0.70	46525130	2735	51.45	17020	17070	16950	22200	11960	17080	17011.04	5.70	0	-550	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
43	20231221	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-100	5	-0.59	42843720	2518	47.37	17020	17070	16950	22200	11960	17080	17014.98	5.70	0	-336	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2249	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.21	15450	20230314	9.90	21550	-21.21	20230419	15450	9.90	20230314	21550	-21.21	20230419	15450	9.90	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
44	20231221	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	-90	5	-0.53	37952660	2230	41.95	17020	17070	16950	22200	11960	17080	17019.13	5.70	0	-237	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2251	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	21550	-21.16	20230419	15450	9.97	20230314	21550	-21.16	20230419	15450	9.97	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
45	20231221	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	-90	5	-0.53	36371140	2137	40.20	17020	17070	16950	22200	11960	17080	17019.72	5.70	0	-223	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2251	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	21550	-21.16	20230419	15450	9.97	20230314	21550	-21.16	20230419	15450	9.97	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
46	20231221	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-130	5	-0.76	35148320	2065	38.84	17020	17070	16950	22200	11960	17080	17020.98	5.70	0	-178	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2245	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
47	20231221	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-120	5	-0.70	26920730	1580	29.72	17020	17070	16960	22200	11960	17080	17038.44	5.70	0	-114	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2247	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
48	20231221	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	-20	5	-0.12	14285250	837	15.74	17020	17070	17020	22200	11960	17080	17067.20	5.70	0	-16	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2260	-3.72	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
49	20231221	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	17020	-60	5	-0.35	102120	6	0.11	17020	17020	17020	22200	11960	17080	17020.00	5.70	0	-5	17246	17162	16996	16912	16746	17205	16955	662	5120	5000	11950	10	1	13247561	2255	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.02	15450	20230314	10.16	21550	-21.02	20230419	15450	10.16	20230314	21550	-21.02	20230419	15450	10.16	20230314	0.15	N	006840	5000	662 억	755114	N	N	0	N	N
50	20231220	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	17080	170	2	1.01	90270410	5315	93.39	16910	17080	16830	21950	11840	16910	16984.08	5.70	0	-486	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2263	-3.72	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.74	15450	20230314	10.55	21550	-20.74	20230419	15450	10.55	20230314	21550	-20.74	20230419	15450	10.55	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
51	20231220	150229	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	130	2	0.77	87353340	5144	90.39	16910	17070	16830	21950	11840	16910	16981.60	5.70	0	-411	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2257	-3.71	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	21550	-20.93	20230419	15450	10.29	20230314	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
52	20231220	140233	57	100.00	KOSPI	금융업	N	N	N	N	N	17050	140	2	0.83	81757700	4816	84.62	16910	17070	16830	21950	11840	16910	16976.27	5.70	0	-341	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2259	-3.72	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.88	15450	20230314	10.36	21550	-20.88	20230419	15450	10.36	20230314	21550	-20.88	20230419	15450	10.36	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
53	20231220	130231	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	120	2	0.71	71594330	4220	74.15	16910	17060	16830	21950	11840	16910	16965.48	5.70	0	-324	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2256	-3.71	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	21550	-20.97	20230419	15450	10.23	20230314	21550	-20.97	20230419	15450	10.23	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
54	20231220	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	80	2	0.47	42666240	2520	44.28	16910	17040	16830	21950	11840	16910	16931.05	5.70	0	-100	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2251	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	21550	-21.16	20230419	15450	9.97	20230314	21550	-21.16	20230419	15450	9.97	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
55	20231220	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	50	2	0.30	35759860	2114	37.15	16910	17020	16830	21950	11840	16910	16915.73	5.70	0	-29	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
56	20231220	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	16910	0	3	0.00	19707440	1168	20.52	16910	16910	16830	21950	11840	16910	16872.81	5.70	0	-3	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2240	-3.68	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.53	15450	20230314	9.45	21550	-21.53	20230419	15450	9.45	20230314	21550	-21.53	20230419	15450	9.45	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
57	20231220	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	16900	-10	5	-0.06	287440	17	0.30	16910	16910	16900	21950	11840	16910	16908.24	5.70	0	-2	17016	16962	16936	16882	16856	16950	16870	662	5040	5000	11830	10	1	13247561	2239	-3.68	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-21.58	15450	20230314	9.39	21550	-21.58	20230419	15450	9.39	20230314	21550	-21.58	20230419	15450	9.39	20230314	0.15	N	006840	5000	662 억	755670	N	N	0	N	N
58	20231219	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	16910	-120	5	-0.70	96409600	5691	248.84	16970	16990	16910	22100	11930	17030	16940.75	5.71	0	-957	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2240	-3.68	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.53	15450	20230314	9.45	21550	-21.53	20230419	15450	9.45	20230314	21550	-21.53	20230419	15450	9.45	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
59	20231219	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	16930	-100	5	-0.59	86355760	5097	222.87	16970	16990	16930	22100	11930	17030	16942.47	5.71	0	-508	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2243	-3.69	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.44	15450	20230314	9.58	21550	-21.44	20230419	15450	9.58	20230314	21550	-21.44	20230419	15450	9.58	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
60	20231219	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	16940	-90	5	-0.53	80715880	4764	208.31	16970	16990	16930	22100	11930	17030	16942.88	5.71	0	-411	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2244	-3.69	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.39	15450	20230314	9.64	21550	-21.39	20230419	15450	9.64	20230314	21550	-21.39	20230419	15450	9.64	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
61	20231219	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	16940	-90	5	-0.53	72230370	4263	186.40	16970	16990	16930	22100	11930	17030	16943.55	5.71	0	-333	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2244	-3.69	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.39	15450	20230314	9.64	21550	-21.39	20230419	15450	9.64	20230314	21550	-21.39	20230419	15450	9.64	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
62	20231219	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-80	5	-0.47	53408230	3152	137.82	16970	16990	16930	22100	11930	17030	16944.24	5.71	0	-233	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2245	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
63	20231219	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	16940	-90	5	-0.53	51119710	3017	131.92	16970	16990	16930	22100	11930	17030	16943.89	5.71	0	-192	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2244	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.39	15450	20230314	9.64	21550	-21.39	20230419	15450	9.64	20230314	21550	-21.39	20230419	15450	9.64	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
64	20231219	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-50	5	-0.29	5629770	332	14.52	16970	16990	16930	22100	11930	17030	16957.14	5.71	0	-190	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2249	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.21	15450	20230314	9.90	21550	-21.21	20230419	15450	9.90	20230314	21550	-21.21	20230419	15450	9.90	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
65	20231219	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-60	5	-0.35	169700	10	0.44	16970	16970	16970	22100	11930	17030	16970.00	5.71	0	-4	17216	17122	17056	16962	16896	17090	16930	662	5070	5000	11920	10	1	13247561	2248	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.16	N	006840	5000	662 억	756444	N	N	0	N	N
66	20231218	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	-120	5	-0.70	38927850	2287	35.54	17150	17150	16990	22250	12010	17150	17021.36	5.71	0	-269	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2256	-3.71	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	21550	-20.97	20230419	15450	10.23	20230314	21550	-20.97	20230419	15450	10.23	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
67	20231218	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-150	5	-0.87	37822420	2222	34.53	17150	17150	16990	22250	12010	17150	17021.79	5.71	0	-215	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2252	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
68	20231218	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-150	5	-0.87	29510440	1733	26.93	17150	17150	16990	22250	12010	17150	17028.53	5.71	0	-89	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
69	20231218	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	-120	5	-0.70	25341510	1488	23.12	17150	17150	16990	22250	12010	17150	17030.58	5.71	0	-64	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2256	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	21550	-20.97	20230419	15450	10.23	20230314	21550	-20.97	20230419	15450	10.23	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
70	20231218	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-150	5	-0.87	21492870	1262	19.61	17150	17150	16990	22250	12010	17150	17030.80	5.71	0	-39	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
71	20231218	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17020	-130	5	-0.76	20863660	1225	19.04	17150	17150	16990	22250	12010	17150	17031.56	5.71	0	-22	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2255	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.02	15450	20230314	10.16	21550	-21.02	20230419	15450	10.16	20230314	21550	-21.02	20230419	15450	10.16	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
72	20231218	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	17010	-140	5	-0.82	15031200	882	13.71	17150	17150	17010	22250	12010	17150	17042.18	5.71	0	-5	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2253	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.07	15450	20230314	10.10	21550	-21.07	20230419	15450	10.10	20230314	21550	-21.07	20230419	15450	10.10	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
73	20231218	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	17020	-130	5	-0.76	702340	41	0.64	17150	17150	17010	22250	12010	17150	17130.24	5.71	0	0	17736	17442	17296	17002	16856	17370	16930	662	5100	5000	12000	10	1	13247561	2255	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.02	15450	20230314	10.16	21550	-21.02	20230419	15450	10.16	20230314	21550	-21.02	20230419	15450	10.16	20230314	0.16	N	006840	5000	662 억	756732	N	N	0	N	N
74	20231215	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	17150	-220	5	-1.27	110624830	6435	91.12	17590	17590	17150	22550	12160	17370	17191.12	5.72	0	-1804	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2272	-3.74	0.41	12	0.05	-4589.00	41746.00	21550	20230419	-20.42	15450	20230314	11.00	21550	-20.42	20230419	15450	11.00	20230314	21550	-20.42	20230419	15450	11.00	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
75	20231215	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	17150	-220	5	-1.27	87626470	5094	72.13	17590	17590	17150	22550	12160	17370	17201.90	5.72	0	-929	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2272	-3.74	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.42	15450	20230314	11.00	21550	-20.42	20230419	15450	11.00	20230314	21550	-20.42	20230419	15450	11.00	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
76	20231215	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	17180	-190	5	-1.09	68857740	4000	56.64	17590	17590	17150	22550	12160	17370	17214.44	5.72	0	151	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2276	-3.74	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.28	15450	20230314	11.20	21550	-20.28	20230419	15450	11.20	20230314	21550	-20.28	20230419	15450	11.20	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
77	20231215	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	-200	5	-1.15	66435200	3859	54.64	17590	17590	17150	22550	12160	17370	17215.65	5.72	0	190	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2275	-3.74	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
78	20231215	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	17180	-190	5	-1.09	59642120	3463	49.04	17590	17590	17150	22550	12160	17370	17222.67	5.72	0	243	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2276	-3.74	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.28	15450	20230314	11.20	21550	-20.28	20230419	15450	11.20	20230314	21550	-20.28	20230419	15450	11.20	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
79	20231215	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17190	-180	5	-1.04	37750840	2187	30.97	17590	17590	17150	22550	12160	17370	17261.47	5.72	0	301	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2277	-3.75	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.23	15450	20230314	11.26	21550	-20.23	20230419	15450	11.26	20230314	21550	-20.23	20230419	15450	11.26	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
80	20231215	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	17190	-180	5	-1.04	33166740	1920	27.19	17590	17590	17190	22550	12160	17370	17274.34	5.72	0	332	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2277	-3.75	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.23	15450	20230314	11.26	21550	-20.23	20230419	15450	11.26	20230314	21550	-20.23	20230419	15450	11.26	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
81	20231215	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	17270	-100	5	-0.58	1914270	109	1.54	17590	17590	17230	22550	12160	17370	17562.11	5.72	0	-19	17636	17502	17236	17102	16836	17570	17170	662	5180	5000	12150	10	1	13247561	2288	-3.76	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-19.86	15450	20230314	11.78	21550	-19.86	20230419	15450	11.78	20230314	21550	-19.86	20230419	15450	11.78	20230314	0.18	N	006840	5000	662 억	757193	N	N	0	N	N
82	20231214	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	17370	400	2	2.36	121076980	7057	145.45	17060	17370	16970	22050	11880	16970	17156.73	5.72	0	3253	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2301	-3.79	0.42	12	0.05	-4589.00	41746.00	21550	20230419	-19.40	15450	20230314	12.43	21550	-19.40	20230419	15450	12.43	20230314	21550	-19.40	20230419	15450	12.43	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
83	20231214	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	17240	270	2	1.59	100877310	5892	121.43	17060	17280	16970	22050	11880	16970	17121.06	5.72	0	2862	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2284	-3.76	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.00	15450	20230314	11.59	21550	-20.00	20230419	15450	11.59	20230314	21550	-20.00	20230419	15450	11.59	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
84	20231214	140223	57	100.00	KOSPI	금융업	N	N	N	N	N	17130	160	2	0.94	58391890	3423	70.55	17060	17160	16970	22050	11880	16970	17058.69	5.72	0	927	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2269	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.51	15450	20230314	10.87	21550	-20.51	20230419	15450	10.87	20230314	21550	-20.51	20230419	15450	10.87	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
85	20231214	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	20	2	0.12	37487460	2200	45.34	17060	17060	16970	22050	11880	16970	17039.75	5.72	0	-112	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2251	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	21550	-21.16	20230419	15450	9.97	20230314	21550	-21.16	20230419	15450	9.97	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
86	20231214	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	30	2	0.18	36944040	2168	44.68	17060	17060	16970	22050	11880	16970	17040.61	5.72	0	-95	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2252	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
87	20231214	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	70	2	0.41	34050050	1998	41.18	17060	17060	16970	22050	11880	16970	17042.07	5.72	0	-69	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2257	-3.71	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	21550	-20.93	20230419	15450	10.29	20230314	21550	-20.93	20230419	15450	10.29	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
88	20231214	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	90	2	0.53	29960200	1758	36.23	17060	17060	16970	22050	11880	16970	17042.21	5.72	0	-29	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2260	-3.72	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
89	20231214	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	0	3	0.00	9620580	564	11.62	17060	17060	16970	22050	11880	16970	17057.77	5.72	0	-33	17196	17082	17006	16892	16816	17045	16855	662	5080	5000	11870	10	1	13247561	2248	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.18	N	006840	5000	662 억	758077	N	N	0	N	N
90	20231213	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-90	5	-0.53	82407410	4852	120.76	17000	17120	16930	22150	11950	17060	16984.21	5.73	0	-397	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2248	-3.70	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
91	20231213	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-110	5	-0.64	81135050	4777	118.89	17000	17120	16930	22150	11950	17060	16984.52	5.73	0	-341	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2245	-3.69	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
92	20231213	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-90	5	-0.53	47259560	2783	69.26	17000	17000	16930	22150	11950	17060	16981.52	5.73	0	-191	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2248	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
93	20231213	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-100	5	-0.59	36970420	2177	54.18	17000	17000	16930	22150	11950	17060	16982.28	5.73	0	-131	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
94	20231213	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-100	5	-0.59	28369650	1670	41.56	17000	17000	16930	22150	11950	17060	16987.81	5.73	0	-73	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2247	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
95	20231213	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-90	5	-0.53	22862050	1345	33.47	17000	17000	16930	22150	11950	17060	16997.81	5.73	0	-33	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2248	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
96	20231213	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-80	5	-0.47	19651320	1156	28.77	17000	17000	16930	22150	11950	17060	16999.41	5.73	0	-25	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2249	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.21	15450	20230314	9.90	21550	-21.21	20230419	15450	9.90	20230314	21550	-21.21	20230419	15450	9.90	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
97	20231213	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16930	-130	5	-0.76	509720	30	0.75	17000	17000	16930	22150	11950	17060	16990.67	5.73	0	-7	17326	17192	17126	16992	16926	17160	16960	662	5090	5000	11940	10	1	13247561	2243	-3.69	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.44	15450	20230314	9.58	21550	-21.44	20230419	15450	9.58	20230314	21550	-21.44	20230419	15450	9.58	20230314	0.18	N	006840	5000	662 억	758509	N	N	0	N	N
98	20231212	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	-110	5	-0.64	68926280	4018	95.12	17260	17260	17060	22300	12020	17170	17154.38	5.73	0	-737	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2260	-3.72	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	21550	-20.84	20230419	15450	10.42	20230314	21550	-20.84	20230419	15450	10.42	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
99	20231212	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	0	3	0.00	45458280	2648	62.69	17260	17260	17110	22300	12020	17170	17167.02	5.73	0	-523	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2275	-3.74	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
100	20231212	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	0	3	0.00	27377360	1595	37.76	17260	17260	17110	22300	12020	17170	17164.49	5.73	0	-329	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2275	-3.74	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
101	20231212	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	17160	-10	5	-0.06	14215710	828	19.60	17260	17260	17110	22300	12020	17170	17168.73	5.73	0	-230	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2273	-3.74	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.37	15450	20230314	11.07	21550	-20.37	20230419	15450	11.07	20230314	21550	-20.37	20230419	15450	11.07	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
102	20231212	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	17130	-40	5	-0.23	6797560	395	9.35	17260	17260	17130	22300	12020	17170	17209.01	5.73	0	-153	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2269	-3.73	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.51	15450	20230314	10.87	21550	-20.51	20230419	15450	10.87	20230314	21550	-20.51	20230419	15450	10.87	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
103	20231212	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	0	3	0.00	4448550	258	6.11	17260	17260	17140	22300	12020	17170	17242.44	5.73	0	-40	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2275	-3.74	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
104	20231212	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	17190	20	2	0.12	4311170	250	5.92	17260	17260	17140	22300	12020	17170	17244.68	5.73	0	-38	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2277	-3.75	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.23	15450	20230314	11.26	21550	-20.23	20230419	15450	11.26	20230314	21550	-20.23	20230419	15450	11.26	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
105	20231212	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	0	3	0.00	3658220	212	5.02	17260	17260	17170	22300	12020	17170	17255.75	5.73	0	-40	17803	17486	17223	16906	16643	17355	16775	662	5130	5000	12010	10	1	13247561	2275	-3.74	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.18	N	006840	5000	662 억	759077	N	N	0	N	N
106	20231211	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	70	2	0.41	72058830	4224	202.49	17540	17540	16960	22200	11970	17100	17059.38	5.73	127	-71	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2275	-3.74	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
107	20231211	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	70	2	0.41	71441460	4188	200.77	17540	17540	16960	22200	11970	17100	17058.61	5.73	127	-61	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2275	-3.74	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	21550	-20.32	20230419	15450	11.13	20230314	21550	-20.32	20230419	15450	11.13	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
108	20231211	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	17160	60	2	0.35	69968370	4102	196.64	17540	17540	16960	22200	11970	17100	17057.14	5.73	127	-72	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2273	-3.74	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.37	15450	20230314	11.07	21550	-20.37	20230419	15450	11.07	20230314	21550	-20.37	20230419	15450	11.07	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
109	20231211	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	17090	-10	5	-0.06	68923730	4041	193.72	17540	17540	16960	22200	11970	17100	17056.11	5.73	127	-68	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2264	-3.72	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.70	15450	20230314	10.61	21550	-20.70	20230419	15450	10.61	20230314	21550	-20.70	20230419	15450	10.61	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
110	20231211	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	17130	30	2	0.18	58241050	3415	163.71	17540	17540	16960	22200	11970	17100	17054.48	5.73	127	-54	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2269	-3.73	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.51	15450	20230314	10.87	21550	-20.51	20230419	15450	10.87	20230314	21550	-20.51	20230419	15450	10.87	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
111	20231211	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	17150	50	2	0.29	51738140	3036	145.54	17540	17540	16960	22200	11970	17100	17041.55	5.73	127	-49	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2272	-3.74	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.42	15450	20230314	11.00	21550	-20.42	20230419	15450	11.00	20230314	21550	-20.42	20230419	15450	11.00	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
112	20231211	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	17160	60	2	0.35	49197820	2888	138.45	17540	17540	16960	22200	11970	17100	17035.26	5.73	127	-27	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2273	-3.74	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.37	15450	20230314	11.07	21550	-20.37	20230419	15450	11.07	20230314	21550	-20.37	20230419	15450	11.07	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
113	20231211	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-140	5	-0.82	33605340	1977	94.77	17540	17540	16960	22200	11970	17100	16998.15	5.73	127	562	17266	17182	17016	16932	16766	17225	16975	662	5100	5000	11970	10	1	13247561	2247	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.16	N	006840	5000	662 억	759275	N	N	0	N	N
114	20231208	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	140	2	0.83	35378480	2086	23.53	16960	17100	16850	22000	11880	16960	16959.96	5.73	0	-82	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2265	-3.73	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	21550	-20.65	20230419	15450	10.68	20230314	21550	-20.65	20230419	15450	10.68	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
115	20231208	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	40	2	0.24	29231380	1726	19.47	16960	17010	16850	22000	11880	16960	16935.91	5.73	0	-47	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
116	20231208	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	30	2	0.18	28381880	1676	18.90	16960	17010	16850	22000	11880	16960	16934.30	5.73	0	-47	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2251	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	21550	-21.16	20230419	15450	9.97	20230314	21550	-21.16	20230419	15450	9.97	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
117	20231208	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	30	2	0.18	27634840	1632	18.41	16960	17010	16850	22000	11880	16960	16933.11	5.73	0	-40	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2251	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	21550	-21.16	20230419	15450	9.97	20230314	21550	-21.16	20230419	15450	9.97	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
118	20231208	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-10	5	-0.06	26633210	1573	17.74	16960	16990	16850	22000	11880	16960	16931.47	5.73	0	-29	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2245	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
119	20231208	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	16930	-30	5	-0.18	21364950	1262	14.23	16960	16960	16850	22000	11880	16960	16929.44	5.73	0	-9	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2243	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.44	15450	20230314	9.58	21550	-21.44	20230419	15450	9.58	20230314	21550	-21.44	20230419	15450	9.58	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
120	20231208	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	0	3	0.00	19417530	1147	12.94	16960	16960	16850	22000	11880	16960	16928.97	5.73	0	-18	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
121	20231208	090211	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	0	3	0.00	84800	5	0.06	16960	16960	16960	22000	11880	16960	16960.00	5.73	0	-5	17353	17156	16953	16756	16553	17055	16655	662	5040	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.16	N	006840	5000	662 억	759275	N	N	1	N	N
122	20231207	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-40	5	-0.24	145940620	8647	317.67	17000	17150	16750	22100	11900	17000	16877.44	5.73	0	-468	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2247	-3.70	0.41	12	0.07	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	21550	-21.30	20230419	15450	9.77	20230314	21550	-21.30	20230419	15450	9.77	20230314	0.16	N	006840	5000	662 억	759743	N	N	1	N	N
123	20231207	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	16840	-160	5	-0.94	140840700	8345	306.58	17000	17150	16750	22100	11900	17000	16877.26	5.73	0	-378	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2231	-3.67	0.40	12	0.06	-4589.00	41746.00	21550	20230419	-21.86	15450	20230314	9.00	21550	-21.86	20230419	15450	9.00	20230314	21550	-21.86	20230419	15450	9.00	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
124	20231207	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	16870	-130	5	-0.76	137789820	8164	299.93	17000	17150	16750	22100	11900	17000	16877.73	5.73	0	-330	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2235	-3.68	0.40	12	0.06	-4589.00	41746.00	21550	20230419	-21.72	15450	20230314	9.19	21550	-21.72	20230419	15450	9.19	20230314	21550	-21.72	20230419	15450	9.19	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
125	20231207	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	16900	-100	5	-0.59	127721670	7570	278.10	17000	17150	16750	22100	11900	17000	16872.08	5.73	0	-280	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2239	-3.68	0.40	12	0.06	-4589.00	41746.00	21550	20230419	-21.58	15450	20230314	9.39	21550	-21.58	20230419	15450	9.39	20230314	21550	-21.58	20230419	15450	9.39	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
126	20231207	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-50	5	-0.29	33000700	1936	71.12	17000	17150	16950	22100	11900	17000	17045.82	5.73	0	-82	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2245	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
127	20231207	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-30	5	-0.18	28028910	1643	60.36	17000	17150	16960	22100	11900	17000	17059.59	5.73	0	-37	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2248	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	21550	-21.25	20230419	15450	9.84	20230314	21550	-21.25	20230419	15450	9.84	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
128	20231207	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	40	2	0.24	21143450	1238	45.48	17000	17150	17000	22100	11900	17000	17078.72	5.73	0	-6	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2257	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	21550	-20.93	20230419	15450	10.29	20230314	21550	-20.93	20230419	15450	10.29	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
129	20231207	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	0	3	0.00	5951880	350	12.86	17000	17020	17000	22100	11900	17000	17005.37	5.73	0	67	17160	17080	16990	16910	16820	17035	16865	662	5100	5000	11900	10	1	13247561	2252	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	759743	N	N	8	N	N
130	20231206	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-70	5	-0.41	46286940	2722	42.85	17030	17070	16900	22150	11950	17070	17004.81	5.71	0	-493	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2252	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.11	15250	20221202	11.48	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	756803	N	N	8	N	N
131	20231206	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-90	5	-0.53	30596580	1801	28.35	17030	17070	16900	22150	11950	17070	16988.66	5.71	0	-308	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2249	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.21	15250	20221202	11.34	21550	-21.21	20230419	15450	9.90	20230314	21550	-21.21	20230419	15450	9.90	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
132	20231206	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	-30	5	-0.18	24784240	1459	22.97	17030	17070	16900	22150	11950	17070	16987.14	5.71	0	-175	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2257	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.93	15250	20221202	11.74	21550	-20.93	20230419	15450	10.29	20230314	21550	-20.93	20230419	15450	10.29	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
133	20231206	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-70	5	-0.41	22058060	1299	20.45	17030	17070	16900	22150	11950	17070	16980.80	5.71	0	-133	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15250	20221202	11.48	21550	-21.11	20230419	15450	10.03	20230314	21550	-21.11	20230419	15450	10.03	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
134	20231206	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-90	5	-0.53	17637840	1039	16.35	17030	17070	16900	22150	11950	17070	16975.78	5.71	0	-87	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2249	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.21	15250	20221202	11.34	21550	-21.21	20230419	15450	9.90	20230314	21550	-21.21	20230419	15450	9.90	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
135	20231206	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-120	5	-0.70	16432260	968	15.24	17030	17070	16900	22150	11950	17070	16975.48	5.71	0	-62	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2245	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.35	15250	20221202	11.15	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
136	20231206	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-120	5	-0.70	10464560	616	9.70	17030	17070	16900	22150	11950	17070	16987.92	5.71	0	-62	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2245	-3.69	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.35	15250	20221202	11.15	21550	-21.35	20230419	15450	9.71	20230314	21550	-21.35	20230419	15450	9.71	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
137	20231206	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	-40	5	-0.23	85150	5	0.08	17030	17030	17030	22150	11950	17070	17030.00	5.71	0	-2	17850	17460	17260	16870	16670	17360	16770	662	5080	5000	11940	10	1	13247561	2256	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.97	15250	20221202	11.67	21550	-20.97	20230419	15450	10.23	20230314	21550	-20.97	20230419	15450	10.23	20230314	0.16	N	006840	5000	662 억	756803	N	N	0	N	N
138	20231205	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	17070	-390	5	-2.23	109286080	6350	277.29	17470	17650	17060	22650	12230	17460	17210.41	5.72	0	-841	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2261	-3.72	0.41	12	0.05	-4589.00	41746.00	21550	20230419	-20.79	15250	20221201	11.93	21550	-20.79	20230419	15450	10.49	20230314	21550	-20.79	20230419	15450	10.49	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
139	20231205	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	17070	-390	5	-2.23	103176750	5993	261.70	17470	17650	17060	22650	12230	17460	17216.21	5.72	0	-706	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2261	-3.72	0.41	12	0.05	-4589.00	41746.00	21550	20230419	-20.79	15250	20221201	11.93	21550	-20.79	20230419	15450	10.49	20230314	21550	-20.79	20230419	15450	10.49	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
140	20231205	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	17200	-260	5	-1.49	68590750	3973	173.49	17470	17650	17190	22650	12230	17460	17264.22	5.72	0	-460	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2279	-3.75	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.19	15250	20221201	12.79	21550	-20.19	20230419	15450	11.33	20230314	21550	-20.19	20230419	15450	11.33	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
141	20231205	130210	57	100.00	KOSPI	금융업	N	N	N	N	N	17250	-210	5	-1.20	54628660	3163	138.12	17470	17650	17230	22650	12230	17460	17271.15	5.72	0	-362	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2285	-3.76	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-19.95	15250	20221201	13.11	21550	-19.95	20230419	15450	11.65	20230314	21550	-19.95	20230419	15450	11.65	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
142	20231205	120209	57	100.00	KOSPI	금융업	N	N	N	N	N	17260	-200	5	-1.15	51780350	2998	130.92	17470	17650	17230	22650	12230	17460	17271.63	5.72	0	-289	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2287	-3.76	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-19.91	15250	20221201	13.18	21550	-19.91	20230419	15450	11.72	20230314	21550	-19.91	20230419	15450	11.72	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
143	20231205	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	17270	-190	5	-1.09	15619720	905	39.52	17470	17650	17230	22650	12230	17460	17259.36	5.72	0	-151	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2288	-3.76	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-19.86	15250	20221201	13.25	21550	-19.86	20230419	15450	11.78	20230314	21550	-19.86	20230419	15450	11.78	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
144	20231205	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	17300	-160	5	-0.92	14358450	832	36.33	17470	17650	17230	22650	12230	17460	17257.75	5.72	0	-131	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2292	-3.77	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-19.72	15250	20221201	13.44	21550	-19.72	20230419	15450	11.97	20230314	21550	-19.72	20230419	15450	11.97	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
145	20231205	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	17460	0	3	0.00	244650	14	0.61	17470	17650	17460	22650	12230	17460	17475.00	5.72	0	-12	17986	17722	17536	17272	17086	17630	17180	662	5190	5000	12220	10	1	13247561	2313	-3.80	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.98	15250	20221201	14.49	21550	-18.98	20230419	15450	13.01	20230314	21550	-18.98	20230419	15450	13.01	20230314	0.18	N	006840	5000	662 억	757641	N	N	1	N	N
146	20231204	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	17460	-280	5	-1.58	39955470	2290	54.20	17800	17800	17350	23050	12420	17740	17447.80	5.72	0	-690	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2313	-3.80	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.98	14850	20221130	17.58	21550	-18.98	20230419	15450	13.01	20230314	21550	-18.98	20230419	15450	13.01	20230314	0.18	N	006840	5000	662 억	758332	N	N	1	N	N
147	20231204	150210	57	100.00	KOSPI	금융업	N	N	N	N	N	17390	-350	5	-1.97	35806750	2052	48.57	17800	17800	17350	23050	12420	17740	17449.68	5.72	0	-617	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2304	-3.79	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-19.30	14850	20221130	17.10	21550	-19.30	20230419	15450	12.56	20230314	21550	-19.30	20230419	15450	12.56	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
148	20231204	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	17430	-310	5	-1.75	22961460	1314	31.10	17800	17800	17350	23050	12420	17740	17474.47	5.72	0	-356	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2309	-3.80	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-19.12	14850	20221130	17.37	21550	-19.12	20230419	15450	12.82	20230314	21550	-19.12	20230419	15450	12.82	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
149	20231204	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	17430	-310	5	-1.75	19846100	1135	26.86	17800	17800	17350	23050	12420	17740	17485.55	5.72	0	-321	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2309	-3.80	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-19.12	14850	20221130	17.37	21550	-19.12	20230419	15450	12.82	20230314	21550	-19.12	20230419	15450	12.82	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
150	20231204	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	17580	-160	5	-0.90	14906130	852	20.17	17800	17800	17350	23050	12420	17740	17495.46	5.72	0	-125	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2329	-3.83	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-18.42	14850	20221130	18.38	21550	-18.42	20230419	15450	13.79	20230314	21550	-18.42	20230419	15450	13.79	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
151	20231204	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	17580	-160	5	-0.90	10647390	609	14.41	17800	17800	17350	23050	12420	17740	17483.40	5.72	0	-15	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2329	-3.83	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.42	14850	20221130	18.38	21550	-18.42	20230419	15450	13.79	20230314	21550	-18.42	20230419	15450	13.79	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
152	20231204	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	17530	-210	5	-1.18	9770340	559	13.23	17800	17800	17350	23050	12420	17740	17478.25	5.72	0	22	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2322	-3.82	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.65	14850	20221130	18.05	21550	-18.65	20230419	15450	13.46	20230314	21550	-18.65	20230419	15450	13.46	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
153	20231204	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	17510	-230	5	-1.30	123050	7	0.17	17800	17800	17510	23050	12420	17740	17578.57	5.72	0	0	18273	18006	17703	17436	17133	17855	17285	662	5310	5000	12410	10	1	13247561	2320	-3.82	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.75	14850	20221130	17.91	21550	-18.75	20230419	15450	13.33	20230314	21550	-18.75	20230419	15450	13.33	20230314	0.18	N	006840	5000	662 억	758332	N	N	0	N	N
154	20231201	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	17740	-60	5	-0.34	74447290	4225	303.08	17800	17970	17400	23100	12460	17800	17620.66	5.72	0	-90	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2350	-3.87	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-17.68	14350	20221129	23.62	21550	-17.68	20230419	15450	14.82	20230314	21550	-17.68	20230419	15250	16.33	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
155	20231201	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	17560	-240	5	-1.35	70087160	3977	285.29	17800	17970	17400	23100	12460	17800	17623.12	5.72	0	-90	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2326	-3.83	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-18.52	14350	20221129	22.37	21550	-18.52	20230419	15450	13.66	20230314	21550	-18.52	20230419	15250	15.15	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
156	20231201	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	17430	-370	5	-2.08	49337340	2787	199.93	17800	17970	17430	23100	12460	17800	17702.67	5.72	0	-162	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2309	-3.80	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-19.12	14350	20221129	21.46	21550	-19.12	20230419	15450	12.82	20230314	21550	-19.12	20230419	15250	14.30	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
157	20231201	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	17700	-100	5	-0.56	33403100	1882	135.01	17800	17970	17700	23100	12460	17800	17748.72	5.72	0	-45	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2345	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.87	14350	20221129	23.34	21550	-17.87	20230419	15450	14.56	20230314	21550	-17.87	20230419	15250	16.07	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
158	20231201	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	17740	-60	5	-0.34	15499450	871	62.48	17800	17970	17700	23100	12460	17800	17795.01	5.72	0	-45	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2350	-3.87	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.68	14350	20221129	23.62	21550	-17.68	20230419	15450	14.82	20230314	21550	-17.68	20230419	15250	16.33	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
159	20231201	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	17720	-80	5	-0.45	15481710	870	62.41	17800	17970	17700	23100	12460	17800	17795.07	5.72	0	-45	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2347	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.77	14350	20221129	23.48	21550	-17.77	20230419	15450	14.69	20230314	21550	-17.77	20230419	15250	16.20	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
160	20231201	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	17710	-90	5	-0.51	14949890	840	60.26	17800	17970	17700	23100	12460	17800	17797.49	5.72	0	-33	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2346	-3.86	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-17.82	14350	20221129	23.41	21550	-17.82	20230419	15450	14.63	20230314	21550	-17.82	20230419	15250	16.13	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N
161	20231201	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	17800	0	3	0.00	71200	4	0.29	17800	17800	17800	23100	12460	17800	17800.00	5.72	0	0	18146	17972	17766	17592	17386	18060	17680	662	5300	5000	12460	10	1	13247561	2358	-3.88	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.40	14350	20221129	24.04	21550	-17.40	20230419	15450	15.21	20230314	21550	-17.40	20230419	15250	16.72	20221201	0.18	N	006840	5000	662 억	758422	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History