KissMeData/006840/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

46 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	20240229	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	16280	0	3	0.00	49894490	3063	24.76	16400	16400	16250	21150	11400	16280	16289.42	6.00	-180	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2157	-3.55	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.45	15450	20230314	5.37	18030	-9.71	20240219	15500	5.03	20240129	21550	-24.45	20230419	15450	5.37	20230314	0.14	N	006840	5000	662 억	795360	N	N	33	N	N
3	20240229	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	16290	10	2	0.06	46361450	2846	23.00	16400	16400	16250	21150	11400	16280	16290.04	6.00	-214	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2158	-3.55	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.41	15450	20230314	5.44	18030	-9.65	20240219	15500	5.10	20240129	21550	-24.41	20230419	15450	5.44	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
4	20240229	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	16320	40	2	0.25	41156920	2526	20.42	16400	16400	16250	21150	11400	16280	16293.32	6.00	-136	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2162	-3.56	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.27	15450	20230314	5.63	18030	-9.48	20240219	15500	5.29	20240129	21550	-24.27	20230419	15450	5.63	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
5	20240229	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	16250	-30	5	-0.18	37140980	2279	18.42	16400	16400	16250	21150	11400	16280	16297.05	6.00	-136	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2153	-3.54	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.59	15450	20230314	5.18	18030	-9.87	20240219	15500	4.84	20240129	21550	-24.59	20230419	15450	5.18	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
6	20240229	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16320	40	2	0.25	29902980	1834	14.82	16400	16400	16250	21150	11400	16280	16304.79	6.00	-124	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2162	-3.56	0.39	12	0.01	-4589.00	41746.00	21550	20230419	-24.27	15450	20230314	5.63	18030	-9.48	20240219	15500	5.29	20240129	21550	-24.27	20230419	15450	5.63	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
7	20240229	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	16250	-30	5	-0.18	25967360	1592	12.87	16400	16400	16250	21150	11400	16280	16311.16	6.00	-123	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2153	-3.54	0.39	12	0.01	-4589.00	41746.00	21550	20230419	-24.59	15450	20230314	5.18	18030	-9.87	20240219	15500	4.84	20240129	21550	-24.59	20230419	15450	5.18	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
8	20240229	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	16350	70	2	0.43	12929080	792	6.40	16400	16400	16250	21150	11400	16280	16324.60	6.00	-74	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2166	-3.56	0.39	12	0.01	-4589.00	41746.00	21550	20230419	-24.13	15450	20230314	5.83	18030	-9.32	20240219	15500	5.48	20240129	21550	-24.13	20230419	15450	5.83	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
9	20240229	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	16400	120	2	0.74	229600	14	0.11	16400	16400	16400	21150	11400	16280	16400.00	6.00	-1	16780	16530	16360	16110	15940	16445	16025	662	4870	5000	11390	10	1	13247561	2173	-3.57	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-23.90	15450	20230314	6.15	18030	-9.04	20240219	15500	5.81	20240129	21550	-23.90	20230419	15450	6.15	20230314	0.14	N	006840	5000	662 억	795360	N	N	60	N	N
10	20240228	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	16280	-230	5	-1.39	201743880	12372	130.58	16510	16610	16190	21450	11560	16510	16306.49	5.99	1694	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2157	-3.55	0.39	12	0.09	-4589.00	41746.00	21550	20230419	-24.45	15450	20230314	5.37	18030	-9.71	20240219	15500	5.03	20240129	21550	-24.45	20230419	15450	5.37	20230314	0.14	N	006840	5000	662 억	793328	N	N	60	N	N
11	20240228	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	16320	-190	5	-1.15	194868140	11950	126.12	16510	16610	16190	21450	11560	16510	16306.96	5.99	1979	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2162	-3.56	0.39	12	0.09	-4589.00	41746.00	21550	20230419	-24.27	15450	20230314	5.63	18030	-9.48	20240219	15500	5.29	20240129	21550	-24.27	20230419	15450	5.63	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
12	20240228	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	16350	-160	5	-0.97	188583540	11565	122.06	16510	16610	16190	21450	11560	16510	16306.40	5.99	2167	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2166	-3.56	0.39	12	0.09	-4589.00	41746.00	21550	20230419	-24.13	15450	20230314	5.83	18030	-9.32	20240219	15500	5.48	20240129	21550	-24.13	20230419	15450	5.83	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
13	20240228	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	16190	-320	5	-1.94	180927570	11097	117.12	16510	16610	16190	21450	11560	16510	16304.19	5.99	2188	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2145	-3.53	0.39	12	0.08	-4589.00	41746.00	21550	20230419	-24.87	15450	20230314	4.79	18030	-10.21	20240219	15500	4.45	20240129	21550	-24.87	20230419	15450	4.79	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
14	20240228	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	16370	-140	5	-0.85	121030470	7425	78.36	16510	16610	16190	21450	11560	16510	16300.40	5.99	2209	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2169	-3.57	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-24.04	15450	20230314	5.95	18030	-9.21	20240219	15500	5.61	20240129	21550	-24.04	20230419	15450	5.95	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
15	20240228	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	16360	-150	5	-0.91	115308370	7075	74.67	16510	16610	16190	21450	11560	16510	16298.00	5.99	2231	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2167	-3.57	0.39	12	0.05	-4589.00	41746.00	21550	20230419	-24.08	15450	20230314	5.89	18030	-9.26	20240219	15500	5.55	20240129	21550	-24.08	20230419	15450	5.89	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
16	20240228	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	16390	-120	5	-0.73	107704390	6611	69.77	16510	16610	16190	21450	11560	16510	16291.69	5.99	2343	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2171	-3.57	0.39	12	0.05	-4589.00	41746.00	21550	20230419	-23.94	15450	20230314	6.08	18030	-9.10	20240219	15500	5.74	20240129	21550	-23.94	20230419	15450	6.08	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
17	20240228	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16510	0	3	0.00	82550	5	0.05	16510	16510	16510	21450	11560	16510	16510.00	5.99	0	17036	16772	16636	16372	16236	16705	16305	662	4940	5000	11550	10	1	13247561	2187	-3.60	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-23.39	15450	20230314	6.86	18030	-8.43	20240219	15500	6.52	20240129	21550	-23.39	20230419	15450	6.86	20230314	0.14	N	006840	5000	662 억	793328	N	N	6	N	N
18	20240227	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	16510	-390	5	-2.31	157399540	9475	79.66	16720	16900	16500	21950	11830	16900	16612.09	6.00	-2168	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2187	-3.60	0.40	12	0.07	-4589.00	41746.00	21550	20230419	-23.39	15450	20230314	6.86	18030	-8.43	20240219	15500	6.52	20240129	21550	-23.39	20230419	15450	6.86	20230314	0.14	N	006840	5000	662 억	795300	N	N	6	N	N
19	20240227	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	16520	-380	5	-2.25	152214120	9161	77.02	16720	16900	16500	21950	11830	16900	16615.45	6.00	-2119	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2188	-3.60	0.40	12	0.07	-4589.00	41746.00	21550	20230419	-23.34	15450	20230314	6.93	18030	-8.37	20240219	15500	6.58	20240129	21550	-23.34	20230419	15450	6.93	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
20	20240227	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	16600	-300	5	-1.78	137869520	8293	69.72	16720	16900	16500	21950	11830	16900	16624.81	6.00	-1674	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2199	-3.62	0.40	12	0.06	-4589.00	41746.00	21550	20230419	-22.97	15450	20230314	7.44	18030	-7.93	20240219	15500	7.10	20240129	21550	-22.97	20230419	15450	7.44	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
21	20240227	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	16550	-350	5	-2.07	129756920	7803	65.60	16720	16900	16500	21950	11830	16900	16629.11	6.00	-1604	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2192	-3.61	0.40	12	0.06	-4589.00	41746.00	21550	20230419	-23.20	15450	20230314	7.12	18030	-8.21	20240219	15500	6.77	20240129	21550	-23.20	20230419	15450	7.12	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
22	20240227	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16640	-260	5	-1.54	88790130	5336	44.86	16720	16900	16500	21950	11830	16900	16639.83	6.00	-1322	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2204	-3.63	0.40	12	0.04	-4589.00	41746.00	21550	20230419	-22.78	15450	20230314	7.70	18030	-7.71	20240219	15500	7.35	20240129	21550	-22.78	20230419	15450	7.70	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
23	20240227	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	16650	-250	5	-1.48	75345430	4530	38.09	16720	16900	16500	21950	11830	16900	16632.55	6.00	-776	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2206	-3.63	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-22.74	15450	20230314	7.77	18030	-7.65	20240219	15500	7.42	20240129	21550	-22.74	20230419	15450	7.77	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
24	20240227	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	16700	-200	5	-1.18	73725190	4433	37.27	16720	16900	16500	21950	11830	16900	16630.99	6.00	-701	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2212	-3.64	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-22.51	15450	20230314	8.09	18030	-7.38	20240219	15500	7.74	20240129	21550	-22.51	20230419	15450	8.09	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
25	20240227	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	16780	-120	5	-0.71	2794760	167	1.40	16720	16780	16720	21950	11830	16900	16735.09	6.00	25	17393	17146	16983	16736	16573	17065	16655	662	5050	5000	11830	10	1	13247561	2223	-3.66	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-22.13	15450	20230314	8.61	18030	-6.93	20240219	15500	8.26	20240129	21550	-22.13	20230419	15450	8.61	20230314	0.14	N	006840	5000	662 억	795300	N	N	9	N	N
26	20240226	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	16900	-330	5	-1.92	202127880	11894	219.57	17100	17230	16820	22350	12070	17230	16994.10	6.01	-845	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2239	-3.68	0.40	12	0.09	-4589.00	41746.00	21550	20230419	-21.58	15450	20230314	9.39	18030	-6.27	20240219	15500	9.03	20240129	21550	-21.58	20230419	15450	9.39	20230314	0.14	N	006840	5000	662 억	796778	N	N	9	N	N
27	20240226	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	-310	5	-1.80	169306070	9950	183.68	17100	17230	16820	22350	12070	17230	17015.69	6.01	-967	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2241	-3.69	0.41	12	0.08	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	18030	-6.16	20240219	15500	9.16	20240129	21550	-21.48	20230419	15450	9.51	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
28	20240226	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	16890	-340	5	-1.97	120485860	7067	130.46	17100	17230	16820	22350	12070	17230	17049.08	6.01	-383	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2238	-3.68	0.40	12	0.05	-4589.00	41746.00	21550	20230419	-21.62	15450	20230314	9.32	18030	-6.32	20240219	15500	8.97	20240129	21550	-21.62	20230419	15450	9.32	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
29	20240226	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	17090	-140	5	-0.81	66112390	3868	71.40	17100	17230	17030	22350	12070	17230	17092.14	6.01	22	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2264	-3.72	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.70	15450	20230314	10.61	18030	-5.21	20240219	15500	10.26	20240129	21550	-20.70	20230419	15450	10.61	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
30	20240226	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	-170	5	-0.99	61256060	3584	66.16	17100	17230	17030	22350	12070	17230	17091.53	6.01	23	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2260	-3.72	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	18030	-5.38	20240219	15500	10.06	20240129	21550	-20.84	20230419	15450	10.42	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
31	20240226	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	-130	5	-0.75	52286720	3059	56.47	17100	17230	17030	22350	12070	17230	17092.75	6.01	20	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2265	-3.73	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	18030	-5.16	20240219	15500	10.32	20240129	21550	-20.65	20230419	15450	10.68	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
32	20240226	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	17180	-50	5	-0.29	20346630	1190	21.97	17100	17180	17060	22350	12070	17230	17098.01	6.01	288	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2276	-3.74	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.28	15450	20230314	11.20	18030	-4.71	20240219	15500	10.84	20240129	21550	-20.28	20230419	15450	11.20	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
33	20240226	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	17170	-60	5	-0.35	684420	40	0.74	17100	17170	17100	22350	12070	17230	17110.50	6.01	-4	17590	17410	17220	17040	16850	17500	17130	662	5120	5000	12060	10	1	13247561	2275	-3.74	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.32	15450	20230314	11.13	18030	-4.77	20240219	15500	10.77	20240129	21550	-20.32	20230419	15450	11.13	20230314	0.14	N	006840	5000	662 억	796778	N	N	0	N	N
34	20240223	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	17230	-10	5	-0.06	93205930	5414	109.93	17080	17400	17030	22400	12070	17240	17215.72	6.02	-664	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2283	-3.75	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.05	15450	20230314	11.52	18030	-4.44	20240219	15500	11.16	20240129	21550	-20.05	20230419	15450	11.52	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
35	20240223	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	17240	0	3	0.00	89860580	5220	105.99	17080	17400	17030	22400	12070	17240	17214.67	6.02	-661	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2284	-3.76	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.00	15450	20230314	11.59	18030	-4.38	20240219	15500	11.23	20240129	21550	-20.00	20230419	15450	11.59	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
36	20240223	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	17240	0	3	0.00	87808970	5101	103.57	17080	17400	17030	22400	12070	17240	17214.07	6.02	-661	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2284	-3.76	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.00	15450	20230314	11.59	18030	-4.38	20240219	15500	11.23	20240129	21550	-20.00	20230419	15450	11.59	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
37	20240223	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	17230	-10	5	-0.06	61221920	3557	72.22	17080	17400	17030	22400	12070	17240	17211.67	6.02	-714	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2283	-3.75	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-20.05	15450	20230314	11.52	18030	-4.44	20240219	15500	11.16	20240129	21550	-20.05	20230419	15450	11.52	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
38	20240223	120215	57	100.00	KOSPI	금융업	N	N	N	N	N	17240	0	3	0.00	40363160	2350	47.72	17080	17250	17030	22400	12070	17240	17175.81	6.02	-236	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2284	-3.76	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.00	15450	20230314	11.59	18030	-4.38	20240219	15500	11.23	20240129	21550	-20.00	20230419	15450	11.59	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
39	20240223	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	17240	0	3	0.00	40294200	2346	47.63	17080	17250	17030	22400	12070	17240	17175.70	6.02	-236	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2284	-3.76	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.00	15450	20230314	11.59	18030	-4.38	20240219	15500	11.23	20240129	21550	-20.00	20230419	15450	11.59	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
40	20240223	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	17230	-10	5	-0.06	27085130	1579	32.06	17080	17250	17030	22400	12070	17240	17153.34	6.02	-240	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2283	-3.75	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.05	15450	20230314	11.52	18030	-4.44	20240219	15500	11.16	20240129	21550	-20.05	20230419	15450	11.52	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
41	20240223	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	17110	-130	5	-0.75	13664430	800	16.24	17080	17120	17030	22400	12070	17240	17080.54	6.02	-13	17586	17412	17246	17072	16906	17330	16990	662	5160	5000	12060	10	1	13247561	2267	-3.73	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.60	15450	20230314	10.74	18030	-5.10	20240219	15500	10.39	20240129	21550	-20.60	20230419	15450	10.74	20230314	0.14	N	006840	5000	662 억	797291	N	N	5	N	N
42	20240222	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	17240	-250	5	-1.43	85251150	4925	34.90	17350	17420	17080	22700	12250	17490	17309.88	6.02	-254	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2284	-3.76	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.00	15450	20230314	11.59	18030	-4.38	20240219	15500	11.23	20240129	21550	-20.00	20230419	15450	11.59	20230314	0.14	N	006840	5000	662 억	797743	N	N	5	N	N
43	20240222	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	17220	-270	5	-1.54	83544410	4826	34.20	17350	17420	17080	22700	12250	17490	17311.32	6.02	-245	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2281	-3.75	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.09	15450	20230314	11.46	18030	-4.49	20240219	15500	11.10	20240129	21550	-20.09	20230419	15450	11.46	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
44	20240222	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	17400	-90	5	-0.51	25247030	1454	10.30	17350	17420	17300	22700	12250	17490	17363.84	6.02	-32	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2305	-3.79	0.42	12	0.01	-4589.00	41746.00	21550	20230419	-19.26	15450	20230314	12.62	18030	-3.49	20240219	15500	12.26	20240129	21550	-19.26	20230419	15450	12.62	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
45	20240222	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	17320	-170	5	-0.97	16634200	959	6.80	17350	17390	17300	22700	12250	17490	17345.36	6.02	-5	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2294	-3.77	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-19.63	15450	20230314	12.10	18030	-3.94	20240219	15500	11.74	20240129	21550	-19.63	20230419	15450	12.10	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
46	20240222	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	17390	-100	5	-0.57	9401580	542	3.84	17350	17390	17300	22700	12250	17490	17346.09	6.02	-10	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2304	-3.79	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-19.30	15450	20230314	12.56	18030	-3.55	20240219	15500	12.19	20240129	21550	-19.30	20230419	15450	12.56	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
47	20240222	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	17340	-150	5	-0.86	5168230	298	2.11	17350	17380	17300	22700	12250	17490	17343.05	6.02	-5	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2297	-3.78	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-19.54	15450	20230314	12.23	18030	-3.83	20240219	15500	11.87	20240129	21550	-19.54	20230419	15450	12.23	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
48	20240222	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	17330	-160	5	-0.91	3019090	174	1.23	17350	17380	17300	22700	12250	17490	17351.09	6.02	-5	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2296	-3.78	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-19.58	15450	20230314	12.17	18030	-3.88	20240219	15500	11.81	20240129	21550	-19.58	20230419	15450	12.17	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
49	20240222	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	17350	-140	5	-0.80	312300	18	0.13	17350	17350	17350	22700	12250	17490	17350.00	6.02	-2	17790	17640	17350	17200	16910	17715	17275	662	5210	5000	12240	10	1	13247561	2298	-3.78	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-19.49	15450	20230314	12.30	18030	-3.77	20240219	15500	11.94	20240129	21550	-19.49	20230419	15450	12.30	20230314	0.14	N	006840	5000	662 억	797743	N	N	1	N	N
50	20240221	160212	57	100.00	KOSPI	금융업	N	N	N	N	N	17490	120	2	0.69	242650740	14104	78.40	17280	17500	17060	22550	12160	17370	17204.39	5.98	5597	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2317	-3.81	0.42	12	0.11	-4589.00	41746.00	21550	20230419	-18.84	15450	20230314	13.20	18030	-3.00	20240219	15500	12.84	20240129	21550	-18.84	20230419	15450	13.20	20230314	0.14	N	006840	5000	662 억	792030	N	N	1	N	N
51	20240221	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	17370	0	3	0.00	227492210	13236	73.58	17280	17500	17060	22550	12160	17370	17187.38	5.98	5407	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2301	-3.79	0.42	12	0.10	-4589.00	41746.00	21550	20230419	-19.40	15450	20230314	12.43	18030	-3.66	20240219	15500	12.06	20240129	21550	-19.40	20230419	15450	12.43	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
52	20240221	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	17120	-250	5	-1.44	200750820	11691	64.99	17280	17500	17060	22550	12160	17370	17171.40	5.98	4332	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2268	-3.73	0.41	12	0.09	-4589.00	41746.00	21550	20230419	-20.56	15450	20230314	10.81	18030	-5.05	20240219	15500	10.45	20240129	21550	-20.56	20230419	15450	10.81	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
53	20240221	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	17140	-230	5	-1.32	167346350	9741	54.15	17280	17500	17060	22550	12160	17370	17179.59	5.98	3103	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2271	-3.74	0.41	12	0.07	-4589.00	41746.00	21550	20230419	-20.46	15450	20230314	10.94	18030	-4.94	20240219	15500	10.58	20240129	21550	-20.46	20230419	15450	10.94	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
54	20240221	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	17150	-220	5	-1.27	116140510	6746	37.50	17280	17500	17130	22550	12160	17370	17216.20	5.98	1793	18163	17766	17523	17126	16883	17645	17005	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	18030	-4.88	20240219	15500	10.65	20240129	21550	-20.42	20230419	15450	11.00	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
55	20240221	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	17250	-120	5	-0.69	70801480	4107	22.83	17280	17500	17160	22550	12160	17370	17239.22	5.98	1119	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2285	-3.76	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-19.95	15450	20230314	11.65	18030	-4.33	20240219	15500	11.29	20240129	21550	-19.95	20230419	15450	11.65	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
56	20240221	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	17270	-100	5	-0.58	35966960	2081	11.57	17280	17500	17190	22550	12160	17370	17283.50	5.98	526	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2288	-3.76	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-19.86	15450	20230314	11.78	18030	-4.22	20240219	15500	11.42	20240129	21550	-19.86	20230419	15450	11.78	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
57	20240221	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	17280	-90	5	-0.52	3490560	202	1.12	17280	17280	17280	22550	12160	17370	17280.00	5.98	-30	18163	17766	17523	17126	16883	17645	17005	662	5180	5000	12150	10	1	13247561	2289	-3.77	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-19.81	15450	20230314	11.84	18030	-4.16	20240219	15500	11.48	20240129	21550	-19.81	20230419	15450	11.84	20230314	0.14	N	006840	5000	662 억	792030	N	N	10	N	N
58	20240220	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	17370	-540	5	-3.02	313905810	17989	82.70	17860	17920	17280	23250	12540	17910	17449.88	6.02	-4358	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2301	-3.79	0.42	12	0.14	-4589.00	41746.00	21550	20230419	-19.40	15450	20230314	12.43	18030	-3.66	20240219	15500	12.06	20240129	21550	-19.40	20230419	15450	12.43	20230314	0.14	N	006840	5000	662 억	797966	N	N	10	N	N
59	20240220	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	17330	-580	5	-3.24	311459430	17848	82.05	17860	17920	17280	23250	12540	17910	17450.66	6.02	-4366	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2296	-3.78	0.42	12	0.13	-4589.00	41746.00	21550	20230419	-19.58	15450	20230314	12.17	18030	-3.88	20240219	15500	11.81	20240129	21550	-19.58	20230419	15450	12.17	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
60	20240220	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	17350	-560	5	-3.13	240300710	13737	63.15	17860	17920	17300	23250	12540	17910	17492.95	6.02	-3422	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2298	-3.78	0.42	12	0.10	-4589.00	41746.00	21550	20230419	-19.49	15450	20230314	12.30	18030	-3.77	20240219	15500	11.94	20240129	21550	-19.49	20230419	15450	12.30	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
61	20240220	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	17360	-550	5	-3.07	188232420	10738	49.36	17860	17920	17300	23250	12540	17910	17529.56	6.02	-2512	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2300	-3.78	0.42	12	0.08	-4589.00	41746.00	21550	20230419	-19.44	15450	20230314	12.36	18030	-3.72	20240219	15500	12.00	20240129	21550	-19.44	20230419	15450	12.36	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
62	20240220	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	17330	-580	5	-3.24	156393860	8906	40.94	17860	17920	17300	23250	12540	17910	17560.51	6.02	-1795	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2296	-3.78	0.42	12	0.07	-4589.00	41746.00	21550	20230419	-19.58	15450	20230314	12.17	18030	-3.88	20240219	15500	11.81	20240129	21550	-19.58	20230419	15450	12.17	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
63	20240220	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	17490	-420	5	-2.35	118418460	6722	30.90	17860	17920	17470	23250	12540	17910	17616.55	6.02	-663	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2317	-3.81	0.42	12	0.05	-4589.00	41746.00	21550	20230419	-18.84	15450	20230314	13.20	18030	-3.00	20240219	15500	12.84	20240129	21550	-18.84	20230419	15450	13.20	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
64	20240220	100207	57	100.00	KOSPI	금융업	N	N	N	N	N	17560	-350	5	-1.95	60736030	3428	15.76	17860	17920	17550	23250	12540	17910	17717.63	6.02	-405	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2326	-3.83	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-18.52	15450	20230314	13.66	18030	-2.61	20240219	15500	13.29	20240129	21550	-18.52	20230419	15450	13.66	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
65	20240220	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	17860	-50	5	-0.28	536150	30	0.14	17860	17910	17860	23250	12540	17910	17871.67	6.02	-14	18363	18136	17803	17576	17243	18250	17690	662	5340	5000	12530	10	1	13247561	2366	-3.89	0.43	12	0.00	-4589.00	41746.00	21550	20230419	-17.12	15450	20230314	15.60	18030	-0.94	20240219	15500	15.23	20240129	21550	-17.12	20230419	15450	15.60	20230314	0.14	N	006840	5000	662 억	797966	N	N	29	N	N
66	20240219	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	17910	440	2	2.52	386008690	21753	172.37	17470	18030	17470	22700	12230	17470	17745.07	5.98	5231	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2373	-3.90	0.43	12	0.16	-4589.00	41746.00	21550	20230419	-16.89	15450	20230314	15.92	18030	-0.67	20240219	15500	15.55	20240129	21550	-16.89	20230419	15450	15.92	20230314	0.14	N	006840	5000	662 억	791718	N	N	29	N	N
67	20240219	150212	57	100.00	KOSPI	금융업	N	N	N	N	N	17920	450	2	2.58	362999930	20468	162.19	17470	18030	17470	22700	12230	17470	17735.00	5.98	4895	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2374	-3.90	0.43	12	0.15	-4589.00	41746.00	21550	20230419	-16.84	15450	20230314	15.99	18030	-0.61	20240219	15500	15.61	20240129	21550	-16.84	20230419	15450	15.99	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
68	20240219	140211	57	100.00	KOSPI	금융업	N	N	N	N	N	17830	360	2	2.06	295063940	16671	132.10	17470	18030	17470	22700	12230	17470	17699.23	5.98	3442	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2362	-3.89	0.43	12	0.13	-4589.00	41746.00	21550	20230419	-17.26	15450	20230314	15.40	18030	-1.11	20240219	15500	15.03	20240129	21550	-17.26	20230419	15450	15.40	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
69	20240219	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	17840	370	2	2.12	219425390	12421	98.42	17470	18030	17470	22700	12230	17470	17665.68	5.98	2510	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2363	-3.89	0.43	12	0.09	-4589.00	41746.00	21550	20230419	-17.22	15450	20230314	15.47	18030	-1.05	20240219	15500	15.10	20240129	21550	-17.22	20230419	15450	15.47	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
70	20240219	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	17850	380	2	2.18	174082820	9884	78.32	17470	17850	17470	22700	12230	17470	17612.59	5.98	2203	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2365	-3.89	0.43	12	0.07	-4589.00	41746.00	21550	20230419	-17.17	15450	20230314	15.53	17860	-0.06	20240207	15500	15.16	20240129	21550	-17.17	20230419	15450	15.53	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
71	20240219	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	17490	20	2	0.11	108998160	6199	49.12	17470	17730	17470	22700	12230	17470	17583.18	5.98	1872	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2317	-3.81	0.42	12	0.05	-4589.00	41746.00	21550	20230419	-18.84	15450	20230314	13.20	17860	-2.07	20240207	15500	12.84	20240129	21550	-18.84	20230419	15450	13.20	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
72	20240219	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	17580	110	2	0.63	85259080	4846	38.40	17470	17730	17470	22700	12230	17470	17593.70	5.98	1543	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2329	-3.83	0.42	12	0.04	-4589.00	41746.00	21550	20230419	-18.42	15450	20230314	13.79	17860	-1.57	20240207	15500	13.42	20240129	21550	-18.42	20230419	15450	13.79	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
73	20240219	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	17480	10	2	0.06	1362670	78	0.62	17470	17480	17470	22700	12230	17470	17470.13	5.98	1	17796	17632	17446	17282	17096	17540	17190	662	5230	5000	12220	10	1	13247561	2316	-3.81	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.89	15450	20230314	13.14	17860	-2.13	20240207	15500	12.77	20240129	21550	-18.89	20230419	15450	13.14	20230314	0.14	N	006840	5000	662 억	791718	N	N	11	N	N
74	20240216	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	17470	110	2	0.63	220165760	12619	113.41	17500	17610	17260	22550	12160	17360	17447.16	5.95	3412	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2314	-3.81	0.42	12	0.10	-4589.00	41746.00	21550	20230419	-18.93	15450	20230314	13.07	17860	-2.18	20240207	15500	12.71	20240129	21550	-18.93	20230419	15450	13.07	20230314	0.14	N	006840	5000	662 억	788467	N	N	11	N	N
75	20240216	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	17470	110	2	0.63	199169030	11418	102.62	17500	17610	17260	22550	12160	17360	17443.43	5.95	3056	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2314	-3.81	0.42	12	0.09	-4589.00	41746.00	21550	20230419	-18.93	15450	20230314	13.07	17860	-2.18	20240207	15500	12.71	20240129	21550	-18.93	20230419	15450	13.07	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
76	20240216	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	17590	230	2	1.32	182528710	10468	94.08	17500	17610	17260	22550	12160	17360	17436.83	5.95	2866	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2330	-3.83	0.42	12	0.08	-4589.00	41746.00	21550	20230419	-18.38	15450	20230314	13.85	17860	-1.51	20240207	15500	13.48	20240129	21550	-18.38	20230419	15450	13.85	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
77	20240216	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	17490	130	2	0.75	160109130	9187	82.56	17500	17610	17260	22550	12160	17360	17427.79	5.95	2337	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2317	-3.81	0.42	12	0.07	-4589.00	41746.00	21550	20230419	-18.84	15450	20230314	13.20	17860	-2.07	20240207	15500	12.84	20240129	21550	-18.84	20230419	15450	13.20	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
78	20240216	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	17400	40	2	0.23	141994610	8148	73.23	17500	17610	17260	22550	12160	17360	17426.93	5.95	2218	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2305	-3.79	0.42	12	0.06	-4589.00	41746.00	21550	20230419	-19.26	15450	20230314	12.62	17860	-2.58	20240207	15500	12.26	20240129	21550	-19.26	20230419	15450	12.62	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
79	20240216	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	17370	10	2	0.06	127686930	7325	65.83	17500	17610	17260	22550	12160	17360	17431.66	5.95	1949	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2301	-3.79	0.42	12	0.06	-4589.00	41746.00	21550	20230419	-19.40	15450	20230314	12.43	17860	-2.74	20240207	15500	12.06	20240129	21550	-19.40	20230419	15450	12.43	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
80	20240216	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	17550	190	2	1.09	57378770	3277	29.45	17500	17610	17370	22550	12160	17360	17509.54	5.95	1383	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2325	-3.82	0.42	12	0.02	-4589.00	41746.00	21550	20230419	-18.56	15450	20230314	13.59	17860	-1.74	20240207	15500	13.23	20240129	21550	-18.56	20230419	15450	13.59	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
81	20240216	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	17500	140	2	0.81	35000	2	0.02	17500	17500	17500	22550	12160	17360	17500.00	5.95	0	17620	17490	17320	17190	17020	17555	17255	662	5190	5000	12150	10	1	13247561	2318	-3.81	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-18.79	15450	20230314	13.27	17860	-2.02	20240207	15500	12.90	20240129	21550	-18.79	20230419	15450	13.27	20230314	0.14	N	006840	5000	662 억	788467	N	N	9	N	N
82	20240215	160209	57	100.00	KOSPI	금융업	N	N	N	N	N	17360	-50	5	-0.29	192381420	11105	83.94	17150	17450	17150	22600	12190	17410	17323.86	5.95	-445	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2300	-3.78	0.42	12	0.08	-4589.00	41746.00	21550	20230419	-19.44	15450	20230314	12.36	17860	-2.80	20240207	15500	12.00	20240129	21550	-19.44	20230419	15450	12.36	20230314	0.16	N	006840	5000	662 억	788539	N	N	9	N	N
83	20240215	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	17410	0	3	0.00	182713130	10548	79.73	17150	17450	17150	22600	12190	17410	17322.06	5.95	-556	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2306	-3.79	0.42	12	0.08	-4589.00	41746.00	21550	20230419	-19.21	15450	20230314	12.69	17860	-2.52	20240207	15500	12.32	20240129	21550	-19.21	20230419	15450	12.69	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
84	20240215	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	17320	-90	5	-0.52	91127200	5282	39.92	17150	17400	17150	22600	12190	17410	17252.40	5.95	-966	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2294	-3.77	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-19.63	15450	20230314	12.10	17860	-3.02	20240207	15500	11.74	20240129	21550	-19.63	20230419	15450	12.10	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
85	20240215	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	17310	-100	5	-0.57	90988860	5274	39.86	17150	17400	17150	22600	12190	17410	17252.34	5.95	-966	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2293	-3.77	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-19.68	15450	20230314	12.04	17860	-3.08	20240207	15500	11.68	20240129	21550	-19.68	20230419	15450	12.04	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
86	20240215	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	17330	-80	5	-0.46	66016320	3830	28.95	17150	17400	17150	22600	12190	17410	17236.64	5.95	-157	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2296	-3.78	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-19.58	15450	20230314	12.17	17860	-2.97	20240207	15500	11.81	20240129	21550	-19.58	20230419	15450	12.17	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
87	20240215	110208	57	100.00	KOSPI	금융업	N	N	N	N	N	17360	-50	5	-0.29	65218900	3784	28.60	17150	17400	17150	22600	12190	17410	17235.44	5.95	-117	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2300	-3.78	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-19.44	15450	20230314	12.36	17860	-2.80	20240207	15500	12.00	20240129	21550	-19.44	20230419	15450	12.36	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
88	20240215	100209	57	100.00	KOSPI	금융업	N	N	N	N	N	17400	-10	5	-0.06	60549340	3515	26.57	17150	17400	17150	22600	12190	17410	17225.99	5.95	126	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2305	-3.79	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-19.26	15450	20230314	12.62	17860	-2.58	20240207	15500	12.26	20240129	21550	-19.26	20230419	15450	12.62	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
89	20240215	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	17340	-70	5	-0.40	9830740	573	4.33	17150	17340	17150	22600	12190	17410	17156.61	5.95	86	17990	17700	17350	17060	16710	17845	17205	662	5190	5000	12180	10	1	13247561	2297	-3.78	0.42	12	0.00	-4589.00	41746.00	21550	20230419	-19.54	15450	20230314	12.23	17860	-2.91	20240207	15500	11.87	20240129	21550	-19.54	20230419	15450	12.23	20230314	0.16	N	006840	5000	662 억	788539	N	N	2	N	N
90	20240214	160208	57	100.00	KOSPI	금융업	N	N	N	N	N	17410	20	2	0.12	230247240	13230	71.62	17000	17640	17000	22600	12180	17390	17403.42	5.93	2472	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2306	-3.79	0.42	12	0.10	-4589.00	41746.00	21550	20230419	-19.21	15450	20230314	12.69	17860	-2.52	20240207	15500	12.32	20240129	21550	-19.21	20230419	15450	12.69	20230314	0.15	N	006840	5000	662 억	785356	N	N	2	N	N
91	20240214	150208	57	100.00	KOSPI	금융업	N	N	N	N	N	17460	70	2	0.40	219498700	12613	68.28	17000	17640	17000	22600	12180	17390	17402.58	5.93	2206	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2313	-3.80	0.42	12	0.10	-4589.00	41746.00	21550	20230419	-18.98	15450	20230314	13.01	17860	-2.24	20240207	15500	12.65	20240129	21550	-18.98	20230419	15450	13.01	20230314	0.15	N	006840	5000	662 억	785356	N	N	3	N	N
92	20240214	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	17460	70	2	0.40	177824900	10230	55.38	17000	17640	17000	22600	12180	17390	17382.69	5.93	1735	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2313	-3.80	0.42	12	0.08	-4589.00	41746.00	21550	20230419	-18.98	15450	20230314	13.01	17860	-2.24	20240207	15500	12.65	20240129	21550	-18.98	20230419	15450	13.01	20230314	0.15	N	006840	5000	662 억	785356	N	N	3	N	N
93	20240214	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	17400	10	2	0.06	132549160	7634	41.33	17000	17640	17000	22600	12180	17390	17363.00	5.93	1522	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2305	-3.79	0.42	12	0.06	-4589.00	41746.00	21550	20230419	-19.26	15450	20230314	12.62	17860	-2.58	20240207	15500	12.26	20240129	21550	-19.26	20230419	15450	12.62	20230314	0.15	N	006840	5000	662 억	785356	N	N	3	N	N
94	20240214	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	17620	230	2	1.32	96027320	5549	30.04	17000	17620	17000	22600	12180	17390	17305.34	5.93	1261	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2334	-3.84	0.42	12	0.04	-4589.00	41746.00	21550	20230419	-18.24	15450	20230314	14.05	17860	-1.34	20240207	15500	13.68	20240129	21550	-18.24	20230419	15450	14.05	20230314	0.15	N	006840	5000	662 억	785356	N	N	3	N	N
95	20240214	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	17430	40	2	0.23	70186570	4072	22.04	17000	17440	17000	22600	12180	17390	17236.39	5.93	717	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2309	-3.80	0.42	12	0.03	-4589.00	41746.00	21550	20230419	-19.12	15450	20230314	12.82	17860	-2.41	20240207	15500	12.45	20240129	21550	-19.12	20230419	15450	12.82	20230314	0.15	N	006840	5000	662 억	785356	N	N	3	N	N
96	20240214	090206	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-390	5	-2.24	18275000	1075	5.82	17000	17000	17000	22600	12180	17390	17000.00	5.93	-17	18130	17760	17380	17010	16630	17570	16820	662	5210	5000	12170	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17860	-4.82	20240207	15500	9.68	20240129	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	785356	N	N	3	N	N
97	20240213	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	17390	-210	5	-1.19	319923540	18472	140.08	17610	17750	17000	22850	12320	17600	17319.38	5.92	552	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2304	-3.79	0.42	12	0.14	-4589.00	41746.00	21550	20230419	-19.30	15450	20230314	12.56	17860	-2.63	20240207	15500	12.19	20240129	21550	-19.30	20230419	15450	12.56	20230314	0.15	N	006840	5000	662 억	784463	N	N	3	N	N
98	20240213	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	17390	-210	5	-1.19	317037040	18306	138.82	17610	17750	17000	22850	12320	17600	17318.75	5.92	603	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2304	-3.79	0.42	12	0.14	-4589.00	41746.00	21550	20230419	-19.30	15450	20230314	12.56	17860	-2.63	20240207	15500	12.19	20240129	21550	-19.30	20230419	15450	12.56	20230314	0.15	N	006840	5000	662 억	784463	N	N	4	N	N
99	20240213	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	17410	-190	5	-1.08	311395650	17981	136.35	17610	17750	17000	22850	12320	17600	17318.04	5.92	731	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2306	-3.79	0.42	12	0.14	-4589.00	41746.00	21550	20230419	-19.21	15450	20230314	12.69	17860	-2.52	20240207	15500	12.32	20240129	21550	-19.21	20230419	15450	12.69	20230314	0.15	N	006840	5000	662 억	784463	N	N	4	N	N
100	20240213	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	17490	-110	5	-0.62	301679290	17419	132.09	17610	17750	17000	22850	12320	17600	17318.98	5.92	531	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2317	-3.81	0.42	12	0.13	-4589.00	41746.00	21550	20230419	-18.84	15450	20230314	13.20	17860	-2.07	20240207	15500	12.84	20240129	21550	-18.84	20230419	15450	13.20	20230314	0.15	N	006840	5000	662 억	784463	N	N	4	N	N
101	20240213	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	17430	-170	5	-0.97	278245360	16073	121.89	17610	17750	17000	22850	12320	17600	17311.35	5.92	368	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2309	-3.80	0.42	12	0.12	-4589.00	41746.00	21550	20230419	-19.12	15450	20230314	12.82	17860	-2.41	20240207	15500	12.45	20240129	21550	-19.12	20230419	15450	12.82	20230314	0.15	N	006840	5000	662 억	784463	N	N	4	N	N
102	20240213	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	17220	-380	5	-2.16	256809570	14835	112.50	17610	17750	17000	22850	12320	17600	17311.06	5.92	347	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2281	-3.75	0.41	12	0.11	-4589.00	41746.00	21550	20230419	-20.09	15450	20230314	11.46	17860	-3.58	20240207	15500	11.10	20240129	21550	-20.09	20230419	15450	11.46	20230314	0.15	N	006840	5000	662 억	784463	N	N	4	N	N
103	20240213	100157	57	100.00	KOSPI	금융업	N	N	N	N	N	17500	-100	5	-0.57	111623520	6347	48.13	17610	17750	17500	22850	12320	17600	17586.82	5.92	-1786	18006	17802	17516	17312	17026	17660	17170	662	5250	5000	12320	10	1	13247561	2318	-3.81	0.42	12	0.05	-4589.00	41746.00	21550	20230419	-18.79	15450	20230314	13.27	17860	-2.02	20240207	15500	12.90	20240129	21550	-18.79	20230419	15450	13.27	20230314	0.15	N	006840	5000	662 억	784463	N	N	4	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History