KissMeData/006840/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240329	160220	57	100.00	KOSPI		금융업	N	N	N	N	N	15100	-460	5	-2.96	321815150	21353	207.27	15600	15600	14810	20200	10900	15560	15071.19	5.90	-8695	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	2000	-3.29	0.36	12	0.16	-4589.00	41746.00	21550	20230419	-29.93	14700	20240327	2.72	18030	-16.25	20240219	14700	2.72	20240327	21550	-29.93	20230419	14700	2.72	20240327	0.12	N	006840	5000	662 억	781827	N	N	1	N	N
3	20240329	150221	57	100.00	KOSPI		금융업	N	N	N	N	N	15100	-460	5	-2.96	318694040	21146	205.26	15600	15600	14810	20200	10900	15560	15071.13	5.90	-8670	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	2000	-3.29	0.36	12	0.16	-4589.00	41746.00	21550	20230419	-29.93	14700	20240327	2.72	18030	-16.25	20240219	14700	2.72	20240327	21550	-29.93	20230419	14700	2.72	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
4	20240329	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	14880	-680	5	-4.37	294690980	19543	189.70	15600	15600	14810	20200	10900	15560	15079.11	5.90	-8538	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	1971	-3.24	0.36	12	0.15	-4589.00	41746.00	21550	20230419	-30.95	14700	20240327	1.22	18030	-17.47	20240219	14700	1.22	20240327	21550	-30.95	20230419	14700	1.22	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
5	20240329	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	14960	-600	5	-3.86	206190830	13601	132.02	15600	15600	14900	20200	10900	15560	15159.98	5.90	-6061	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	1982	-3.26	0.36	12	0.10	-4589.00	41746.00	21550	20230419	-30.58	14700	20240327	1.77	18030	-17.03	20240219	14700	1.77	20240327	21550	-30.58	20230419	14700	1.77	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
6	20240329	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	15200	-360	5	-2.31	110866400	7265	70.52	15600	15600	15200	20200	10900	15560	15260.34	5.90	-2990	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	2014	-3.31	0.36	12	0.05	-4589.00	41746.00	21550	20230419	-29.47	14700	20240327	3.40	18030	-15.70	20240219	14700	3.40	20240327	21550	-29.47	20230419	14700	3.40	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
7	20240329	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	15310	-250	5	-1.61	48339290	3157	30.64	15600	15600	15200	20200	10900	15560	15311.78	5.90	-1357	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	2028	-3.34	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-28.96	14700	20240327	4.15	18030	-15.09	20240219	14700	4.15	20240327	21550	-28.96	20230419	14700	4.15	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
8	20240329	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	15310	-250	5	-1.61	26809660	1751	17.00	15600	15600	15200	20200	10900	15560	15311.06	5.90	-243	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	2028	-3.34	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-28.96	14700	20240327	4.15	18030	-15.09	20240219	14700	4.15	20240327	21550	-28.96	20230419	14700	4.15	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
9	20240329	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	40	2	0.26	514800	33	0.32	15600	15600	15600	20200	10900	15560	15600.00	5.90	2	15826	15692	15446	15312	15066	15760	15380	662	4640	5000	10890	10	1	13247561	2067	-3.40	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.61	14700	20240327	6.12	18030	-13.48	20240219	14700	6.12	20240327	21550	-27.61	20230419	14700	6.12	20240327	0.12	N	006840	5000	662 억	781827	N	N	9	N	N
10	20240328	160217	57	100.00	KOSPI		금융업	N	N	N	N	N	15560	360	2	2.37	158796860	10299	78.88	15240	15580	15200	19760	10640	15200	15418.67	5.91	-1513	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2061	-3.39	0.37	12	0.08	-4589.00	41746.00	21550	20230419	-27.80	14700	20240327	5.85	18030	-13.70	20240219	14700	5.85	20240327	21550	-27.80	20230419	14700	5.85	20240327	0.12	N	006840	5000	662 억	783344	N	N	9	N	N
11	20240328	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	300	2	1.97	152873190	9917	75.95	15240	15580	15200	19760	10640	15200	15415.27	5.91	-1433	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2053	-3.38	0.37	12	0.07	-4589.00	41746.00	21550	20230419	-28.07	14700	20240327	5.44	18030	-14.03	20240219	14700	5.44	20240327	21550	-28.07	20230419	14700	5.44	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
12	20240328	140217	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	320	2	2.11	140542280	9124	69.88	15240	15530	15200	19760	10640	15200	15403.58	5.91	-1326	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2056	-3.38	0.37	12	0.07	-4589.00	41746.00	21550	20230419	-27.98	14700	20240327	5.58	18030	-13.92	20240219	14700	5.58	20240327	21550	-27.98	20230419	14700	5.58	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
13	20240328	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	15490	290	2	1.91	120040430	7801	59.75	15240	15520	15200	19760	10640	15200	15387.83	5.91	-1073	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2052	-3.38	0.37	12	0.06	-4589.00	41746.00	21550	20230419	-28.12	14700	20240327	5.37	18030	-14.09	20240219	14700	5.37	20240327	21550	-28.12	20230419	14700	5.37	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
14	20240328	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	15440	240	2	1.58	93273670	6072	46.50	15240	15520	15200	19760	10640	15200	15361.28	5.91	-1013	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2045	-3.36	0.37	12	0.05	-4589.00	41746.00	21550	20230419	-28.35	14700	20240327	5.03	18030	-14.36	20240219	14700	5.03	20240327	21550	-28.35	20230419	14700	5.03	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
15	20240328	110216	57	100.00	KOSPI		금융업	N	N	N	N	N	15430	230	2	1.51	65763520	4295	32.89	15240	15430	15200	19760	10640	15200	15311.65	5.91	-731	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2044	-3.36	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-28.40	14700	20240327	4.97	18030	-14.42	20240219	14700	4.97	20240327	21550	-28.40	20230419	14700	4.97	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
16	20240328	100221	57	100.00	KOSPI		금융업	N	N	N	N	N	15390	190	2	1.25	37733100	2472	18.93	15240	15390	15200	19760	10640	15200	15264.20	5.91	-474	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2039	-3.35	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-28.58	14700	20240327	4.69	18030	-14.64	20240219	14700	4.69	20240327	21550	-28.58	20230419	14700	4.69	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
17	20240328	090220	57	100.00	KOSPI		금융업	N	N	N	N	N	15240	40	2	0.26	15240	1	0.01	15240	15240	15240	19760	10640	15200	15240.00	5.91	0	16466	15832	15266	14632	14066	15550	14350	662	4560	5000	10640	10	1	13247561	2019	-3.32	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-29.28	14700	20240327	3.67	18030	-15.47	20240219	14700	3.67	20240327	21550	-29.28	20230419	14700	3.67	20240327	0.12	N	006840	5000	662 억	783344	N	N	4	N	N
18	20240327	160220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15200	-300	5	-1.94	200829050	13056	206.55	15590	15900	14700	20150	10850	15500	15382.13	5.92	-326	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2014	-3.31	0.36	12	0.10	-4589.00	41746.00	21550	20230419	-29.47	14700	20240327	3.40	18030	-15.70	20240219	14700	3.40	20240327	21550	-29.47	20230419	14700	3.40	20240327	0.12	N	006840	5000	662 억	783671	N	N	4	N	N
19	20240327	150218	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15200	-300	5	-1.94	185811820	12068	190.92	15590	15900	14700	20150	10850	15500	15397.07	5.92	-453	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2014	-3.31	0.36	12	0.09	-4589.00	41746.00	21550	20230419	-29.47	14700	20240327	3.40	18030	-15.70	20240219	14700	3.40	20240327	21550	-29.47	20230419	14700	3.40	20240327	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
20	20240327	140219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15260	-240	5	-1.55	124805900	8039	127.18	15590	15900	14700	20150	10850	15500	15525.05	5.92	-603	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2022	-3.33	0.37	12	0.06	-4589.00	41746.00	21550	20230419	-29.19	14700	20240327	3.81	18030	-15.36	20240219	14700	3.81	20240327	21550	-29.19	20230419	14700	3.81	20240327	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
21	20240327	130221	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	20	2	0.13	77418900	4939	78.14	15590	15900	15520	20150	10850	15500	15675.02	5.92	-639	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2056	-3.38	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.98	15220	20240321	1.97	18030	-13.92	20240219	15220	1.97	20240321	21550	-27.98	20230419	15220	1.97	20240321	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
22	20240327	120219	57	100.00	KOSPI		금융업	N	N	N	N	N	15610	110	2	0.71	64944010	4137	65.45	15590	15900	15580	20150	10850	15500	15698.33	5.92	-702	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2068	-3.40	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.56	15220	20240321	2.56	18030	-13.42	20240219	15220	2.56	20240321	21550	-27.56	20230419	15220	2.56	20240321	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
23	20240327	110219	57	100.00	KOSPI		금융업	N	N	N	N	N	15630	130	2	0.84	27556700	1760	27.84	15590	15900	15580	20150	10850	15500	15657.22	5.92	-23	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2071	-3.41	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-27.47	15220	20240321	2.69	18030	-13.31	20240219	15220	2.69	20240321	21550	-27.47	20230419	15220	2.69	20240321	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
24	20240327	100216	57	100.00	KOSPI		금융업	N	N	N	N	N	15620	120	2	0.77	16494710	1052	16.64	15590	15900	15580	20150	10850	15500	15679.38	5.92	-23	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2069	-3.40	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-27.52	15220	20240321	2.63	18030	-13.37	20240219	15220	2.63	20240321	21550	-27.52	20230419	15220	2.63	20240321	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
25	20240327	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	100	2	0.65	6119880	388	6.14	15590	15900	15590	20150	10850	15500	15772.89	5.92	-34	15766	15632	15526	15392	15286	15580	15340	662	4650	5000	10850	10	1	13247561	2067	-3.40	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.61	15220	20240321	2.50	18030	-13.48	20240219	15220	2.50	20240321	21550	-27.61	20230419	15220	2.50	20240321	0.12	N	006840	5000	662 억	783671	N	N	11	N	N
26	20240326	160220	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	-40	5	-0.26	97943060	6320	109.55	15520	15660	15420	20200	10880	15540	15497.31	5.91	184	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2053	-3.38	0.37	12	0.05	-4589.00	41746.00	21550	20230419	-28.07	15220	20240321	1.84	18030	-14.03	20240219	15220	1.84	20240321	21550	-28.07	20230419	15220	1.84	20240321	0.13	N	006840	5000	662 억	783463	N	N	10	N	N
27	20240326	150218	57	100.00	KOSPI		금융업	N	N	N	N	N	15530	-10	5	-0.06	88828660	5732	99.36	15520	15660	15420	20200	10880	15540	15496.97	5.91	212	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2057	-3.38	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.94	15220	20240321	2.04	18030	-13.87	20240219	15220	2.04	20240321	21550	-27.94	20230419	15220	2.04	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
28	20240326	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	15540	0	3	0.00	78469290	5064	87.78	15520	15660	15420	20200	10880	15540	15495.52	5.91	214	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2059	-3.39	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.89	15220	20240321	2.10	18030	-13.81	20240219	15220	2.10	20240321	21550	-27.89	20230419	15220	2.10	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
29	20240326	130216	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	-40	5	-0.26	65308550	4215	73.06	15520	15660	15420	20200	10880	15540	15494.32	5.91	-469	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2053	-3.38	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-28.07	15220	20240321	1.84	18030	-14.03	20240219	15220	1.84	20240321	21550	-28.07	20230419	15220	1.84	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
30	20240326	120217	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	-40	5	-0.26	43247080	2791	48.38	15520	15660	15420	20200	10880	15540	15495.19	5.91	-366	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2053	-3.38	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-28.07	15220	20240321	1.84	18030	-14.03	20240219	15220	1.84	20240321	21550	-28.07	20230419	15220	1.84	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
31	20240326	110214	57	100.00	KOSPI		금융업	N	N	N	N	N	15460	-80	5	-0.51	29365060	1895	32.85	15520	15660	15420	20200	10880	15540	15496.07	5.91	-251	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2048	-3.37	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-28.26	15220	20240321	1.58	18030	-14.25	20240219	15220	1.58	20240321	21550	-28.26	20230419	15220	1.58	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
32	20240326	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	15470	-70	5	-0.45	15683550	1011	17.52	15520	15660	15470	20200	10880	15540	15512.91	5.91	-125	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2049	-3.37	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-28.21	15220	20240321	1.64	18030	-14.20	20240219	15220	1.64	20240321	21550	-28.21	20230419	15220	1.64	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
33	20240326	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	-20	5	-0.13	1412740	91	1.58	15520	15540	15520	20200	10880	15540	15524.62	5.91	-67	15833	15686	15603	15456	15373	15645	15415	662	4660	5000	10870	10	1	13247561	2056	-3.38	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.98	15220	20240321	1.97	18030	-13.92	20240219	15220	1.97	20240321	21550	-27.98	20230419	15220	1.97	20240321	0.13	N	006840	5000	662 억	783463	N	N	30	N	N
34	20240325	160221	57	100.00	KOSPI		금융업	N	N	N	N	N	15540	-160	5	-1.02	90060510	5769	77.83	15660	15750	15520	20400	10990	15700	15611.13	5.93	-1969	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2059	-3.39	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.89	15220	20240321	2.10	18030	-13.81	20240219	15220	2.10	20240321	21550	-27.89	20230419	15220	2.10	20240321	0.13	N	006840	5000	662 억	785413	N	N	30	N	N
35	20240325	150223	57	100.00	KOSPI		금융업	N	N	N	N	N	15590	-110	5	-0.70	88475430	5667	76.46	15660	15750	15520	20400	10990	15700	15612.39	5.93	-1930	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2065	-3.40	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.66	15220	20240321	2.43	18030	-13.53	20240219	15220	2.43	20240321	21550	-27.66	20230419	15220	2.43	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
36	20240325	140223	57	100.00	KOSPI		금융업	N	N	N	N	N	15650	-50	5	-0.32	78210470	5006	67.54	15660	15750	15540	20400	10990	15700	15623.35	5.93	-1754	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2073	-3.41	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.38	15220	20240321	2.83	18030	-13.20	20240219	15220	2.83	20240321	21550	-27.38	20230419	15220	2.83	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
37	20240325	130222	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	-100	5	-0.64	68643890	4394	59.28	15660	15750	15570	20400	10990	15700	15622.19	5.93	-1224	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2067	-3.40	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.61	15220	20240321	2.50	18030	-13.48	20240219	15220	2.50	20240321	21550	-27.61	20230419	15220	2.50	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
38	20240325	120227	57	100.00	KOSPI		금융업	N	N	N	N	N	15630	-70	5	-0.45	62563760	4004	54.02	15660	15750	15580	20400	10990	15700	15625.31	5.93	-873	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2071	-3.41	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.47	15220	20240321	2.69	18030	-13.31	20240219	15220	2.69	20240321	21550	-27.47	20230419	15220	2.69	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
39	20240325	110223	57	100.00	KOSPI		금융업	N	N	N	N	N	15650	-50	5	-0.32	40704950	2605	35.15	15660	15700	15590	20400	10990	15700	15625.70	5.93	-559	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2073	-3.41	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-27.38	15220	20240321	2.83	18030	-13.20	20240219	15220	2.83	20240321	21550	-27.38	20230419	15220	2.83	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
40	20240325	100222	57	100.00	KOSPI		금융업	N	N	N	N	N	15650	-50	5	-0.32	32287100	2068	27.90	15660	15660	15590	20400	10990	15700	15612.72	5.93	-240	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2073	-3.41	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-27.38	15220	20240321	2.83	18030	-13.20	20240219	15220	2.83	20240321	21550	-27.38	20230419	15220	2.83	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
41	20240325	090225	57	100.00	KOSPI		금융업	N	N	N	N	N	15640	-60	5	-0.38	203500	13	0.18	15660	15660	15640	20400	10990	15700	15653.85	5.93	-13	16146	15922	15626	15402	15106	16035	15515	662	4700	5000	10990	10	1	13247561	2072	-3.41	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.42	15220	20240321	2.76	18030	-13.26	20240219	15220	2.76	20240321	21550	-27.42	20230419	15220	2.76	20240321	0.13	N	006840	5000	662 억	785413	N	N	15	N	N
42	20240322	160222	57	100.00	KOSPI		금융업	N	N	N	N	N	15700	300	2	1.95	116036300	7410	31.19	15510	15850	15330	20000	10780	15400	15658.86	5.92	1681	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2080	-3.42	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-27.15	15220	20240321	3.15	18030	-12.92	20240219	15220	3.15	20240321	21550	-27.15	20230419	15220	3.15	20240321	0.13	N	006840	5000	662 억	783751	N	N	15	N	N
43	20240322	150224	57	100.00	KOSPI		금융업	N	N	N	N	N	15660	260	2	1.69	103002080	6579	27.69	15510	15850	15330	20000	10780	15400	15656.19	5.92	1530	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2075	-3.41	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-27.33	15220	20240321	2.89	18030	-13.14	20240219	15220	2.89	20240321	21550	-27.33	20230419	15220	2.89	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
44	20240322	140222	57	100.00	KOSPI		금융업	N	N	N	N	N	15680	280	2	1.82	98176770	6271	26.39	15510	15850	15330	20000	10780	15400	15655.68	5.92	1463	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2077	-3.42	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-27.24	15220	20240321	3.02	18030	-13.03	20240219	15220	3.02	20240321	21550	-27.24	20230419	15220	3.02	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
45	20240322	130222	57	100.00	KOSPI		금융업	N	N	N	N	N	15680	280	2	1.82	96198980	6145	25.86	15510	15850	15330	20000	10780	15400	15654.84	5.92	1463	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2077	-3.42	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-27.24	15220	20240321	3.02	18030	-13.03	20240219	15220	3.02	20240321	21550	-27.24	20230419	15220	3.02	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
46	20240322	120222	57	100.00	KOSPI		금융업	N	N	N	N	N	15770	370	2	2.40	79498490	5081	21.38	15510	15850	15330	20000	10780	15400	15646.23	5.92	1124	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2089	-3.44	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-26.82	15220	20240321	3.61	18030	-12.53	20240219	15220	3.61	20240321	21550	-26.82	20230419	15220	3.61	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
47	20240322	110223	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	200	2	1.30	34259220	2199	9.26	15510	15670	15330	20000	10780	15400	15579.45	5.92	-249	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2067	-3.40	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-27.61	15220	20240321	2.50	18030	-13.48	20240219	15220	2.50	20240321	21550	-27.61	20230419	15220	2.50	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
48	20240322	100223	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	120	2	0.78	25322950	1626	6.84	15510	15670	15330	20000	10780	15400	15573.77	5.92	-309	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2056	-3.38	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-27.98	15220	20240321	1.97	18030	-13.92	20240219	15220	1.97	20240321	21550	-27.98	20230419	15220	1.97	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
49	20240322	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	100	2	0.65	403200	26	0.11	15510	15510	15500	20000	10780	15400	15507.69	5.92	0	16146	15772	15496	15122	14846	15635	14985	662	4600	5000	10780	10	1	13247561	2053	-3.38	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-28.07	15220	20240321	1.84	18030	-14.03	20240219	15220	1.84	20240321	21550	-28.07	20230419	15220	1.84	20240321	0.13	N	006840	5000	662 억	783751	N	N	17	N	N
50	20240321	160221	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15400	-40	5	-0.26	367405440	23748	471.94	15560	15870	15220	20050	10810	15440	15471.07	5.91	-224	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2040	-3.36	0.37	12	0.18	-4589.00	41746.00	21550	20230419	-28.54	15220	20240321	1.18	18030	-14.59	20240219	15220	1.18	20240321	21550	-28.54	20230419	15220	1.18	20240321	0.13	N	006840	5000	662 억	783061	N	N	17	N	N
51	20240321	150222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15240	-200	5	-1.30	324991190	20986	417.05	15560	15870	15220	20050	10810	15440	15486.10	5.91	-22	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2019	-3.32	0.37	12	0.16	-4589.00	41746.00	21550	20230419	-29.28	15220	20240321	0.13	18030	-15.47	20240219	15220	0.13	20240321	21550	-29.28	20230419	15220	0.13	20240321	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
52	20240321	140221	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15260	-180	5	-1.17	270697280	17422	346.22	15560	15870	15250	20050	10810	15440	15537.67	5.91	-218	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2022	-3.33	0.37	12	0.13	-4589.00	41746.00	21550	20230419	-29.19	15250	20240321	0.07	18030	-15.36	20240219	15250	0.07	20240321	21550	-29.19	20230419	15250	0.07	20240321	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
53	20240321	130219	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15440	0	3	0.00	224293580	14386	285.89	15560	15870	15290	20050	10810	15440	15591.10	5.91	-486	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2045	-3.36	0.37	12	0.11	-4589.00	41746.00	21550	20230419	-28.35	15290	20240321	0.98	18030	-14.36	20240219	15290	0.98	20240321	21550	-28.35	20230419	15290	0.98	20240321	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
54	20240321	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	15510	70	2	0.45	158771240	10124	201.19	15560	15870	15440	20050	10810	15440	15682.66	5.91	-902	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2055	-3.38	0.37	12	0.08	-4589.00	41746.00	21550	20230419	-28.03	15400	20240320	0.71	18030	-13.98	20240219	15400	0.71	20240320	21550	-28.03	20230419	15400	0.71	20240320	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
55	20240321	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	15710	270	2	1.75	130550570	8326	165.46	15560	15870	15440	20050	10810	15440	15679.87	5.91	-1017	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2081	-3.42	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-27.10	15400	20240320	2.01	18030	-12.87	20240219	15400	2.01	20240320	21550	-27.10	20230419	15400	2.01	20240320	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
56	20240321	100222	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	320	2	2.07	77130560	4938	98.13	15560	15770	15440	20050	10810	15440	15619.80	5.91	-1245	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2088	-3.43	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-26.87	15400	20240320	2.34	18030	-12.59	20240219	15400	2.34	20240320	21550	-26.87	20230419	15400	2.34	20240320	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
57	20240321	090222	57	100.00	KOSPI		금융업	N	N	N	N	N	15550	110	2	0.71	62230	4	0.08	15560	15560	15550	20050	10810	15440	15557.50	5.91	-1	15600	15520	15460	15380	15320	15490	15350	662	4610	5000	10800	10	1	13247561	2060	-3.39	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.84	15400	20240320	0.97	18030	-13.75	20240219	15400	0.97	20240320	21550	-27.84	20230419	15400	0.97	20240320	0.13	N	006840	5000	662 억	783061	N	N	1	N	N
58	20240320	160220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15440	-100	5	-0.64	77267070	5007	124.58	15540	15540	15400	20200	10880	15540	15431.81	5.92	-770	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2045	-3.36	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-28.35	15400	20240320	0.26	18030	-14.36	20240219	15400	0.26	20240320	21550	-28.35	20230419	15400	0.26	20240320	0.12	N	006840	5000	662 억	784200	N	N	1	N	N
59	20240320	150220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15500	-40	5	-0.26	75211130	4874	121.27	15540	15540	15400	20200	10880	15540	15431.09	5.92	-789	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2053	-3.38	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-28.07	15400	20240320	0.65	18030	-14.03	20240219	15400	0.65	20240320	21550	-28.07	20230419	15400	0.65	20240320	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
60	20240320	140222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15430	-110	5	-0.71	62351880	4043	100.60	15540	15540	15400	20200	10880	15540	15422.18	5.92	-726	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2044	-3.36	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-28.40	15400	20240320	0.19	18030	-14.42	20240219	15400	0.19	20240320	21550	-28.40	20230419	15400	0.19	20240320	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
61	20240320	130222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15450	-90	5	-0.58	41954650	2719	67.65	15540	15540	15400	20200	10880	15540	15430.18	5.92	-571	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2047	-3.37	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-28.31	15400	20240320	0.32	18030	-14.31	20240219	15400	0.32	20240320	21550	-28.31	20230419	15400	0.32	20240320	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
62	20240320	120222	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15420	-120	5	-0.77	32332210	2095	52.13	15540	15540	15400	20200	10880	15540	15433.04	5.92	-467	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2043	-3.36	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-28.45	15400	20240320	0.13	18030	-14.48	20240219	15400	0.13	20240320	21550	-28.45	20230419	15400	0.13	20240320	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
63	20240320	110220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15440	-100	5	-0.64	20760950	1345	33.47	15540	15540	15400	20200	10880	15540	15435.65	5.92	-353	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2045	-3.36	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-28.35	15400	20240320	0.26	18030	-14.36	20240219	15400	0.26	20240320	21550	-28.35	20230419	15400	0.26	20240320	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
64	20240320	100220	57	100.00	KOSPI	신저가	금융업	N	N	N	N	N	15430	-110	5	-0.71	14738560	955	23.76	15540	15540	15400	20200	10880	15540	15433.05	5.92	-165	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2044	-3.36	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-28.40	15400	20240320	0.19	18030	-14.42	20240219	15400	0.19	20240320	21550	-28.40	20230419	15400	0.19	20240320	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
65	20240320	090219	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	-40	5	-0.26	403250	26	0.65	15540	15540	15500	20200	10880	15540	15509.62	5.92	-23	15600	15570	15540	15510	15480	15555	15495	662	4660	5000	10870	10	1	13247561	2053	-3.38	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-28.07	15450	20230323	0.32	18030	-14.03	20240219	15460	0.26	20240318	21550	-28.07	20230419	15450	0.32	20230323	0.12	N	006840	5000	662 억	784200	N	N	35	N	N
66	20240319	160219	57	100.00	KOSPI		금융업	N	N	N	N	N	15540	-20	5	-0.13	62399280	4017	76.82	15560	15570	15510	20200	10900	15560	15533.80	5.92	-768	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2059	-3.39	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.89	15450	20230314	0.58	18030	-13.81	20240219	15460	0.52	20240318	21550	-27.89	20230419	15450	0.58	20230323	0.12	N	006840	5000	662 억	784863	N	N	35	N	N
67	20240319	150220	57	100.00	KOSPI		금융업	N	N	N	N	N	15540	-20	5	-0.13	60752050	3911	74.79	15560	15570	15510	20200	10900	15560	15533.64	5.92	-734	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2059	-3.39	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.89	15450	20230314	0.58	18030	-13.81	20240219	15460	0.52	20240318	21550	-27.89	20230419	15450	0.58	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
68	20240319	140221	57	100.00	KOSPI		금융업	N	N	N	N	N	15560	0	3	0.00	58407580	3760	71.91	15560	15570	15510	20200	10900	15560	15533.93	5.92	-718	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2061	-3.39	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.80	15450	20230314	0.71	18030	-13.70	20240219	15460	0.65	20240318	21550	-27.80	20230419	15450	0.71	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
69	20240319	130210	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	-40	5	-0.26	51770300	3333	63.74	15560	15570	15510	20200	10900	15560	15532.64	5.92	-506	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2056	-3.38	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.98	15450	20230314	0.45	18030	-13.92	20240219	15460	0.39	20240318	21550	-27.98	20230419	15450	0.45	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
70	20240319	120220	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	-40	5	-0.26	50591430	3257	62.29	15560	15570	15510	20200	10900	15560	15533.14	5.92	-495	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2056	-3.38	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-27.98	15450	20230314	0.45	18030	-13.92	20240219	15460	0.39	20240318	21550	-27.98	20230419	15450	0.45	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
71	20240319	110221	57	100.00	KOSPI		금융업	N	N	N	N	N	15560	0	3	0.00	31960850	2057	39.34	15560	15570	15510	20200	10900	15560	15537.60	5.92	-370	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2061	-3.39	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-27.80	15450	20230314	0.71	18030	-13.70	20240219	15460	0.65	20240318	21550	-27.80	20230419	15450	0.71	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
72	20240319	100220	57	100.00	KOSPI		금융업	N	N	N	N	N	15520	-40	5	-0.26	25953180	1670	31.94	15560	15570	15520	20200	10900	15560	15540.83	5.92	-194	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2056	-3.38	0.37	12	0.01	-4589.00	41746.00	21550	20230419	-27.98	15450	20230314	0.45	18030	-13.92	20240219	15460	0.39	20240318	21550	-27.98	20230419	15450	0.45	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
73	20240319	090220	57	100.00	KOSPI		금융업	N	N	N	N	N	15560	0	3	0.00	186720	12	0.23	15560	15560	15560	20200	10900	15560	15560.00	5.92	-1	15680	15620	15540	15480	15400	15580	15440	662	4640	5000	10890	10	1	13247561	2061	-3.39	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.80	15450	20230314	0.71	18030	-13.70	20240219	15460	0.65	20240318	21550	-27.80	20230419	15450	0.71	20230323	0.12	N	006840	5000	662 억	784863	N	N	12	N	N
74	20240318	160219	57	100.00	KOSPI		금융업	N	N	N	N	N	15560	-40	5	-0.26	78419160	5055	88.34	15600	15600	15460	20250	10920	15600	15513.19	5.93	-145	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2061	-3.39	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.80	15450	20230314	0.71	18030	-13.70	20240219	15460	0.65	20240318	21550	-27.80	20230419	15450	0.71	20230323	0.12	N	006840	5000	662 억	784998	N	N	12	N	N
75	20240318	150219	57	100.00	KOSPI		금융업	N	N	N	N	N	15550	-50	5	-0.32	73620850	4747	82.96	15600	15600	15460	20250	10920	15600	15508.92	5.93	-142	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2060	-3.39	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.84	15450	20230314	0.65	18030	-13.75	20240219	15460	0.58	20240318	21550	-27.84	20230419	15450	0.65	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
76	20240318	140218	57	100.00	KOSPI		금융업	N	N	N	N	N	15570	-30	5	-0.19	67182510	4333	75.73	15600	15600	15460	20250	10920	15600	15504.85	5.93	-62	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2063	-3.39	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.75	15450	20230314	0.78	18030	-13.64	20240219	15460	0.71	20240318	21550	-27.75	20230419	15450	0.78	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
77	20240318	130220	57	100.00	KOSPI		금융업	N	N	N	N	N	15540	-60	5	-0.38	63243960	4080	71.30	15600	15600	15460	20250	10920	15600	15500.97	5.93	-36	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2059	-3.39	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.89	15450	20230314	0.58	18030	-13.81	20240219	15460	0.52	20240318	21550	-27.89	20230419	15450	0.58	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
78	20240318	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	15500	-100	5	-0.64	57725960	3724	65.08	15600	15600	15460	20250	10920	15600	15501.06	5.93	-29	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2053	-3.38	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-28.07	15450	20230314	0.32	18030	-14.03	20240219	15460	0.26	20240318	21550	-28.07	20230419	15450	0.32	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
79	20240318	110220	57	100.00	KOSPI		금융업	N	N	N	N	N	15480	-120	5	-0.77	54101280	3490	60.99	15600	15600	15460	20250	10920	15600	15501.80	5.93	-25	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2051	-3.37	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-28.17	15450	20230314	0.19	18030	-14.14	20240219	15460	0.13	20240318	21550	-28.17	20230419	15450	0.19	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
80	20240318	100219	57	100.00	KOSPI		금융업	N	N	N	N	N	15480	-120	5	-0.77	31207670	2011	35.15	15600	15600	15460	20250	10920	15600	15518.48	5.93	-125	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2051	-3.37	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-28.17	15450	20230314	0.19	18030	-14.14	20240219	15460	0.13	20240318	21550	-28.17	20230419	15450	0.19	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
81	20240318	090218	57	100.00	KOSPI		금융업	N	N	N	N	N	15590	-10	5	-0.06	109180	7	0.12	15600	15600	15590	20250	10920	15600	15597.14	5.93	-2	16186	15892	15696	15402	15206	15795	15305	662	4650	5000	10920	10	1	13247561	2065	-3.40	0.37	12	0.00	-4589.00	41746.00	21550	20230419	-27.66	15450	20230314	0.91	18030	-13.53	20240219	15500	0.58	20240129	21550	-27.66	20230419	15450	0.91	20230323	0.12	N	006840	5000	662 억	784998	N	N	2	N	N
82	20240315	160219	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	-160	5	-1.02	89354490	5721	96.30	15990	15990	15500	20450	11040	15760	15618.69	5.93	-1232	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2067	-3.40	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.61	15450	20230314	0.97	18030	-13.48	20240219	15500	0.65	20240315	21550	-27.61	20230419	15450	0.97	20230323	0.12	N	006840	5000	662 억	785225	N	N	2	N	N
83	20240315	150205	57	100.00	KOSPI		금융업	N	N	N	N	N	15580	-180	5	-1.14	84893510	5435	91.48	15990	15990	15500	20450	11040	15760	15619.78	5.93	-1140	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2064	-3.40	0.37	12	0.04	-4589.00	41746.00	21550	20230419	-27.70	15450	20230314	0.84	18030	-13.59	20240219	15500	0.52	20240315	21550	-27.70	20230419	15450	0.84	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
84	20240315	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	15700	-60	5	-0.38	29186820	1855	31.22	15990	15990	15660	20450	11040	15760	15734.13	5.93	-443	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2080	-3.42	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-27.15	15450	20230314	1.62	18030	-12.92	20240219	15500	1.29	20240129	21550	-27.15	20230419	15450	1.62	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
85	20240315	130217	57	100.00	KOSPI		금융업	N	N	N	N	N	15700	-60	5	-0.38	28104940	1786	30.06	15990	15990	15660	20450	11040	15760	15736.25	5.93	-431	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2080	-3.42	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-27.15	15450	20230314	1.62	18030	-12.92	20240219	15500	1.29	20240129	21550	-27.15	20230419	15450	1.62	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
86	20240315	120218	57	100.00	KOSPI		금융업	N	N	N	N	N	15700	-60	5	-0.38	27507240	1748	29.42	15990	15990	15660	20450	11040	15760	15736.41	5.93	-409	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2080	-3.42	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-27.15	15450	20230314	1.62	18030	-12.92	20240219	15500	1.29	20240129	21550	-27.15	20230419	15450	1.62	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
87	20240315	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	15730	-30	5	-0.19	15367830	975	16.41	15990	15990	15700	20450	11040	15760	15761.88	5.93	-296	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2084	-3.43	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-27.01	15450	20230314	1.81	18030	-12.76	20240219	15500	1.48	20240129	21550	-27.01	20230419	15450	1.81	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
88	20240315	100218	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	0	3	0.00	12018500	762	12.83	15990	15990	15700	20450	11040	15760	15772.31	5.93	-210	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2088	-3.43	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-26.87	15450	20230314	2.01	18030	-12.59	20240219	15500	1.68	20240129	21550	-26.87	20230419	15450	2.01	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
89	20240315	090217	57	100.00	KOSPI		금융업	N	N	N	N	N	15960	200	2	1.27	527030	33	0.56	15990	15990	15950	20450	11040	15760	15970.61	5.93	-3	16133	15946	15783	15596	15433	16040	15690	662	4690	5000	11030	10	1	13247561	2114	-3.48	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-25.94	15450	20230314	3.30	18030	-11.48	20240219	15500	2.97	20240129	21550	-25.94	20230419	15450	3.30	20230323	0.12	N	006840	5000	662 억	785225	N	N	17	N	N
90	20240314	160215	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	140	2	0.90	93779480	5941	99.60	15620	15970	15620	20300	10940	15620	15785.13	5.94	-1589	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2088	-3.43	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-26.87	15450	20230314	2.01	18030	-12.59	20240219	15500	1.68	20240129	21550	-26.87	20230419	15450	2.01	20230314	0.12	N	006840	5000	662 억	786823	N	N	17	N	N
91	20240314	150217	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	140	2	0.90	90109400	5708	95.69	15620	15970	15620	20300	10940	15620	15786.51	5.94	-1529	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2088	-3.43	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-26.87	15450	20230314	2.01	18030	-12.59	20240219	15500	1.68	20240129	21550	-26.87	20230419	15450	2.01	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
92	20240314	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	15790	170	2	1.09	86805590	5498	92.17	15620	15970	15620	20300	10940	15620	15788.58	5.94	-1404	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2092	-3.44	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-26.73	15450	20230314	2.20	18030	-12.42	20240219	15500	1.87	20240129	21550	-26.73	20230419	15450	2.20	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
93	20240314	130215	57	100.00	KOSPI		금융업	N	N	N	N	N	15750	130	2	0.83	79871980	5057	84.78	15620	15970	15620	20300	10940	15620	15794.34	5.94	-1196	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2086	-3.43	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-26.91	15450	20230314	1.94	18030	-12.65	20240219	15500	1.61	20240129	21550	-26.91	20230419	15450	1.94	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
94	20240314	120216	57	100.00	KOSPI		금융업	N	N	N	N	N	15790	170	2	1.09	68541980	4339	72.74	15620	15970	15620	20300	10940	15620	15796.72	5.94	-738	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2092	-3.44	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-26.73	15450	20230314	2.20	18030	-12.42	20240219	15500	1.87	20240129	21550	-26.73	20230419	15450	2.20	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
95	20240314	110217	57	100.00	KOSPI		금융업	N	N	N	N	N	15860	240	2	1.54	62462590	3954	66.29	15620	15970	15620	20300	10940	15620	15797.32	5.94	-880	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2101	-3.46	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-26.40	15450	20230314	2.65	18030	-12.04	20240219	15500	2.32	20240129	21550	-26.40	20230419	15450	2.65	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
96	20240314	100217	57	100.00	KOSPI		금융업	N	N	N	N	N	15680	60	2	0.38	33731480	2135	35.79	15620	15970	15620	20300	10940	15620	15799.29	5.94	-520	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2077	-3.42	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-27.24	15450	20230314	1.49	18030	-13.03	20240219	15500	1.16	20240129	21550	-27.24	20230419	15450	1.49	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
97	20240314	090216	57	100.00	KOSPI		금융업	N	N	N	N	N	15780	160	2	1.02	3693360	236	3.96	15620	15790	15620	20300	10940	15620	15649.83	5.94	-73	15926	15772	15636	15482	15346	15705	15415	662	4680	5000	10930	10	1	13247561	2090	-3.44	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-26.77	15450	20230314	2.14	18030	-12.48	20240219	15500	1.81	20240129	21550	-26.77	20230419	15450	2.14	20230314	0.12	N	006840	5000	662 억	786823	N	N	8	N	N
98	20240313	160217	57	100.00	KOSPI		금융업	N	N	N	N	N	15620	-170	5	-1.08	93101020	5963	78.16	15790	15790	15500	20500	11060	15790	15613.11	5.94	362	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2069	-3.40	0.37	12	0.05	-4589.00	41746.00	21550	20230419	-27.52	15450	20230314	1.10	18030	-13.37	20240219	15500	0.77	20240313	21550	-27.52	20230419	15450	1.10	20230314	0.12	N	006840	5000	662 억	786347	N	N	8	N	N
99	20240313	150215	57	100.00	KOSPI		금융업	N	N	N	N	N	15670	-120	5	-0.76	81546160	5226	68.50	15790	15790	15500	20500	11060	15790	15603.93	5.94	181	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2076	-3.41	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-27.29	15450	20230314	1.42	18030	-13.09	20240219	15500	1.10	20240313	21550	-27.29	20230419	15450	1.42	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
100	20240313	140216	57	100.00	KOSPI		금융업	N	N	N	N	N	15640	-150	5	-0.95	70287470	4508	59.09	15790	15790	15500	20500	11060	15790	15591.72	5.94	-314	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2072	-3.41	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.42	15450	20230314	1.23	18030	-13.26	20240219	15500	0.90	20240313	21550	-27.42	20230419	15450	1.23	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
101	20240313	130218	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	-190	5	-1.20	64604820	4147	54.36	15790	15790	15500	20500	11060	15790	15578.69	5.94	-328	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2067	-3.40	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.61	15450	20230314	0.97	18030	-13.48	20240219	15500	0.65	20240313	21550	-27.61	20230419	15450	0.97	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
102	20240313	120215	57	100.00	KOSPI		금융업	N	N	N	N	N	15630	-160	5	-1.01	58780320	3775	49.48	15790	15790	15500	20500	11060	15790	15570.95	5.94	-333	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2071	-3.41	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.47	15450	20230314	1.17	18030	-13.31	20240219	15500	0.84	20240313	21550	-27.47	20230419	15450	1.17	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
103	20240313	110215	57	100.00	KOSPI		금융업	N	N	N	N	N	15600	-190	5	-1.20	51708340	3322	43.54	15790	15790	15500	20500	11060	15790	15565.42	5.94	-269	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2067	-3.40	0.37	12	0.03	-4589.00	41746.00	21550	20230419	-27.61	15450	20230314	0.97	18030	-13.48	20240219	15500	0.65	20240313	21550	-27.61	20230419	15450	0.97	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
104	20240313	100216	57	100.00	KOSPI		금융업	N	N	N	N	N	15640	-150	5	-0.95	40197830	2583	33.86	15790	15790	15500	20500	11060	15790	15562.46	5.94	-169	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2072	-3.41	0.37	12	0.02	-4589.00	41746.00	21550	20230419	-27.42	15450	20230314	1.23	18030	-13.26	20240219	15500	0.90	20240313	21550	-27.42	20230419	15450	1.23	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
105	20240313	090215	57	100.00	KOSPI		금융업	N	N	N	N	N	15700	-90	5	-0.57	518460	33	0.43	15790	15790	15700	20500	11060	15790	15710.91	5.94	-31	16150	15970	15840	15660	15530	15905	15595	662	4710	5000	11050	10	1	13247561	2080	-3.42	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-27.15	15450	20230314	1.62	18030	-12.92	20240219	15500	1.29	20240129	21550	-27.15	20230419	15450	1.62	20230314	0.12	N	006840	5000	662 억	786347	N	N	3	N	N
106	20240312	160213	57	100.00	KOSPI		금융업	N	N	N	N	N	15790	-120	5	-0.75	120254260	7628	191.90	16020	16020	15710	20650	11140	15910	15764.85	5.95	-1682	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2092	-3.44	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-26.73	15450	20230314	2.20	18030	-12.42	20240219	15500	1.87	20240129	21550	-26.73	20230419	15450	2.20	20230314	0.12	N	006840	5000	662 억	788026	N	N	3	N	N
107	20240312	150213	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	-150	5	-0.94	111362660	7064	177.71	16020	16020	15710	20650	11140	15910	15764.82	5.95	-1601	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2088	-3.43	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-26.87	15450	20230314	2.01	18030	-12.59	20240219	15500	1.68	20240129	21550	-26.87	20230419	15450	2.01	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
108	20240312	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	-150	5	-0.94	44639480	2828	71.14	16020	16020	15760	20650	11140	15910	15784.82	5.95	-1218	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2088	-3.43	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-26.87	15450	20230314	2.01	18030	-12.59	20240219	15500	1.68	20240129	21550	-26.87	20230419	15450	2.01	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
109	20240312	130210	57	100.00	KOSPI		금융업	N	N	N	N	N	15770	-140	5	-0.88	30048350	1903	47.87	16020	16020	15760	20650	11140	15910	15789.99	5.95	-529	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2089	-3.44	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-26.82	15450	20230314	2.07	18030	-12.53	20240219	15500	1.74	20240129	21550	-26.82	20230419	15450	2.07	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
110	20240312	120213	57	100.00	KOSPI		금융업	N	N	N	N	N	15790	-120	5	-0.75	18269730	1157	29.11	16020	16020	15760	20650	11140	15910	15790.61	5.95	-236	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2092	-3.44	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-26.73	15450	20230314	2.20	18030	-12.42	20240219	15500	1.87	20240129	21550	-26.73	20230419	15450	2.20	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
111	20240312	110213	57	100.00	KOSPI		금융업	N	N	N	N	N	15830	-80	5	-0.50	15314930	970	24.40	16020	16020	15760	20650	11140	15910	15788.59	5.95	-191	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2097	-3.45	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-26.54	15450	20230314	2.46	18030	-12.20	20240219	15500	2.13	20240129	21550	-26.54	20230419	15450	2.46	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
112	20240312	100213	57	100.00	KOSPI		금융업	N	N	N	N	N	15760	-150	5	-0.94	9786010	620	15.60	16020	16020	15760	20650	11140	15910	15783.89	5.95	-96	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2088	-3.43	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-26.87	15450	20230314	2.01	18030	-12.59	20240219	15500	1.68	20240129	21550	-26.87	20230419	15450	2.01	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
113	20240312	090213	57	100.00	KOSPI		금융업	N	N	N	N	N	15810	-100	5	-0.63	965870	61	1.53	16020	16020	15810	20650	11140	15910	15833.93	5.95	0	16110	16010	15910	15810	15710	15960	15760	662	4740	5000	11130	10	1	13247561	2094	-3.45	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-26.64	15450	20230314	2.33	18030	-12.31	20240219	15500	2.00	20240129	21550	-26.64	20230419	15450	2.33	20230314	0.12	N	006840	5000	662 억	788026	N	N	5	N	N
114	20240311	160213	57	100.00	KOSPI		금융업	N	N	N	N	N	15910	-40	5	-0.25	63200330	3975	38.83	16010	16010	15810	20700	11170	15950	15899.45	5.95	-287	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2108	-3.47	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-26.17	15450	20230314	2.98	18030	-11.76	20240219	15500	2.65	20240129	21550	-26.17	20230419	15450	2.98	20230314	0.12	N	006840	5000	662 억	788403	N	N	5	N	N
115	20240311	150214	57	100.00	KOSPI		금융업	N	N	N	N	N	15910	-40	5	-0.25	62468470	3929	38.38	16010	16010	15810	20700	11170	15950	15899.33	5.95	-282	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2108	-3.47	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-26.17	15450	20230314	2.98	18030	-11.76	20240219	15500	2.65	20240129	21550	-26.17	20230419	15450	2.98	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
116	20240311	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	15930	-20	5	-0.13	54168020	3408	33.29	16010	16010	15810	20700	11170	15950	15894.37	5.95	-58	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2110	-3.47	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-26.08	15450	20230314	3.11	18030	-11.65	20240219	15500	2.77	20240129	21550	-26.08	20230419	15450	3.11	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
117	20240311	130212	57	100.00	KOSPI		금융업	N	N	N	N	N	15930	-20	5	-0.13	47689190	3001	29.32	16010	16010	15810	20700	11170	15950	15891.10	5.95	168	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2110	-3.47	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-26.08	15450	20230314	3.11	18030	-11.65	20240219	15500	2.77	20240129	21550	-26.08	20230419	15450	3.11	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
118	20240311	120214	57	100.00	KOSPI		금융업	N	N	N	N	N	15950	0	3	0.00	39766420	2504	24.46	16010	16010	15810	20700	11170	15950	15881.16	5.95	251	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2113	-3.48	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-25.99	15450	20230314	3.24	18030	-11.54	20240219	15500	2.90	20240129	21550	-25.99	20230419	15450	3.24	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
119	20240311	110212	57	100.00	KOSPI		금융업	N	N	N	N	N	15920	-30	5	-0.19	31721530	1999	19.53	16010	16010	15810	20700	11170	15950	15868.70	5.95	314	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2109	-3.47	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-26.13	15450	20230314	3.04	18030	-11.70	20240219	15500	2.71	20240129	21550	-26.13	20230419	15450	3.04	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
120	20240311	100211	57	100.00	KOSPI		금융업	N	N	N	N	N	15820	-130	5	-0.82	21572010	1360	13.29	16010	16010	15810	20700	11170	15950	15861.77	5.95	288	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2096	-3.45	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-26.59	15450	20230314	2.39	18030	-12.26	20240219	15500	2.06	20240129	21550	-26.59	20230419	15450	2.39	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
121	20240311	090212	57	100.00	KOSPI		금융업	N	N	N	N	N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	5.95	0	16403	16176	16013	15786	15623	16095	15705	662	4750	5000	11160	10	1	13247561	2113	-3.48	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-25.99	15450	20230314	3.24	18030	-11.54	20240219	15500	2.90	20240129	21550	-25.99	20230419	15450	3.24	20230314	0.12	N	006840	5000	662 억	788403	N	N	10	N	N
122	20240308	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	15950	-20	5	-0.13	163611550	10234	95.08	16240	16240	15850	20750	11180	15970	15987.06	5.93	923	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2113	-3.48	0.38	12	0.08	-4589.00	41746.00	21550	20230419	-25.99	15450	20230314	3.24	18030	-11.54	20240219	15500	2.90	20240129	21550	-25.99	20230419	15450	3.24	20230314	0.12	N	006840	5000	662 억	786141	N	N	10	N	N
123	20240308	150212	57	100.00	KOSPI		금융업	N	N	N	N	N	15910	-60	5	-0.38	153055950	9571	88.92	16240	16240	15850	20750	11180	15970	15991.64	5.93	1250	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2108	-3.47	0.38	12	0.07	-4589.00	41746.00	21550	20230419	-26.17	15450	20230314	2.98	18030	-11.76	20240219	15500	2.65	20240129	21550	-26.17	20230419	15450	2.98	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
124	20240308	140211	57	100.00	KOSPI		금융업	N	N	N	N	N	15980	10	2	0.06	144144350	9011	83.71	16240	16240	15850	20750	11180	15970	15996.49	5.93	1348	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2117	-3.48	0.38	12	0.07	-4589.00	41746.00	21550	20230419	-25.85	15450	20230314	3.43	18030	-11.37	20240219	15500	3.10	20240129	21550	-25.85	20230419	15450	3.43	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
125	20240308	130211	57	100.00	KOSPI		금융업	N	N	N	N	N	16000	30	2	0.19	127393070	7962	73.97	16240	16240	15850	20750	11180	15970	16000.13	5.93	1357	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2120	-3.49	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-25.75	15450	20230314	3.56	18030	-11.26	20240219	15500	3.23	20240129	21550	-25.75	20230419	15450	3.56	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
126	20240308	120212	57	100.00	KOSPI		금융업	N	N	N	N	N	16050	80	2	0.50	107610980	6727	62.50	16240	16240	15850	20750	11180	15970	15996.88	5.93	1224	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2126	-3.50	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-25.52	15450	20230314	3.88	18030	-10.98	20240219	15500	3.55	20240129	21550	-25.52	20230419	15450	3.88	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
127	20240308	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	16020	50	2	0.31	77492550	4850	45.06	16240	16240	15850	20750	11180	15970	15977.85	5.93	1192	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2122	-3.49	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-25.66	15450	20230314	3.69	18030	-11.15	20240219	15500	3.35	20240129	21550	-25.66	20230419	15450	3.69	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
128	20240308	100210	57	100.00	KOSPI		금융업	N	N	N	N	N	16000	30	2	0.19	39557080	2482	23.06	16240	16240	15850	20750	11180	15970	15937.58	5.93	295	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2120	-3.49	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-25.75	15450	20230314	3.56	18030	-11.26	20240219	15500	3.23	20240129	21550	-25.75	20230419	15450	3.56	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
129	20240308	090211	57	100.00	KOSPI		금융업	N	N	N	N	N	15970	0	3	0.00	0	0	0.00	0	0	0	20750	11180	15970	0.00	5.93	0	16243	16106	15853	15716	15463	16175	15785	662	4780	5000	11170	10	1	13247561	2116	-3.48	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-25.89	15450	20230314	3.37	18030	-11.43	20240219	15500	3.03	20240129	21550	-25.89	20230419	15450	3.37	20230314	0.12	N	006840	5000	662 억	786141	N	N	4	N	N
130	20240307	160211	57	100.00	KOSPI		금융업	N	N	N	N	N	15970	30	2	0.19	169248360	10747	173.98	15900	15990	15600	20700	11160	15940	15748.43	5.96	-2455	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2116	-3.48	0.38	12	0.08	-4589.00	41746.00	21550	20230419	-25.89	15450	20230314	3.37	18030	-11.43	20240219	15500	3.03	20240129	21550	-25.89	20230419	15450	3.37	20230314	0.11	N	006840	5000	662 억	789390	N	N	4	N	N
131	20240307	150205	57	100.00	KOSPI		금융업	N	N	N	N	N	15820	-120	5	-0.75	162755210	10339	167.38	15900	15930	15600	20700	11160	15940	15741.87	5.96	-2316	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2096	-3.45	0.38	12	0.08	-4589.00	41746.00	21550	20230419	-26.59	15450	20230314	2.39	18030	-12.26	20240219	15500	2.06	20240129	21550	-26.59	20230419	15450	2.39	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
132	20240307	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	15770	-170	5	-1.07	142532830	9059	146.66	15900	15930	15600	20700	11160	15940	15733.84	5.96	-2602	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2089	-3.44	0.38	12	0.07	-4589.00	41746.00	21550	20230419	-26.82	15450	20230314	2.07	18030	-12.53	20240219	15500	1.74	20240129	21550	-26.82	20230419	15450	2.07	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
133	20240307	130207	57	100.00	KOSPI		금융업	N	N	N	N	N	15730	-210	5	-1.32	128287440	8154	132.01	15900	15930	15600	20700	11160	15940	15733.07	5.96	-2524	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2084	-3.43	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-27.01	15450	20230314	1.81	18030	-12.76	20240219	15500	1.48	20240129	21550	-27.01	20230419	15450	1.81	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
134	20240307	120209	57	100.00	KOSPI		금융업	N	N	N	N	N	15710	-230	5	-1.44	107741580	6847	110.85	15900	15930	15600	20700	11160	15940	15735.59	5.96	-2303	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2081	-3.42	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-27.10	15450	20230314	1.68	18030	-12.87	20240219	15500	1.35	20240129	21550	-27.10	20230419	15450	1.68	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
135	20240307	110211	57	100.00	KOSPI		금융업	N	N	N	N	N	15700	-240	5	-1.51	98330960	6248	101.15	15900	15930	15600	20700	11160	15940	15737.99	5.96	-2108	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2080	-3.42	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-27.15	15450	20230314	1.62	18030	-12.92	20240219	15500	1.29	20240129	21550	-27.15	20230419	15450	1.62	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
136	20240307	100212	57	100.00	KOSPI		금융업	N	N	N	N	N	15670	-270	5	-1.69	92125470	5852	94.74	15900	15930	15600	20700	11160	15940	15742.56	5.96	-1889	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2076	-3.41	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-27.29	15450	20230314	1.42	18030	-13.09	20240219	15500	1.10	20240129	21550	-27.29	20230419	15450	1.42	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
137	20240307	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	15900	-40	5	-0.25	174900	11	0.18	15900	15900	15900	20700	11160	15940	15900.00	5.96	-1	16100	16020	15960	15880	15820	15990	15850	662	4760	5000	11150	10	1	13247561	2106	-3.46	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-26.22	15450	20230314	2.91	18030	-11.81	20240219	15500	2.58	20240129	21550	-26.22	20230419	15450	2.91	20230314	0.11	N	006840	5000	662 억	789390	N	N	63	N	N
138	20240306	160208	57	100.00	KOSPI		금융업	N	N	N	N	N	15940	-100	5	-0.62	98656270	6177	73.26	16040	16040	15900	20850	11230	16040	15971.55	5.97	-2171	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2112	-3.47	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-26.03	15450	20230314	3.17	18030	-11.59	20240219	15500	2.84	20240129	21550	-26.03	20230419	15450	3.17	20230314	0.10	N	006840	5000	662 억	791248	N	N	63	N	N
139	20240306	150209	57	100.00	KOSPI		금융업	N	N	N	N	N	15970	-70	5	-0.44	67247330	4207	49.89	16040	16040	15900	20850	11230	16040	15984.63	5.97	-1785	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2116	-3.48	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-25.89	15450	20230314	3.37	18030	-11.43	20240219	15500	3.03	20240129	21550	-25.89	20230419	15450	3.37	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
140	20240306	140208	57	100.00	KOSPI		금융업	N	N	N	N	N	15990	-50	5	-0.31	53759370	3363	39.88	16040	16040	15900	20850	11230	16040	15985.54	5.97	-1553	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2118	-3.48	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-25.80	15450	20230314	3.50	18030	-11.31	20240219	15500	3.16	20240129	21550	-25.80	20230419	15450	3.50	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
141	20240306	130210	57	100.00	KOSPI		금융업	N	N	N	N	N	15990	-50	5	-0.31	42386860	2652	31.45	16040	16040	15900	20850	11230	16040	15982.98	5.97	-1166	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2118	-3.48	0.38	12	0.02	-4589.00	41746.00	21550	20230419	-25.80	15450	20230314	3.50	18030	-11.31	20240219	15500	3.16	20240129	21550	-25.80	20230419	15450	3.50	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
142	20240306	120210	57	100.00	KOSPI		금융업	N	N	N	N	N	15990	-50	5	-0.31	24801810	1552	18.41	16040	16040	15900	20850	11230	16040	15980.55	5.97	-742	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2118	-3.48	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-25.80	15450	20230314	3.50	18030	-11.31	20240219	15500	3.16	20240129	21550	-25.80	20230419	15450	3.50	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
143	20240306	110209	57	100.00	KOSPI		금융업	N	N	N	N	N	15980	-60	5	-0.37	18965040	1187	14.08	16040	16040	15900	20850	11230	16040	15977.29	5.97	-560	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2117	-3.48	0.38	12	0.01	-4589.00	41746.00	21550	20230419	-25.85	15450	20230314	3.43	18030	-11.37	20240219	15500	3.10	20240129	21550	-25.85	20230419	15450	3.43	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
144	20240306	100208	57	100.00	KOSPI		금융업	N	N	N	N	N	15980	-60	5	-0.37	7805800	489	5.80	16040	16040	15900	20850	11230	16040	15962.78	5.97	-19	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2117	-3.48	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-25.85	15450	20230314	3.43	18030	-11.37	20240219	15500	3.10	20240129	21550	-25.85	20230419	15450	3.43	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
145	20240306	090209	57	100.00	KOSPI		금융업	N	N	N	N	N	15900	-140	5	-0.87	64010	4	0.05	16040	16040	15900	20850	11230	16040	16002.50	5.97	-2	16486	16262	16106	15882	15726	16185	15805	662	4810	5000	11220	10	1	13247561	2106	-3.46	0.38	12	0.00	-4589.00	41746.00	21550	20230419	-26.22	15450	20230314	2.91	18030	-11.81	20240219	15500	2.58	20240129	21550	-26.22	20230419	15450	2.91	20230314	0.10	N	006840	5000	662 억	791248	N	N	7	N	N
146	20240305	160207	57	100.00	KOSPI		금융업	N	N	N	N	N	16040	-140	5	-0.87	135183080	8432	101.16	16180	16330	15950	21000	11330	16180	16032.11	5.98	-1432	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2125	-3.50	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-25.57	15450	20230314	3.82	18030	-11.04	20240219	15500	3.48	20240129	21550	-25.57	20230419	15450	3.82	20230314	0.10	N	006840	5000	662 억	792837	N	N	7	N	N
147	20240305	150208	57	100.00	KOSPI		금융업	N	N	N	N	N	15980	-200	5	-1.24	133116860	8303	99.62	16180	16330	15950	21000	11330	16180	16032.38	5.98	-1363	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2117	-3.48	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-25.85	15450	20230314	3.43	18030	-11.37	20240219	15500	3.10	20240129	21550	-25.85	20230419	15450	3.43	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
148	20240305	140206	57	100.00	KOSPI		금융업	N	N	N	N	N	16000	-180	5	-1.11	117086840	7302	87.61	16180	16330	15950	21000	11330	16180	16034.90	5.98	-1089	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2120	-3.49	0.38	12	0.06	-4589.00	41746.00	21550	20230419	-25.75	15450	20230314	3.56	18030	-11.26	20240219	15500	3.23	20240129	21550	-25.75	20230419	15450	3.56	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
149	20240305	130207	57	100.00	KOSPI		금융업	N	N	N	N	N	15960	-220	5	-1.36	103617720	6459	77.49	16180	16330	15950	21000	11330	16180	16042.38	5.98	-1024	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2114	-3.48	0.38	12	0.05	-4589.00	41746.00	21550	20230419	-25.94	15450	20230314	3.30	18030	-11.48	20240219	15500	2.97	20240129	21550	-25.94	20230419	15450	3.30	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
150	20240305	120208	57	100.00	KOSPI		금융업	N	N	N	N	N	15970	-210	5	-1.30	94742580	5903	70.82	16180	16330	15960	21000	11330	16180	16049.90	5.98	-868	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2116	-3.48	0.38	12	0.04	-4589.00	41746.00	21550	20230419	-25.89	15450	20230314	3.37	18030	-11.43	20240219	15500	3.03	20240129	21550	-25.89	20230419	15450	3.37	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
151	20240305	110208	57	100.00	KOSPI		금융업	N	N	N	N	N	16030	-150	5	-0.93	69678300	4336	52.02	16180	16330	16000	21000	11330	16180	16069.72	5.98	-636	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2124	-3.49	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-25.61	15450	20230314	3.75	18030	-11.09	20240219	15500	3.42	20240129	21550	-25.61	20230419	15450	3.75	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
152	20240305	100207	57	100.00	KOSPI		금융업	N	N	N	N	N	16130	-50	5	-0.31	11752790	727	8.72	16180	16330	16110	21000	11330	16180	16166.15	5.98	-298	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2137	-3.51	0.39	12	0.01	-4589.00	41746.00	21550	20230419	-25.15	15450	20230314	4.40	18030	-10.54	20240219	15500	4.06	20240129	21550	-25.15	20230419	15450	4.40	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
153	20240305	090207	57	100.00	KOSPI		금융업	N	N	N	N	N	16110	-70	5	-0.43	1390280	86	1.03	16180	16180	16110	21000	11330	16180	16166.05	5.98	-83	16693	16436	16233	15976	15773	16335	15875	662	4820	5000	11320	10	1	13247561	2134	-3.51	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-25.24	15450	20230314	4.27	18030	-10.65	20240219	15500	3.94	20240129	21550	-25.24	20230419	15450	4.27	20230314	0.10	N	006840	5000	662 억	792837	N	N	9	N	N
154	20240304	160208	57	100.00	KOSPI		금융업	N	N	N	N	N	16180	-100	5	-0.61	134382750	8335	272.12	16490	16490	16030	21150	11400	16280	16122.49	6.00	-2150	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2143	-3.53	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-24.92	15450	20230314	4.72	18030	-10.26	20240219	15500	4.39	20240129	21550	-24.92	20230419	15450	4.72	20230314	0.13	N	006840	5000	662 억	795002	N	N	9	N	N
155	20240304	150206	57	100.00	KOSPI		금융업	N	N	N	N	N	16190	-90	5	-0.55	132797150	8237	268.92	16490	16490	16030	21150	11400	16280	16122.03	6.00	-2146	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2145	-3.53	0.39	12	0.06	-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	0.13	N	006840	5000	662 억	795002	N	N	33	N	N
156	20240304	140159	57	100.00	KOSPI		금융업	N	N	N	N	N	16100	-180	5	-1.11	118857270	7369	240.58	16490	16490	16040	21150	11400	16280	16129.36	6.00	-2056	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2133	-3.51	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-25.29	15450	20230314	4.21	18030	-10.70	20240219	15500	3.87	20240129	21550	-25.29	20230419	15450	4.21	20230314	0.13	N	006840	5000	662 억	795002	N	N	33	N	N
157	20240304	130206	57	100.00	KOSPI		금융업	N	N	N	N	N	16110	-170	5	-1.04	100889470	6254	204.18	16490	16490	16040	21150	11400	16280	16131.99	6.00	-2023	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2134	-3.51	0.39	12	0.05	-4589.00	41746.00	21550	20230419	-25.24	15450	20230314	4.27	18030	-10.65	20240219	15500	3.94	20240129	21550	-25.24	20230419	15450	4.27	20230314	0.13	N	006840	5000	662 억	795002	N	N	33	N	N
158	20240304	120200	57	100.00	KOSPI		금융업	N	N	N	N	N	16060	-220	5	-1.35	70235340	4350	142.02	16490	16490	16060	21150	11400	16280	16146.06	6.00	-1106	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2128	-3.50	0.38	12	0.03	-4589.00	41746.00	21550	20230419	-25.48	15450	20230314	3.95	18030	-10.93	20240219	15500	3.61	20240129	21550	-25.48	20230419	15450	3.95	20230314	0.13	N	006840	5000	662 억	795002	N	N	33	N	N
159	20240304	110205	57	100.00	KOSPI		금융업	N	N	N	N	N	16130	-150	5	-0.92	37581740	2322	75.81	16490	16490	16120	21150	11400	16280	16185.07	6.00	-788	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2137	-3.51	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-25.15	15450	20230314	4.40	18030	-10.54	20240219	15500	4.06	20240129	21550	-25.15	20230419	15450	4.40	20230314	0.13	N	006840	5000	662 억	795002	N	N	33	N	N
160	20240304	100205	57	100.00	KOSPI		금융업	N	N	N	N	N	16190	-90	5	-0.55	14509180	893	29.15	16490	16490	16130	21150	11400	16280	16247.68	6.00	-310	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2145	-3.53	0.39	12	0.01	-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	0.13	N	006840	5000	662 억	795002	N	N	33	N	N
161	20240304	090206	57	100.00	KOSPI		금융업	N	N	N	N	N	16470	190	2	1.17	742030	45	1.47	16490	16490	16470	21150	11400	16280	16489.56	6.00	-18	16460	16370	16310	16220	16160	16340	16190	662	4870	5000	11390	10	1	13247561	2182	-3.59	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-23.57	15450	20230314	6.60	18030	-8.65	20240219	15500	6.26	20240129	21550	-23.57	20230419	15450	6.60	20230314	0.13	N	006840	5000	662 억	795002	N	N	33	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History