KissMeData/006840/price/prices-20230801.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160223	57	100.00	KOSPI	금융업	N	N	N	N	N	19330	20	2	0.10	32265950	1671	33.92	19310	19390	19200	25100	13520	19310	19309.37	5.58	-545	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2561	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.30	11100	20221031	74.14	21550	-10.30	20230419	15450	25.11	20230314	21550	-10.30	20230419	11100	74.14	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
3	20230831	150249	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	0	3	0.00	30296990	1569	31.85	19310	19390	19200	25100	13520	19310	19309.75	5.58	-447	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2558	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
4	20230831	140259	57	100.00	KOSPI	금융업	N	N	N	N	N	19320	10	2	0.05	24966650	1293	26.25	19310	19390	19200	25100	13520	19310	19309.09	5.58	-266	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2559	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.35	11100	20221031	74.05	21550	-10.35	20230419	15450	25.05	20230314	21550	-10.35	20230419	11100	74.05	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
5	20230831	130254	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	0	3	0.00	19946890	1033	20.97	19310	19390	19200	25100	13520	19310	19309.67	5.58	-251	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2558	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
6	20230831	120257	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	-10	5	-0.05	17822790	923	18.74	19310	19390	19200	25100	13520	19310	19309.63	5.58	-251	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2557	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
7	20230831	110354	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	0	3	0.00	13460690	697	14.15	19310	19390	19200	25100	13520	19310	19312.32	5.58	-147	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2558	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
8	20230831	100320	57	100.00	KOSPI	금융업	N	N	N	N	N	19360	50	2	0.26	6702050	347	7.04	19310	19390	19200	25100	13520	19310	19314.27	5.58	55	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2565	-4.22	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.16	11100	20221031	74.41	21550	-10.16	20230419	15450	25.31	20230314	21550	-10.16	20230419	11100	74.41	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
9	20230831	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	0	3	0.00	77240	4	0.08	19310	19310	19310	25100	13520	19310	19310.00	5.58	3	19716	19512	19386	19182	19056	19450	19120	662	5790	5000	13510	10	1	13247561	2558	-4.21	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.19	N	006840	5000	662 억	738699	N	N	1	N	N
10	20230830	160225	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	-130	5	-0.67	94724370	4896	125.60	19440	19590	19260	25250	13610	19440	19349.62	5.58	-706	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2558	-4.21	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.18	N	006840	5000	662 억	738571	N	N	1	N	N
11	20230830	150246	57	100.00	KOSPI	금융업	N	N	N	N	N	19330	-110	5	-0.57	87637260	4529	116.19	19440	19590	19260	25250	13610	19440	19350.25	5.58	-707	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2561	-4.21	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.30	11100	20221031	74.14	21550	-10.30	20230419	15450	25.11	20230314	21550	-10.30	20230419	11100	74.14	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
12	20230830	140305	57	100.00	KOSPI	금융업	N	N	N	N	N	19410	-30	5	-0.15	71874200	3714	95.28	19440	19590	19260	25250	13610	19440	19352.23	5.58	-564	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2571	-4.23	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-9.93	11100	20221031	74.86	21550	-9.93	20230419	15450	25.63	20230314	21550	-9.93	20230419	11100	74.86	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
13	20230830	130248	57	100.00	KOSPI	금융업	N	N	N	N	N	19340	-100	5	-0.51	70132620	3624	92.97	19440	19590	19260	25250	13610	19440	19352.27	5.58	-561	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2562	-4.21	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.26	11100	20221031	74.23	21550	-10.26	20230419	15450	25.18	20230314	21550	-10.26	20230419	11100	74.23	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
14	20230830	120255	57	100.00	KOSPI	금융업	N	N	N	N	N	19260	-180	5	-0.93	63846980	3298	84.61	19440	19590	19260	25250	13610	19440	19359.30	5.58	-654	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2551	-4.20	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.63	11100	20221031	73.51	21550	-10.63	20230419	15450	24.66	20230314	21550	-10.63	20230419	11100	73.51	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
15	20230830	110345	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	-130	5	-0.67	51208590	2643	67.80	19440	19590	19280	25250	13610	19440	19375.18	5.58	-465	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2558	-4.21	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
16	20230830	100310	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	20	2	0.10	20235580	1040	26.68	19440	19590	19400	25250	13610	19440	19457.29	5.58	85	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2578	-4.24	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
17	20230830	090235	57	100.00	KOSPI	금융업	N	N	N	N	N	19420	-20	5	-0.10	3458700	178	4.57	19440	19440	19410	25250	13610	19440	19430.90	5.58	-2	19806	19622	19506	19322	19206	19715	19415	662	5810	5000	13600	10	1	13247561	2573	-4.23	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.88	11100	20221031	74.95	21550	-9.88	20230419	15450	25.70	20230314	21550	-9.88	20230419	11100	74.95	20221031	0.18	N	006840	5000	662 억	738571	N	N	0	N	N
18	20230829	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	19440	60	2	0.31	76119370	3898	81.33	19390	19690	19390	25150	13570	19380	19527.80	5.57	-137	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2575	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.79	11100	20221031	75.14	21550	-9.79	20230419	15450	25.83	20230314	21550	-9.79	20230419	11100	75.14	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
19	20230829	150247	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	80	2	0.41	55085110	2814	58.71	19390	19690	19390	25150	13570	19380	19575.38	5.57	-133	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2578	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
20	20230829	140300	57	100.00	KOSPI	금융업	N	N	N	N	N	19580	200	2	1.03	50955590	2602	54.29	19390	19690	19390	25150	13570	19380	19583.24	5.57	-119	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2594	-4.27	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.14	11100	20221031	76.40	21550	-9.14	20230419	15450	26.73	20230314	21550	-9.14	20230419	11100	76.40	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
21	20230829	130252	57	100.00	KOSPI	금융업	N	N	N	N	N	19560	180	2	0.93	43919740	2242	46.78	19390	19690	19390	25150	13570	19380	19589.54	5.57	35	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2591	-4.26	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.23	11100	20221031	76.22	21550	-9.23	20230419	15450	26.60	20230314	21550	-9.23	20230419	11100	76.22	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
22	20230829	120255	57	100.00	KOSPI	금융업	N	N	N	N	N	19530	150	2	0.77	37262270	1901	39.66	19390	19690	19390	25150	13570	19380	19601.40	5.57	-9	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2587	-4.26	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.37	11100	20221031	75.95	21550	-9.37	20230419	15450	26.41	20230314	21550	-9.37	20230419	11100	75.95	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
23	20230829	110421	57	100.00	KOSPI	금융업	N	N	N	N	N	19630	250	2	1.29	31159130	1589	33.15	19390	19690	19390	25150	13570	19380	19609.27	5.57	11	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2600	-4.28	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-8.91	11100	20221031	76.85	21550	-8.91	20230419	15450	27.06	20230314	21550	-8.91	20230419	11100	76.85	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
24	20230829	100311	57	100.00	KOSPI	금융업	N	N	N	N	N	19640	260	2	1.34	21853560	1115	23.26	19390	19690	19390	25150	13570	19380	19599.61	5.57	-16	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2602	-4.28	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-8.86	11100	20221031	76.94	21550	-8.86	20230419	15450	27.12	20230314	21550	-8.86	20230419	11100	76.94	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
25	20230829	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	19680	300	2	1.55	588000	30	0.63	19390	19690	19390	25150	13570	19380	19600.00	5.57	6	19746	19562	19366	19182	18986	19465	19085	662	5770	5000	13560	10	1	13247561	2607	-4.29	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-8.68	11100	20221031	77.30	21550	-8.68	20230419	15450	27.38	20230314	21550	-8.68	20230419	11100	77.30	20221031	0.18	N	006840	5000	662 억	738005	N	N	1	N	N
26	20230828	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	80	2	0.41	93055240	4792	165.07	19500	19550	19170	25050	13510	19300	19418.87	5.56	614	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2567	-4.22	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
27	20230828	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	170	2	0.88	83731430	4312	148.54	19500	19550	19170	25050	13510	19300	19418.24	5.56	675	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2579	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
28	20230828	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	160	2	0.83	69535570	3583	123.42	19500	19550	19170	25050	13510	19300	19407.08	5.56	536	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2578	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
29	20230828	130223	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	150	2	0.78	67297510	3468	119.46	19500	19550	19170	25050	13510	19300	19405.28	5.56	513	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2577	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
30	20230828	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	170	2	0.88	65274330	3364	115.88	19500	19550	19170	25050	13510	19300	19403.78	5.56	509	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2579	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
31	20230828	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	19390	90	2	0.47	37542230	1939	66.79	19500	19500	19170	25050	13510	19300	19361.65	5.56	456	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2569	-4.23	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.02	11100	20221031	74.68	21550	-10.02	20230419	15450	25.50	20230314	21550	-10.02	20230419	11100	74.68	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
32	20230828	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	19360	60	2	0.31	16860960	872	30.04	19500	19500	19170	25050	13510	19300	19335.96	5.56	295	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2565	-4.22	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.16	11100	20221031	74.41	21550	-10.16	20230419	15450	25.31	20230314	21550	-10.16	20230419	11100	74.41	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
33	20230828	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	19490	190	2	0.98	253490	13	0.45	19500	19500	19490	25050	13510	19300	19499.23	5.56	-9	19726	19512	19356	19142	18986	19435	19065	662	5750	5000	13510	10	1	13247561	2582	-4.25	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.56	11100	20221031	75.59	21550	-9.56	20230419	15450	26.15	20230314	21550	-9.56	20230419	11100	75.59	20221031	0.19	N	006840	5000	662 억	736042	N	N	1	N	N
34	20230825	160219	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	-80	5	-0.41	56175750	2903	52.49	19570	19570	19200	25150	13570	19380	19350.93	5.57	-1884	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2557	-4.21	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.18	N	006840	5000	662 억	737385	N	N	1	N	N
35	20230825	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	-90	5	-0.46	55037620	2844	51.42	19570	19570	19200	25150	13570	19380	19352.19	5.57	-1894	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2555	-4.20	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
36	20230825	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	19210	-170	5	-0.88	51766060	2674	48.35	19570	19570	19200	25150	13570	19380	19359.04	5.57	-1860	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2545	-4.19	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.86	11100	20221031	73.06	21550	-10.86	20230419	15450	24.34	20230314	21550	-10.86	20230419	11100	73.06	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
37	20230825	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	19390	10	2	0.05	47717670	2464	44.55	19570	19570	19200	25150	13570	19380	19365.94	5.57	-1751	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2569	-4.23	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.02	11100	20221031	74.68	21550	-10.02	20230419	15450	25.50	20230314	21550	-10.02	20230419	11100	74.68	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
38	20230825	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	-90	5	-0.46	13073700	679	12.28	19570	19570	19200	25150	13570	19380	19254.34	5.57	-114	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2555	-4.20	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
39	20230825	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	-90	5	-0.46	7905340	410	7.41	19570	19570	19200	25150	13570	19380	19281.32	5.57	-77	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2555	-4.20	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
40	20230825	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	19250	-130	5	-0.67	3087550	160	2.89	19570	19570	19200	25150	13570	19380	19297.19	5.57	15	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2550	-4.19	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.67	11100	20221031	73.42	21550	-10.67	20230419	15450	24.60	20230314	21550	-10.67	20230419	11100	73.42	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
41	20230825	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	19200	-180	5	-0.93	801390	41	0.74	19570	19570	19200	25150	13570	19380	19546.10	5.57	2	19906	19642	19316	19052	18726	19775	19185	662	5770	5000	13560	10	1	13247561	2544	-4.18	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.90	11100	20221031	72.97	21550	-10.90	20230419	15450	24.27	20230314	21550	-10.90	20230419	11100	72.97	20221031	0.18	N	006840	5000	662 억	737385	N	N	2	N	N
42	20230824	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	400	2	2.11	106237170	5520	31.32	18990	19580	18990	24650	13290	18980	19245.84	5.56	-403	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2567	-4.22	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.18	N	006840	5000	662 억	736665	N	N	2	N	N
43	20230824	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	320	2	1.69	101597360	5280	29.96	18990	19580	18990	24650	13290	18980	19241.92	5.56	-483	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2557	-4.21	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
44	20230824	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	19260	280	2	1.48	99993060	5197	29.49	18990	19580	18990	24650	13290	18980	19240.53	5.56	-508	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2551	-4.20	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.63	11100	20221031	73.51	21550	-10.63	20230419	15450	24.66	20230314	21550	-10.63	20230419	11100	73.51	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
45	20230824	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	19490	510	2	2.69	94963040	4936	28.01	18990	19580	18990	24650	13290	18980	19238.87	5.56	-434	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2582	-4.25	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.56	11100	20221031	75.59	21550	-9.56	20230419	15450	26.15	20230314	21550	-9.56	20230419	11100	75.59	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
46	20230824	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	19230	250	2	1.32	67341390	3516	19.95	18990	19290	18990	24650	13290	18980	19152.84	5.56	-556	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2548	-4.19	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.77	11100	20221031	73.24	21550	-10.77	20230419	15450	24.47	20230314	21550	-10.77	20230419	11100	73.24	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
47	20230824	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	19210	230	2	1.21	57525570	3005	17.05	18990	19290	18990	24650	13290	18980	19143.28	5.56	-552	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2545	-4.19	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.86	11100	20221031	73.06	21550	-10.86	20230419	15450	24.34	20230314	21550	-10.86	20230419	11100	73.06	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
48	20230824	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	19190	210	2	1.11	14427170	752	4.27	18990	19290	18990	24650	13290	18980	19185.07	5.56	-160	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2542	-4.18	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.95	11100	20221031	72.88	21550	-10.95	20230419	15450	24.21	20230314	21550	-10.95	20230419	11100	72.88	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
49	20230824	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	18980	0	3	0.00	0	0	0.00	0	0	0	24650	13290	18980	0.00	5.56	0	19920	19450	19210	18740	18500	19330	18620	662	5670	5000	13280	10	1	13247561	2514	-4.14	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-11.93	11100	20221031	70.99	21550	-11.93	20230419	15450	22.85	20230314	21550	-11.93	20230419	11100	70.99	20221031	0.18	N	006840	5000	662 억	736665	N	N	3	N	N
50	20230823	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	18980	-290	5	-1.50	335572550	17623	337.67	19460	19680	18970	25050	13490	19270	19041.82	5.60	-9528	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2514	-4.14	0.45	12	0.13	-4589.00	41746.00	21550	20230419	-11.93	11100	20221031	70.99	21550	-11.93	20230419	15450	22.85	20230314	21550	-11.93	20230419	11100	70.99	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
51	20230823	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	18990	-280	5	-1.45	325167530	17075	327.17	19460	19680	18970	25050	13490	19270	19043.49	5.60	-9474	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2516	-4.14	0.45	12	0.13	-4589.00	41746.00	21550	20230419	-11.88	11100	20221031	71.08	21550	-11.88	20230419	15450	22.91	20230314	21550	-11.88	20230419	11100	71.08	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
52	20230823	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	19000	-270	5	-1.40	294238310	15447	295.98	19460	19680	18970	25050	13490	19270	19048.25	5.60	-9130	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2517	-4.14	0.46	12	0.12	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
53	20230823	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	18970	-300	5	-1.56	270418980	14193	271.95	19460	19680	18970	25050	13490	19270	19052.98	5.60	-9369	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2513	-4.13	0.45	12	0.11	-4589.00	41746.00	21550	20230419	-11.97	11100	20221031	70.90	21550	-11.97	20230419	15450	22.78	20230314	21550	-11.97	20230419	11100	70.90	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
54	20230823	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	19080	-190	5	-0.99	124468690	6510	124.74	19460	19680	19030	25050	13490	19270	19119.61	5.60	-2290	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2528	-4.16	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-11.46	11100	20221031	71.89	21550	-11.46	20230419	15450	23.50	20230314	21550	-11.46	20230419	11100	71.89	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
55	20230823	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	19080	-190	5	-0.99	74540530	3890	74.54	19460	19680	19080	25050	13490	19270	19162.09	5.60	-1603	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2528	-4.16	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.46	11100	20221031	71.89	21550	-11.46	20230419	15450	23.50	20230314	21550	-11.46	20230419	11100	71.89	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
56	20230823	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	19120	-150	5	-0.78	46371140	2416	46.29	19460	19680	19110	25050	13490	19270	19193.35	5.60	-1211	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2533	-4.17	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-11.28	11100	20221031	72.25	21550	-11.28	20230419	15450	23.75	20230314	21550	-11.28	20230419	11100	72.25	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
57	20230823	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	190	2	0.99	2043660	105	2.01	19460	19680	19460	25050	13490	19270	19463.43	5.60	-37	19496	19382	19296	19182	19096	19340	19140	662	5780	5000	13480	10	1	13247561	2578	-4.24	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.18	N	006840	5000	662 억	742311	N	N	3	N	N
58	20230822	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	19270	-140	5	-0.72	100799240	5218	49.48	19310	19410	19210	25200	13590	19410	19317.60	5.60	-918	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2553	-4.20	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.58	11100	20221031	73.60	21550	-10.58	20230419	15450	24.72	20230314	21550	-10.58	20230419	11100	73.60	20221031	0.18	N	006840	5000	662 억	741647	N	N	3	N	N
59	20230822	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	19370	-40	5	-0.21	76544960	3961	37.56	19310	19410	19210	25200	13590	19410	19324.66	5.60	-846	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2566	-4.22	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.12	11100	20221031	74.50	21550	-10.12	20230419	15450	25.37	20230314	21550	-10.12	20230419	11100	74.50	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
60	20230822	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	19310	-100	5	-0.52	61957500	3207	30.41	19310	19410	19210	25200	13590	19410	19319.46	5.60	-556	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2558	-4.21	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.39	11100	20221031	73.96	21550	-10.39	20230419	15450	24.98	20230314	21550	-10.39	20230419	11100	73.96	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
61	20230822	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-60	5	-0.31	57239090	2963	28.10	19310	19410	19210	25200	13590	19410	19317.95	5.60	-443	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2563	-4.22	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
62	20230822	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	-30	5	-0.15	51140430	2648	25.11	19310	19410	19210	25200	13590	19410	19312.85	5.60	-466	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2567	-4.22	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
63	20230822	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	19340	-70	5	-0.36	35440700	1836	17.41	19310	19410	19210	25200	13590	19410	19303.21	5.60	-485	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2562	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.26	11100	20221031	74.23	21550	-10.26	20230419	15450	25.18	20230314	21550	-10.26	20230419	11100	74.23	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
64	20230822	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	19340	-70	5	-0.36	26808850	1390	13.18	19310	19410	19210	25200	13590	19410	19286.94	5.60	-211	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2562	-4.21	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.26	11100	20221031	74.23	21550	-10.26	20230419	15450	25.18	20230314	21550	-10.26	20230419	11100	74.23	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
65	20230822	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-60	5	-0.31	658340	34	0.32	19310	19410	19310	25200	13590	19410	19362.94	5.60	-12	19916	19662	19536	19282	19156	19600	19220	662	5790	5000	13580	10	1	13247561	2563	-4.22	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.18	N	006840	5000	662 억	741647	N	N	6	N	N
66	20230821	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	19410	-290	5	-1.47	205787910	10543	122.14	19700	19790	19410	25600	13790	19700	19519.28	5.59	-1648	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2571	-4.23	0.46	12	0.08	-4589.00	41746.00	21550	20230419	-9.93	11100	20221031	74.86	21550	-9.93	20230419	15450	25.63	20230314	21550	-9.93	20230419	11100	74.86	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
67	20230821	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	19500	-200	5	-1.02	186535210	9554	110.68	19700	19790	19440	25600	13790	19700	19524.31	5.59	-1591	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2583	-4.25	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-9.51	11100	20221031	75.68	21550	-9.51	20230419	15450	26.21	20230314	21550	-9.51	20230419	11100	75.68	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
68	20230821	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	19590	-110	5	-0.56	153545170	7864	91.10	19700	19790	19440	25600	13790	19700	19525.07	5.59	-1329	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2595	-4.27	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-9.10	11100	20221031	76.49	21550	-9.10	20230419	15450	26.80	20230314	21550	-9.10	20230419	11100	76.49	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
69	20230821	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	19550	-150	5	-0.76	144157750	7385	85.55	19700	19790	19440	25600	13790	19700	19520.35	5.59	-1159	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2590	-4.26	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-9.28	11100	20221031	76.13	21550	-9.28	20230419	15450	26.54	20230314	21550	-9.28	20230419	11100	76.13	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
70	20230821	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	19570	-130	5	-0.66	135340700	6934	80.33	19700	19790	19440	25600	13790	19700	19518.42	5.59	-1099	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2593	-4.26	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.19	11100	20221031	76.31	21550	-9.19	20230419	15450	26.67	20230314	21550	-9.19	20230419	11100	76.31	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
71	20230821	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	19630	-70	5	-0.36	129189600	6620	76.69	19700	19790	19440	25600	13790	19700	19515.05	5.59	-1163	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2600	-4.28	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.91	11100	20221031	76.85	21550	-8.91	20230419	15450	27.06	20230314	21550	-8.91	20230419	11100	76.85	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
72	20230821	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	19500	-200	5	-1.02	30268800	1546	17.91	19700	19790	19490	25600	13790	19700	19578.78	5.59	-665	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2583	-4.25	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.51	11100	20221031	75.68	21550	-9.51	20230419	15450	26.21	20230314	21550	-9.51	20230419	11100	75.68	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
73	20230821	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	19700	0	3	0.00	1162300	59	0.68	19700	19700	19700	25600	13790	19700	19700.00	5.59	3	20146	19922	19726	19502	19306	19825	19405	662	5900	5000	13790	10	1	13247561	2610	-4.29	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-8.58	11100	20221031	77.48	21550	-8.58	20230419	15450	27.51	20230314	21550	-8.58	20230419	11100	77.48	20221031	0.18	N	006840	5000	662 억	740603	N	N	6	N	N
74	20230818	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	19700	-270	5	-1.35	170106540	8632	60.53	19950	19950	19530	25950	13980	19970	19706.50	5.59	-1748	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2610	-4.29	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-8.58	11100	20221031	77.48	21550	-8.58	20230419	15450	27.51	20230314	21550	-8.58	20230419	11100	77.48	20221031	0.18	N	006840	5000	662 억	740195	N	N	6	N	N
75	20230818	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	19730	-240	5	-1.20	168195050	8535	59.85	19950	19950	19530	25950	13980	19970	19706.51	5.59	-1728	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2614	-4.30	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.45	11100	20221031	77.75	21550	-8.45	20230419	15450	27.70	20230314	21550	-8.45	20230419	11100	77.75	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
76	20230818	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	19710	-260	5	-1.30	146687620	7443	52.19	19950	19950	19530	25950	13980	19970	19708.13	5.59	-1253	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2611	-4.30	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.54	11100	20221031	77.57	21550	-8.54	20230419	15450	27.57	20230314	21550	-8.54	20230419	11100	77.57	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
77	20230818	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	19720	-250	5	-1.25	144497200	7332	51.41	19950	19950	19530	25950	13980	19970	19707.75	5.59	-1210	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2612	-4.30	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.49	11100	20221031	77.66	21550	-8.49	20230419	15450	27.64	20230314	21550	-8.49	20230419	11100	77.66	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
78	20230818	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	19700	-270	5	-1.35	125781120	6383	44.76	19950	19950	19530	25950	13980	19970	19705.64	5.59	-905	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2610	-4.29	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.58	11100	20221031	77.48	21550	-8.58	20230419	15450	27.51	20230314	21550	-8.58	20230419	11100	77.48	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
79	20230818	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	19600	-370	5	-1.85	77358090	3924	27.52	19950	19950	19530	25950	13980	19970	19714.09	5.59	-1089	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2597	-4.27	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.05	11100	20221031	76.58	21550	-9.05	20230419	15450	26.86	20230314	21550	-9.05	20230419	11100	76.58	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
80	20230818	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	19770	-200	5	-1.00	44891460	2275	15.95	19950	19950	19670	25950	13980	19970	19732.51	5.59	-445	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2619	-4.31	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-8.26	11100	20221031	78.11	21550	-8.26	20230419	15450	27.96	20230314	21550	-8.26	20230419	11100	78.11	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
81	20230818	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	19700	-270	5	-1.35	1842780	93	0.65	19950	19950	19690	25950	13980	19970	19814.84	5.59	12	20990	20480	20040	19530	19090	20260	19310	662	5985	5000	13970	10	1	13247561	2610	-4.29	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-8.58	11100	20221031	77.48	21550	-8.58	20230419	15450	27.51	20230314	21550	-8.58	20230419	11100	77.48	20221031	0.18	N	006840	5000	662 억	740195	N	N	19	N	N
82	20230817	160217	57	100.00	KOSPI	금융업	N	N	N	N	N	19970	-580	5	-2.82	282623920	14256	58.99	20400	20550	19600	26700	14400	20550	19824.91	5.58	-2889	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2646	-4.35	0.48	12	0.11	-4589.00	41746.00	21550	20230419	-7.33	11100	20221031	79.91	21550	-7.33	20230419	15450	29.26	20230314	21550	-7.33	20230419	11100	79.91	20221031	0.18	N	006840	5000	662 억	739661	N	N	19	N	N
83	20230817	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	19880	-670	5	-3.26	264830750	13362	55.29	20400	20550	19600	26700	14400	20550	19819.69	5.58	-2806	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2634	-4.33	0.48	12	0.10	-4589.00	41746.00	21550	20230419	-7.75	11100	20221031	79.10	21550	-7.75	20230419	15450	28.67	20230314	21550	-7.75	20230419	11100	79.10	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
84	20230817	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	19840	-710	5	-3.45	233741270	11787	48.78	20400	20550	19600	26700	14400	20550	19830.43	5.58	-2569	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2628	-4.32	0.48	12	0.09	-4589.00	41746.00	21550	20230419	-7.94	11100	20221031	78.74	21550	-7.94	20230419	15450	28.41	20230314	21550	-7.94	20230419	11100	78.74	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
85	20230817	130214	57	100.00	KOSPI	금융업	N	N	N	N	N	19850	-700	5	-3.41	184172760	9288	38.44	20400	20550	19600	26700	14400	20550	19829.11	5.58	-2400	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2630	-4.33	0.48	12	0.07	-4589.00	41746.00	21550	20230419	-7.89	11100	20221031	78.83	21550	-7.89	20230419	15450	28.48	20230314	21550	-7.89	20230419	11100	78.83	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
86	20230817	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	19760	-790	5	-3.84	153421350	7747	32.06	20400	20550	19600	26700	14400	20550	19803.97	5.58	-1919	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2618	-4.31	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.31	11100	20221031	78.02	21550	-8.31	20230419	15450	27.90	20230314	21550	-8.31	20230419	11100	78.02	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
87	20230817	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	19670	-880	5	-4.28	136328640	6878	28.46	20400	20550	19600	26700	14400	20550	19820.97	5.58	-1524	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2606	-4.29	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.72	11100	20221031	77.21	21550	-8.72	20230419	15450	27.31	20230314	21550	-8.72	20230419	11100	77.21	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
88	20230817	100215	57	100.00	KOSPI	금융업	N	N	N	N	N	19670	-880	5	-4.28	79523220	3996	16.54	20400	20550	19600	26700	14400	20550	19900.71	5.58	-1553	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	10	1	13247561	2606	-4.29	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-8.72	11100	20221031	77.21	21550	-8.72	20230419	15450	27.31	20230314	21550	-8.72	20230419	11100	77.21	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
89	20230817	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	0	3	0.00	5177100	252	1.04	20400	20550	20400	26700	14400	20550	20544.05	5.58	-243	21516	21032	20516	20032	19516	20775	19775	662	6150	5000	14380	50	1	13247561	2722	-4.48	0.49	12	0.00	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	739661	N	N	2	N	N
90	20230816	160215	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-100	5	-0.48	495327000	24163	216.07	20600	21000	20000	26800	14500	20650	20499.36	5.52	6776	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2722	-4.48	0.49	12	0.18	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
91	20230816	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	20750	100	2	0.48	478490250	23348	208.78	20600	21000	20000	26800	14500	20650	20493.84	5.52	6558	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2749	-4.52	0.50	12	0.18	-4589.00	41746.00	21550	20230419	-3.71	11100	20221031	86.94	21550	-3.71	20230419	15450	34.30	20230314	21550	-3.71	20230419	11100	86.94	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
92	20230816	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	-100	5	-0.48	401640050	19624	175.48	20600	21000	20000	26800	14500	20650	20466.78	5.52	6078	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2722	-4.48	0.49	12	0.15	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
93	20230816	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	0	3	0.00	350567050	17143	153.30	20600	21000	20000	26800	14500	20650	20449.57	5.52	5592	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2736	-4.50	0.49	12	0.13	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
94	20230816	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	-50	5	-0.24	294574250	14415	128.90	20600	21000	20000	26800	14500	20650	20435.26	5.52	4806	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2729	-4.49	0.49	12	0.11	-4589.00	41746.00	21550	20230419	-4.41	11100	20221031	85.59	21550	-4.41	20230419	15450	33.33	20230314	21550	-4.41	20230419	11100	85.59	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
95	20230816	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	50	2	0.24	170445450	8361	74.77	20600	21000	20000	26800	14500	20650	20385.77	5.52	2150	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2742	-4.51	0.50	12	0.06	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
96	20230816	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-300	5	-1.45	79269650	3934	35.18	20600	20600	20000	26800	14500	20650	20149.89	5.52	903	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2696	-4.43	0.49	12	0.03	-4589.00	41746.00	21550	20230419	-5.57	11100	20221031	83.33	21550	-5.57	20230419	15450	31.72	20230314	21550	-5.57	20230419	11100	83.33	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
97	20230816	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	20400	-250	5	-1.21	3266450	159	1.42	20600	20600	20400	26800	14500	20650	20543.71	5.52	-19	21316	20982	20566	20232	19816	21150	20400	662	6150	5000	14450	50	1	13247561	2703	-4.45	0.49	12	0.00	-4589.00	41746.00	21550	20230419	-5.34	11100	20221031	83.78	21550	-5.34	20230419	15450	32.04	20230314	21550	-5.34	20230419	11100	83.78	20221031	0.18	N	006840	5000	662 억	731731	N	N	2	N	N
98	20230814	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	100	2	0.49	229095600	11180	24.53	20550	20900	20150	26700	14400	20550	20491.56	5.50	420	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2736	-4.50	0.49	12	0.08	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.18	N	006840	5000	662 억	728337	N	N	2	N	N
99	20230814	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	20650	100	2	0.49	214898450	10490	23.02	20550	20900	20150	26700	14400	20550	20486.03	5.50	211	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2736	-4.50	0.49	12	0.08	-4589.00	41746.00	21550	20230419	-4.18	11100	20221031	86.04	21550	-4.18	20230419	15450	33.66	20230314	21550	-4.18	20230419	11100	86.04	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
100	20230814	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	0	3	0.00	200651050	9799	21.50	20550	20900	20150	26700	14400	20550	20476.69	5.50	284	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2722	-4.48	0.49	12	0.07	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
101	20230814	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	20350	-200	5	-0.97	176837450	8641	18.96	20550	20900	20150	26700	14400	20550	20464.93	5.50	130	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2696	-4.43	0.49	12	0.07	-4589.00	41746.00	21550	20230419	-5.57	11100	20221031	83.33	21550	-5.57	20230419	15450	31.72	20230314	21550	-5.57	20230419	11100	83.33	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
102	20230814	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	20500	-50	5	-0.24	119803150	5829	12.79	20550	20900	20200	26700	14400	20550	20552.95	5.50	-929	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2716	-4.47	0.49	12	0.04	-4589.00	41746.00	21550	20230419	-4.87	11100	20221031	84.68	21550	-4.87	20230419	15450	32.69	20230314	21550	-4.87	20230419	11100	84.68	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
103	20230814	110213	57	100.00	KOSPI	금융업	N	N	N	N	N	20450	-100	5	-0.49	83202400	4040	8.86	20550	20900	20200	26700	14400	20550	20594.65	5.50	-840	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2709	-4.46	0.49	12	0.03	-4589.00	41746.00	21550	20230419	-5.10	11100	20221031	84.23	21550	-5.10	20230419	15450	32.36	20230314	21550	-5.10	20230419	11100	84.23	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
104	20230814	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	150	2	0.73	62902250	3051	6.69	20550	20900	20200	26700	14400	20550	20616.93	5.50	-432	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2742	-4.51	0.50	12	0.02	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
105	20230814	090214	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	0	3	0.00	7666900	373	0.82	20550	20600	20550	26700	14400	20550	20554.69	5.50	-62	21516	21032	20716	20232	19916	20875	20075	662	6150	5000	14380	50	1	13247561	2722	-4.48	0.49	12	0.00	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	728337	N	N	5	N	N
106	20230811	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	350	2	1.73	950292300	45553	180.61	20750	21200	20400	26250	14150	20200	20861.28	5.34	7234	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2722	-4.48	0.49	12	0.34	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
107	20230811	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	350	2	1.73	924171200	44279	175.56	20750	21200	20450	26250	14150	20200	20871.55	5.34	6768	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2722	-4.48	0.49	12	0.33	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
108	20230811	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	20550	350	2	1.73	912243350	43698	173.25	20750	21200	20450	26250	14150	20200	20876.09	5.34	6667	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2722	-4.48	0.49	12	0.33	-4589.00	41746.00	21550	20230419	-4.64	11100	20221031	85.14	21550	-4.64	20230419	15450	33.01	20230314	21550	-4.64	20230419	11100	85.14	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
109	20230811	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	20600	400	2	1.98	844753450	40403	160.19	20750	21200	20550	26250	14150	20200	20908.19	5.34	4058	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2729	-4.49	0.49	12	0.30	-4589.00	41746.00	21550	20230419	-4.41	11100	20221031	85.59	21550	-4.41	20230419	15450	33.33	20230314	21550	-4.41	20230419	11100	85.59	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
110	20230811	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	20850	650	2	3.22	787183900	37626	149.18	20750	21200	20550	26250	14150	20200	20921.28	5.34	3494	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2762	-4.54	0.50	12	0.28	-4589.00	41746.00	21550	20230419	-3.25	11100	20221031	87.84	21550	-3.25	20230419	15450	34.95	20230314	21550	-3.25	20230419	11100	87.84	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
111	20230811	110210	57	100.00	KOSPI	금융업	N	N	N	N	N	20850	650	2	3.22	760225850	36331	144.04	20750	21200	20550	26250	14150	20200	20924.99	5.34	3321	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2762	-4.54	0.50	12	0.27	-4589.00	41746.00	21550	20230419	-3.25	11100	20221031	87.84	21550	-3.25	20230419	15450	34.95	20230314	21550	-3.25	20230419	11100	87.84	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
112	20230811	100210	57	100.00	KOSPI	금융업	N	N	N	N	N	21000	800	2	3.96	634249200	30318	120.20	20750	21200	20550	26250	14150	20200	20919.89	5.34	2073	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2782	-4.58	0.50	12	0.23	-4589.00	41746.00	21550	20230419	-2.55	11100	20221031	89.19	21550	-2.55	20230419	15450	35.92	20230314	21550	-2.55	20230419	11100	89.19	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
113	20230811	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	20700	500	2	2.48	48097900	2318	9.19	20750	20850	20600	26250	14150	20200	20749.74	5.34	-993	21260	20730	19920	19390	18580	20995	19655	662	6050	5000	14140	50	1	13247561	2742	-4.51	0.50	12	0.02	-4589.00	41746.00	21550	20230419	-3.94	11100	20221031	86.49	21550	-3.94	20230419	15450	33.98	20230314	21550	-3.94	20230419	11100	86.49	20221031	0.18	N	006840	5000	662 억	708030	N	N	5	N	N
114	20230810	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	20200	1200	2	6.32	503215900	25210	358.35	19110	20450	19110	24700	13300	19000	19960.96	5.23	5394	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	50	1	13247561	2676	-4.40	0.48	12	0.19	-4589.00	41746.00	21550	20230419	-6.26	11100	20221031	81.98	21550	-6.26	20230419	15450	30.74	20230314	21550	-6.26	20230419	11100	81.98	20221031	0.18	N	006840	5000	662 억	692520	N	N	5	N	N
115	20230810	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	1050	2	5.53	474364900	23779	338.01	19110	20450	19110	24700	13300	19000	19948.90	5.23	4989	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	50	1	13247561	2656	-4.37	0.48	12	0.18	-4589.00	41746.00	21550	20230419	-6.96	11100	20221031	80.63	21550	-6.96	20230419	15450	29.77	20230314	21550	-6.96	20230419	11100	80.63	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
116	20230810	140210	57	100.00	KOSPI	금융업	N	N	N	N	N	20050	1050	2	5.53	428916000	21521	305.91	19110	20450	19110	24700	13300	19000	19930.11	5.23	5218	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	50	1	13247561	2656	-4.37	0.48	12	0.16	-4589.00	41746.00	21550	20230419	-6.96	11100	20221031	80.63	21550	-6.96	20230419	15450	29.77	20230314	21550	-6.96	20230419	11100	80.63	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
117	20230810	130209	57	100.00	KOSPI	금융업	N	N	N	N	N	20000	1000	2	5.26	383787400	19270	273.92	19110	20450	19110	24700	13300	19000	19916.32	5.23	5392	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	50	1	13247561	2650	-4.36	0.48	12	0.15	-4589.00	41746.00	21550	20230419	-7.19	11100	20221031	80.18	21550	-7.19	20230419	15450	29.45	20230314	21550	-7.19	20230419	11100	80.18	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
118	20230810	120210	57	100.00	KOSPI	금융업	N	N	N	N	N	19980	980	2	5.16	351995910	17681	251.33	19110	20450	19110	24700	13300	19000	19908.14	5.23	5206	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	10	1	13247561	2647	-4.35	0.48	12	0.13	-4589.00	41746.00	21550	20230419	-7.29	11100	20221031	80.00	21550	-7.29	20230419	15450	29.32	20230314	21550	-7.29	20230419	11100	80.00	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
119	20230810	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	20250	1250	2	6.58	248886520	12549	178.38	19110	20450	19110	24700	13300	19000	19833.18	5.23	4479	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	50	1	13247561	2683	-4.41	0.49	12	0.09	-4589.00	41746.00	21550	20230419	-6.03	11100	20221031	82.43	21550	-6.03	20230419	15450	31.07	20230314	21550	-6.03	20230419	11100	82.43	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
120	20230810	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	19760	760	2	4.00	108585410	5547	78.85	19110	19950	19110	24700	13300	19000	19575.52	5.23	1364	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	10	1	13247561	2618	-4.31	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-8.31	11100	20221031	78.02	21550	-8.31	20230419	15450	27.90	20230314	21550	-8.31	20230419	11100	78.02	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
121	20230810	090210	57	100.00	KOSPI	금융업	N	N	N	N	N	19240	240	2	1.26	4414540	231	3.28	19110	19240	19110	24700	13300	19000	19110.56	5.23	0	19406	19202	18976	18772	18546	19305	18875	662	5700	5000	13300	10	1	13247561	2549	-4.19	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.72	11100	20221031	73.33	21550	-10.72	20230419	15450	24.53	20230314	21550	-10.72	20230419	11100	73.33	20221031	0.18	N	006840	5000	662 억	692520	N	N	0	N	N
122	20230809	160210	57	100.00	KOSPI	금융업	N	N	N	N	N	19000	40	2	0.21	132657650	6985	96.23	18770	19180	18750	24600	13280	18960	18991.72	5.23	-551	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2517	-4.14	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
123	20230809	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	19100	140	2	0.74	123654830	6512	89.71	18770	19180	18750	24600	13280	18960	18988.76	5.23	-622	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2530	-4.16	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-11.37	11100	20221031	72.07	21550	-11.37	20230419	15450	23.62	20230314	21550	-11.37	20230419	11100	72.07	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
124	20230809	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	19050	90	2	0.47	102239540	5390	74.25	18770	19150	18750	24600	13280	18960	18968.37	5.23	-456	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2524	-4.15	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-11.60	11100	20221031	71.62	21550	-11.60	20230419	15450	23.30	20230314	21550	-11.60	20230419	11100	71.62	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
125	20230809	130211	57	100.00	KOSPI	금융업	N	N	N	N	N	19030	70	2	0.37	80843420	4265	58.75	18770	19150	18750	24600	13280	18960	18955.08	5.23	-433	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2521	-4.15	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.69	11100	20221031	71.44	21550	-11.69	20230419	15450	23.17	20230314	21550	-11.69	20230419	11100	71.44	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
126	20230809	120211	57	100.00	KOSPI	금융업	N	N	N	N	N	19040	80	2	0.42	73670120	3889	53.57	18770	19090	18750	24600	13280	18960	18943.20	5.23	-315	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2522	-4.15	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.65	11100	20221031	71.53	21550	-11.65	20230419	15450	23.24	20230314	21550	-11.65	20230419	11100	71.53	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
127	20230809	110211	57	100.00	KOSPI	금융업	N	N	N	N	N	18960	0	3	0.00	66109260	3491	48.09	18770	19090	18750	24600	13280	18960	18937.06	5.23	-270	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2512	-4.13	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.02	11100	20221031	70.81	21550	-12.02	20230419	15450	22.72	20230314	21550	-12.02	20230419	11100	70.81	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
128	20230809	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	18970	10	2	0.05	19932870	1056	14.55	18770	19090	18750	24600	13280	18960	18875.82	5.23	126	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2513	-4.13	0.45	12	0.01	-4589.00	41746.00	21550	20230419	-11.97	11100	20221031	70.90	21550	-11.97	20230419	15450	22.78	20230314	21550	-11.97	20230419	11100	70.90	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
129	20230809	090208	57	100.00	KOSPI	금융업	N	N	N	N	N	18960	0	3	0.00	3121810	166	2.29	18770	19090	18770	24600	13280	18960	18806.08	5.23	-2	19560	19260	19000	18700	18440	19130	18570	662	5660	5000	13270	10	1	13247561	2512	-4.13	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-12.02	11100	20221031	70.81	21550	-12.02	20230419	15450	22.72	20230314	21550	-12.02	20230419	11100	70.81	20221031	0.18	N	006840	5000	662 억	692297	N	N	6	N	N
130	20230808	160211	57	100.00	KOSPI	금융업	N	N	N	N	N	18960	-40	5	-0.21	137487650	7259	122.74	19140	19300	18740	24700	13300	19000	18940.29	5.24	-2889	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2512	-4.13	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-12.02	11100	20221031	70.81	21550	-12.02	20230419	15450	22.72	20230314	21550	-12.02	20230419	11100	70.81	20221031	0.18	N	006840	5000	662 억	693741	N	N	6	N	N
131	20230808	150209	57	100.00	KOSPI	금융업	N	N	N	N	N	18990	-10	5	-0.05	129027250	6813	115.20	19140	19300	18740	24700	13300	19000	18938.39	5.24	-2753	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2516	-4.14	0.45	12	0.05	-4589.00	41746.00	21550	20230419	-11.88	11100	20221031	71.08	21550	-11.88	20230419	15450	22.91	20230314	21550	-11.88	20230419	11100	71.08	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
132	20230808	140208	57	100.00	KOSPI	금융업	N	N	N	N	N	19120	120	2	0.63	121610940	6423	108.61	19140	19300	18740	24700	13300	19000	18933.67	5.24	-2595	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2533	-4.17	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-11.28	11100	20221031	72.25	21550	-11.28	20230419	15450	23.75	20230314	21550	-11.28	20230419	11100	72.25	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
133	20230808	130208	57	100.00	KOSPI	금융업	N	N	N	N	N	19100	100	2	0.53	93986220	4969	84.02	19140	19300	18740	24700	13300	19000	18914.51	5.24	-2348	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2530	-4.16	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-11.37	11100	20221031	72.07	21550	-11.37	20230419	15450	23.62	20230314	21550	-11.37	20230419	11100	72.07	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
134	20230808	120208	57	100.00	KOSPI	금융업	N	N	N	N	N	18860	-140	5	-0.74	75696650	4004	67.70	19140	19300	18740	24700	13300	19000	18905.26	5.24	-2157	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2498	-4.11	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.48	11100	20221031	69.91	21550	-12.48	20230419	15450	22.07	20230314	21550	-12.48	20230419	11100	69.91	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
135	20230808	110209	57	100.00	KOSPI	금융업	N	N	N	N	N	18830	-170	5	-0.89	69248880	3662	61.92	19140	19300	18740	24700	13300	19000	18910.13	5.24	-2012	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2495	-4.10	0.45	12	0.03	-4589.00	41746.00	21550	20230419	-12.62	11100	20221031	69.64	21550	-12.62	20230419	15450	21.88	20230314	21550	-12.62	20230419	11100	69.64	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
136	20230808	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	19030	30	2	0.16	12198370	639	10.80	19140	19300	19030	24700	13300	19000	19089.78	5.24	-361	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2521	-4.15	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.69	11100	20221031	71.44	21550	-11.69	20230419	15450	23.17	20230314	21550	-11.69	20230419	11100	71.44	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
137	20230808	090209	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	300	2	1.58	919440	48	0.81	19140	19300	19140	24700	13300	19000	19155.00	5.24	-3	19573	19286	19113	18826	18653	19230	18770	662	5700	5000	13300	10	1	13247561	2557	-4.21	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.18	N	006840	5000	662 억	693741	N	N	2	N	N
138	20230807	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	19000	-180	5	-0.94	112972690	5914	69.32	19000	19400	18940	24900	13430	19180	19102.59	5.23	-546	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2517	-4.14	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-11.83	11100	20221031	71.17	21550	-11.83	20230419	15450	22.98	20230314	21550	-11.83	20230419	11100	71.17	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
139	20230807	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	19020	-160	5	-0.83	72513960	3790	44.43	19000	19400	18940	24900	13430	19180	19132.97	5.23	-888	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2520	-4.14	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-11.74	11100	20221031	71.35	21550	-11.74	20230419	15450	23.11	20230314	21550	-11.74	20230419	11100	71.35	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
140	20230807	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	19150	-30	5	-0.16	48649430	2540	29.77	19000	19400	18940	24900	13430	19180	19153.32	5.23	-816	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2537	-4.17	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-11.14	11100	20221031	72.52	21550	-11.14	20230419	15450	23.95	20230314	21550	-11.14	20230419	11100	72.52	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
141	20230807	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	19140	-40	5	-0.21	32793480	1712	20.07	19000	19400	18940	24900	13430	19180	19155.07	5.23	-497	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2536	-4.17	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-11.18	11100	20221031	72.43	21550	-11.18	20230419	15450	23.88	20230314	21550	-11.18	20230419	11100	72.43	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
142	20230807	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	19210	30	2	0.16	24382120	1273	14.92	19000	19400	18940	24900	13430	19180	19153.28	5.23	-379	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2545	-4.19	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.86	11100	20221031	73.06	21550	-10.86	20230419	15450	24.34	20230314	21550	-10.86	20230419	11100	73.06	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
143	20230807	110205	57	100.00	KOSPI	금융업	N	N	N	N	N	19200	20	2	0.10	22787040	1190	13.95	19000	19400	18940	24900	13430	19180	19148.77	5.23	-366	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2544	-4.18	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.90	11100	20221031	72.97	21550	-10.90	20230419	15450	24.27	20230314	21550	-10.90	20230419	11100	72.97	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
144	20230807	100208	57	100.00	KOSPI	금융업	N	N	N	N	N	19180	0	3	0.00	12334290	647	7.58	19000	19290	18940	24900	13430	19180	19063.82	5.23	-315	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2541	-4.18	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.00	11100	20221031	72.79	21550	-11.00	20230419	15450	24.14	20230314	21550	-11.00	20230419	11100	72.79	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
145	20230807	090207	57	100.00	KOSPI	금융업	N	N	N	N	N	18990	-190	5	-0.99	4256770	224	2.63	19000	19050	18990	24900	13430	19180	19003.44	5.23	-100	20193	19686	19393	18886	18593	19540	18740	662	5735	5000	13420	10	1	13247561	2516	-4.14	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-11.88	11100	20221031	71.08	21550	-11.88	20230419	15450	22.91	20230314	21550	-11.88	20230419	11100	71.08	20221031	0.22	N	006840	5000	662 억	693041	N	N	2	N	N
146	20230804	160207	57	100.00	KOSPI	금융업	N	N	N	N	N	19180	-400	5	-2.04	163469240	8481	221.73	19570	19900	19100	25450	13710	19580	19274.77	5.21	-2571	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2541	-4.18	0.46	12	0.06	-4589.00	41746.00	21550	20230419	-11.00	11100	20221031	72.79	21550	-11.00	20230419	15450	24.14	20230314	21550	-11.00	20230419	11100	72.79	20221031	0.22	N	006840	5000	662 억	690570	N	N	2	N	N
147	20230804	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	-280	5	-1.43	150841510	7824	204.55	19570	19900	19100	25450	13710	19580	19279.33	5.21	-2593	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2557	-4.21	0.46	12	0.06	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
148	20230804	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	19190	-390	5	-1.99	139111760	7215	188.63	19570	19900	19100	25450	13710	19580	19280.91	5.21	-2379	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2542	-4.18	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-10.95	11100	20221031	72.88	21550	-10.95	20230419	15450	24.21	20230314	21550	-10.95	20230419	11100	72.88	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
149	20230804	130206	57	100.00	KOSPI	금융업	N	N	N	N	N	19330	-250	5	-1.28	103284310	5352	139.92	19570	19900	19100	25450	13710	19580	19298.26	5.21	-2548	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2561	-4.21	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-10.30	11100	20221031	74.14	21550	-10.30	20230419	15450	25.11	20230314	21550	-10.30	20230419	11100	74.14	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
150	20230804	120207	57	100.00	KOSPI	금융업	N	N	N	N	N	19260	-320	5	-1.63	73860800	3824	99.97	19570	19900	19100	25450	13710	19580	19315.06	5.21	-1913	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2551	-4.20	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.63	11100	20221031	73.51	21550	-10.63	20230419	15450	24.66	20230314	21550	-10.63	20230419	11100	73.51	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
151	20230804	110207	57	100.00	KOSPI	금융업	N	N	N	N	N	19270	-310	5	-1.58	51137010	2639	68.99	19570	19900	19100	25450	13710	19580	19377.42	5.21	-1356	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2553	-4.20	0.46	12	0.02	-4589.00	41746.00	21550	20230419	-10.58	11100	20221031	73.60	21550	-10.58	20230419	15450	24.72	20230314	21550	-10.58	20230419	11100	73.60	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
152	20230804	100205	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	-120	5	-0.61	21284300	1093	28.58	19570	19900	19400	25450	13710	19580	19473.28	5.21	-559	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2578	-4.24	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
153	20230804	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	19580	0	3	0.00	1676730	86	2.25	19570	19600	19450	25450	13710	19580	19496.86	5.21	35	19933	19756	19503	19326	19073	19845	19415	662	5870	5000	13700	10	1	13247561	2594	-4.27	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.14	11100	20221031	76.40	21550	-9.14	20230419	15450	26.73	20230314	21550	-9.14	20230419	11100	76.40	20221031	0.22	N	006840	5000	662 억	690570	N	N	3	N	N
154	20230803	160206	57	100.00	KOSPI	금융업	N	N	N	N	N	19580	-20	5	-0.10	74331030	3824	37.68	19460	19680	19250	25450	13720	19600	19438.03	5.21	-904	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2594	-4.27	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.14	11100	20221031	76.40	21550	-9.14	20230419	15450	26.73	20230314	21550	-9.14	20230419	11100	76.40	20221031	0.22	N	006840	5000	662 억	690645	N	N	3	N	N
155	20230803	150207	57	100.00	KOSPI	금융업	N	N	N	N	N	19590	-10	5	-0.05	72907010	3751	36.96	19460	19680	19250	25450	13720	19600	19436.69	5.21	-881	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2595	-4.27	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.10	11100	20221031	76.49	21550	-9.10	20230419	15450	26.80	20230314	21550	-9.10	20230419	11100	76.49	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
156	20230803	140204	57	100.00	KOSPI	금융업	N	N	N	N	N	19590	-10	5	-0.05	68248790	3513	34.61	19460	19680	19250	25450	13720	19600	19427.50	5.21	-895	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2595	-4.27	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.10	11100	20221031	76.49	21550	-9.10	20230419	15450	26.80	20230314	21550	-9.10	20230419	11100	76.49	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
157	20230803	130207	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	-150	5	-0.77	46114870	2378	23.43	19460	19680	19250	25450	13720	19600	19392.29	5.21	-507	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2577	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
158	20230803	120206	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-250	5	-1.28	31425600	1619	15.95	19460	19680	19250	25450	13720	19600	19410.50	5.21	-392	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2563	-4.22	0.46	12	0.01	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
159	20230803	110204	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	-150	5	-0.77	28480310	1467	14.45	19460	19680	19250	25450	13720	19600	19413.98	5.21	-330	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2577	-4.24	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
160	20230803	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	-150	5	-0.77	21878570	1126	11.09	19460	19680	19250	25450	13720	19600	19430.35	5.21	-209	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2577	-4.24	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
161	20230803	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	19270	-330	5	-1.68	951200	49	0.48	19460	19460	19270	25450	13720	19600	19412.24	5.21	-30	20473	20036	19453	19016	18433	19745	18725	662	5865	5000	13720	10	1	13247561	2553	-4.20	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-10.58	11100	20221031	73.60	21550	-10.58	20230419	15450	24.72	20230314	21550	-10.58	20230419	11100	73.60	20221031	0.22	N	006840	5000	662 억	690645	N	N	4	N	N
162	20230802	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	19600	-300	5	-1.51	198542030	10149	109.09	19890	19890	18870	25850	13930	19900	19562.71	5.20	-382	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2597	-4.27	0.47	12	0.08	-4589.00	41746.00	21550	20230419	-9.05	11100	20221031	76.58	21550	-9.05	20230419	15450	26.86	20230314	21550	-9.05	20230419	11100	76.58	20221031	0.22	N	006840	5000	662 억	688483	N	N	4	N	N
163	20230802	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	-430	5	-2.16	184844410	9447	101.55	19890	19890	18870	25850	13930	19900	19566.47	5.20	-321	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2579	-4.24	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
164	20230802	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	19490	-410	5	-2.06	125652030	6409	68.89	19890	19890	18870	25850	13930	19900	19605.56	5.20	42	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2582	-4.25	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.56	11100	20221031	75.59	21550	-9.56	20230419	15450	26.15	20230314	21550	-9.56	20230419	11100	75.59	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
165	20230802	130205	57	100.00	KOSPI	금융업	N	N	N	N	N	19440	-460	5	-2.31	108317770	5518	59.31	19890	19890	18870	25850	13930	19900	19629.90	5.20	287	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2575	-4.24	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.79	11100	20221031	75.14	21550	-9.79	20230419	15450	25.83	20230314	21550	-9.79	20230419	11100	75.14	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
166	20230802	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	19660	-240	5	-1.21	102250570	5207	55.97	19890	19890	18870	25850	13930	19900	19637.14	5.20	339	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2604	-4.28	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-8.77	11100	20221031	77.12	21550	-8.77	20230419	15450	27.25	20230314	21550	-8.77	20230419	11100	77.12	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
167	20230802	110203	57	100.00	KOSPI	금융업	N	N	N	N	N	19810	-90	5	-0.45	25680540	1298	13.95	19890	19890	19700	25850	13930	19900	19784.70	5.20	55	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2624	-4.32	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-8.07	11100	20221031	78.47	21550	-8.07	20230419	15450	28.22	20230314	21550	-8.07	20230419	11100	78.47	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
168	20230802	100205	57	100.00	KOSPI	금융업	N	N	N	N	N	19840	-60	5	-0.30	10952500	554	5.96	19890	19890	19700	25850	13930	19900	19769.86	5.20	-99	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2628	-4.32	0.48	12	0.00	-4589.00	41746.00	21550	20230419	-7.94	11100	20221031	78.74	21550	-7.94	20230419	15450	28.41	20230314	21550	-7.94	20230419	11100	78.74	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
169	20230802	090205	57	100.00	KOSPI	금융업	N	N	N	N	N	19720	-180	5	-0.90	3614580	183	1.97	19890	19890	19700	25850	13930	19900	19751.80	5.20	-76	20280	20090	19770	19580	19260	20185	19675	662	5960	5000	13930	10	1	13247561	2612	-4.30	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-8.49	11100	20221031	77.66	21550	-8.49	20230419	15450	27.64	20230314	21550	-8.49	20230419	11100	77.66	20221031	0.22	N	006840	5000	662 억	688483	N	N	3	N	N
170	20230801	160205	57	100.00	KOSPI	금융업	N	N	N	N	N	19900	160	2	0.81	182070270	9303	117.20	19740	19960	19450	25650	13820	19740	19571.14	5.17	854	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2636	-4.34	0.48	12	0.07	-4589.00	41746.00	21550	20230419	-7.66	11100	20221031	79.28	21550	-7.66	20230419	15450	28.80	20230314	21550	-7.66	20230419	11100	79.28	20221031	0.22	N	006840	5000	662 억	685531	N	N	3	N	N
171	20230801	150202	57	100.00	KOSPI	금융업	N	N	N	N	N	19810	70	2	0.35	152674600	7805	98.32	19740	19960	19450	25650	13820	19740	19561.13	5.17	892	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2624	-4.32	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.07	11100	20221031	78.47	21550	-8.07	20230419	15450	28.22	20230314	21550	-8.07	20230419	11100	78.47	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N
172	20230801	140207	57	100.00	KOSPI	금융업	N	N	N	N	N	19630	-110	5	-0.56	141343430	7232	91.11	19740	19960	19450	25650	13820	19740	19544.17	5.17	1179	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2600	-4.28	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.91	11100	20221031	76.85	21550	-8.91	20230419	15450	27.06	20230314	21550	-8.91	20230419	11100	76.85	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N
173	20230801	130204	57	100.00	KOSPI	금융업	N	N	N	N	N	19730	-10	5	-0.05	133596370	6838	86.14	19740	19960	19450	25650	13820	19740	19537.35	5.17	1431	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2614	-4.30	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.45	11100	20221031	77.75	21550	-8.45	20230419	15450	27.70	20230314	21550	-8.45	20230419	11100	77.75	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N
174	20230801	120204	57	100.00	KOSPI	금융업	N	N	N	N	N	19510	-230	5	-1.17	110191870	5649	71.16	19740	19740	19450	25650	13820	19740	19506.44	5.17	1485	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2585	-4.25	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.47	11100	20221031	75.77	21550	-9.47	20230419	15450	26.28	20230314	21550	-9.47	20230419	11100	75.77	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N
175	20230801	110202	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	-270	5	-1.37	80348530	4115	51.84	19740	19740	19460	25650	13820	19740	19525.77	5.17	709	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2579	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N
176	20230801	100204	57	100.00	KOSPI	금융업	N	N	N	N	N	19490	-250	5	-1.27	49643670	2542	32.02	19740	19740	19460	25650	13820	19740	19529.37	5.17	632	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2582	-4.25	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.56	11100	20221031	75.59	21550	-9.56	20230419	15450	26.15	20230314	21550	-9.56	20230419	11100	75.59	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N
177	20230801	090202	57	100.00	KOSPI	금융업	N	N	N	N	N	19600	-140	5	-0.71	196810	10	0.13	19740	19740	19600	25650	13820	19740	19681.00	5.17	-6	20060	19900	19590	19430	19120	19980	19510	662	5915	5000	13810	10	1	13247561	2597	-4.27	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.05	11100	20221031	76.58	21550	-9.05	20230419	15450	26.86	20230314	21550	-9.05	20230419	11100	76.58	20221031	0.22	N	006840	5000	662 억	685531	N	N	2	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History