KissMeData/006840/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	16410	110	2	0.67	82375160	5017	144.87	16300	16620	16270	21150	11410	16300	16419.21	5.68	0	38	17000	16650	16450	16100	15900	16550	16000	662	4850	5000	11410	10	1	13247561	2174	-3.58	0.39	12	0.04	-4589.00	41746.00	21550	20230419	-23.85	15450	20230314	6.21	17090	-3.98	20240102	16030	2.37	20240117	21550	-23.85	20230419	15450	6.21	20230314	0.16	N	006840	5000	662 억	752730	N	N	12	N	N
3	20240123	110223	57	100.00	KOSPI	금융업	N	N	N	N	N	16620	320	2	1.96	53526310	3267	94.34	16300	16620	16270	21150	11410	16300	16383.93	5.68	0	-18	17000	16650	16450	16100	15900	16550	16000	662	4850	5000	11410	10	1	13247561	2202	-3.62	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-22.88	15450	20230314	7.57	17090	-2.75	20240102	16030	3.68	20240117	21550	-22.88	20230419	15450	7.57	20230314	0.16	N	006840	5000	662 억	752730	N	N	12	N	N
4	20240123	100223	57	100.00	KOSPI	금융업	N	N	N	N	N	16300	0	3	0.00	9002860	553	15.97	16300	16300	16270	21150	11410	16300	16280.04	5.68	0	58	17000	16650	16450	16100	15900	16550	16000	662	4850	5000	11410	10	1	13247561	2159	-3.55	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-24.36	15450	20230314	5.50	17090	-4.62	20240102	16030	1.68	20240117	21550	-24.36	20230419	15450	5.50	20230314	0.16	N	006840	5000	662 억	752730	N	N	12	N	N
5	20240123	090223	57	100.00	KOSPI	금융업	N	N	N	N	N	16300	0	3	0.00	0	0	0.00	0	0	0	21150	11410	16300	0.00	5.68	0	0	17000	16650	16450	16100	15900	16550	16000	662	4850	5000	11410	10	1	13247561	2159	-3.55	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-24.36	15450	20230314	5.50	17090	-4.62	20240102	16030	1.68	20240117	21550	-24.36	20230419	15450	5.50	20230314	0.16	N	006840	5000	662 억	752730	N	N	12	N	N
6	20240119	160222	57	100.00	KOSPI	금융업	N	N	N	N	N	16370	30	2	0.18	49143900	2986	25.69	16800	16800	16330	21200	11440	16340	16458.10	5.69	0	-368	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2169	-3.57	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.04	15450	20230314	5.95	17090	-4.21	20240102	16030	2.12	20240117	21550	-24.04	20230419	15450	5.95	20230314	0.15	N	006840	5000	662 억	754102	N	N	12	N	N
7	20240119	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	16340	0	3	0.00	45755550	2779	23.91	16800	16800	16330	21200	11440	16340	16464.75	5.69	0	-360	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2165	-3.56	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.18	15450	20230314	5.76	17090	-4.39	20240102	16030	1.93	20240117	21550	-24.18	20230419	15450	5.76	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
8	20240119	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	16340	0	3	0.00	42633790	2588	22.27	16800	16800	16330	21200	11440	16340	16473.64	5.69	0	-352	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2165	-3.56	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.18	15450	20230314	5.76	17090	-4.39	20240102	16030	1.93	20240117	21550	-24.18	20230419	15450	5.76	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
9	20240119	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	16340	0	3	0.00	38564500	2339	20.13	16800	16800	16330	21200	11440	16340	16487.60	5.69	0	-267	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2165	-3.56	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.18	15450	20230314	5.76	17090	-4.39	20240102	16030	1.93	20240117	21550	-24.18	20230419	15450	5.76	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
10	20240119	120223	57	100.00	KOSPI	금융업	N	N	N	N	N	16350	10	2	0.06	36865090	2235	19.23	16800	16800	16330	21200	11440	16340	16494.45	5.69	0	-263	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2166	-3.56	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.13	15450	20230314	5.83	17090	-4.33	20240102	16030	2.00	20240117	21550	-24.13	20230419	15450	5.83	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
11	20240119	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	16350	10	2	0.06	33972590	2058	17.71	16800	16800	16350	21200	11440	16340	16507.58	5.69	0	-218	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2166	-3.56	0.39	12	0.02	-4589.00	41746.00	21550	20230419	-24.13	15450	20230314	5.83	17090	-4.33	20240102	16030	2.00	20240117	21550	-24.13	20230419	15450	5.83	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
12	20240119	100225	57	100.00	KOSPI	금융업	N	N	N	N	N	16440	100	2	0.61	20337680	1226	10.55	16800	16800	16400	21200	11440	16340	16588.65	5.69	0	-93	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2178	-3.58	0.39	12	0.01	-4589.00	41746.00	21550	20230419	-23.71	15450	20230314	6.41	17090	-3.80	20240102	16030	2.56	20240117	21550	-23.71	20230419	15450	6.41	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
13	20240119	090222	57	100.00	KOSPI	금융업	N	N	N	N	N	16800	460	2	2.82	5880000	350	3.01	16800	16800	16800	21200	11440	16340	16800.00	5.69	0	-19	16813	16576	16353	16116	15893	16465	16005	662	4860	5000	11430	10	1	13247561	2226	-3.66	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-22.04	15450	20230314	8.74	17090	-1.70	20240102	16030	4.80	20240117	21550	-22.04	20230419	15450	8.74	20230314	0.15	N	006840	5000	662 억	754102	N	N	10	N	N
14	20240118	160221	57	100.00	KOSPI	금융업	N	N	N	N	N	16340	310	2	1.93	190414250	11621	103.56	16450	16590	16130	20800	11230	16030	16385.36	5.69	0	604	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2165	-3.56	0.39	12	0.09	-4589.00	41746.00	21550	20230419	-24.18	15450	20230314	5.76	17090	-4.39	20240102	16030	1.93	20240117	21550	-24.18	20230419	15450	5.76	20230314	0.15	N	006840	5000	662 억	754007	N	N	10	N	N
15	20240118	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	16150	120	2	0.75	180857360	11033	98.32	16450	16590	16130	20800	11230	16030	16392.40	5.69	0	575	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2139	-3.52	0.39	12	0.08	-4589.00	41746.00	21550	20230419	-25.06	15450	20230314	4.53	17090	-5.50	20240102	16030	0.75	20240117	21550	-25.06	20230419	15450	4.53	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
16	20240118	140222	57	100.00	KOSPI	금융업	N	N	N	N	N	16160	130	2	0.81	170711480	10405	92.72	16450	16590	16130	20800	11230	16030	16406.68	5.69	0	488	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2141	-3.52	0.39	12	0.08	-4589.00	41746.00	21550	20230419	-25.01	15450	20230314	4.60	17090	-5.44	20240102	16030	0.81	20240117	21550	-25.01	20230419	15450	4.60	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
17	20240118	130222	57	100.00	KOSPI	금융업	N	N	N	N	N	16280	250	2	1.56	128951850	7823	69.71	16450	16590	16280	20800	11230	16030	16483.68	5.69	0	287	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2157	-3.55	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-24.45	15450	20230314	5.37	17090	-4.74	20240102	16030	1.56	20240117	21550	-24.45	20230419	15450	5.37	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
18	20240118	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	16560	530	2	3.31	63642210	3852	34.33	16450	16590	16440	20800	11230	16030	16521.86	5.69	0	61	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2194	-3.61	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-23.16	15450	20230314	7.18	17090	-3.10	20240102	16030	3.31	20240117	21550	-23.16	20230419	15450	7.18	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
19	20240118	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	16590	560	2	3.49	58501610	3542	31.56	16450	16590	16440	20800	11230	16030	16516.55	5.69	0	96	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2198	-3.62	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-23.02	15450	20230314	7.38	17090	-2.93	20240102	16030	3.49	20240117	21550	-23.02	20230419	15450	7.38	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
20	20240118	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	16500	470	2	2.93	29720650	1804	16.08	16450	16550	16440	20800	11230	16030	16474.86	5.69	0	54	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2186	-3.60	0.40	12	0.01	-4589.00	41746.00	21550	20230419	-23.43	15450	20230314	6.80	17090	-3.45	20240102	16030	2.93	20240117	21550	-23.43	20230419	15450	6.80	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
21	20240118	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	16480	450	2	2.81	6753210	410	3.65	16450	16510	16450	20800	11230	16030	16471.24	5.69	0	118	16483	16256	16143	15916	15803	16200	15860	662	4770	5000	11220	10	1	13247561	2183	-3.59	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-23.53	15450	20230314	6.67	17090	-3.57	20240102	16030	2.81	20240117	21550	-23.53	20230419	15450	6.67	20230314	0.15	N	006840	5000	662 억	754007	N	N	14	N	N
22	20240117	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	16030	-250	5	-1.54	180931820	11221	111.64	16270	16370	16030	21150	11400	16280	16124.39	5.69	0	-678	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2124	-3.49	0.38	12	0.08	-4589.00	41746.00	21550	20230419	-25.61	15450	20230314	3.75	17090	-6.20	20240102	16030	0.00	20240117	21550	-25.61	20230419	15450	3.75	20230314	0.15	N	006840	5000	662 억	753837	N	N	14	N	N
23	20240117	150222	57	100.00	KOSPI	금융업	N	N	N	N	N	16200	-80	5	-0.49	172001350	10665	106.11	16270	16370	16040	21150	11400	16280	16127.65	5.69	0	-675	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2146	-3.53	0.39	12	0.08	-4589.00	41746.00	21550	20230419	-24.83	15450	20230314	4.85	17090	-5.21	20240102	16040	1.00	20240117	21550	-24.83	20230419	15450	4.85	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
24	20240117	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	16040	-240	5	-1.47	159981570	9918	98.68	16270	16370	16040	21150	11400	16280	16130.43	5.69	0	-416	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2125	-3.50	0.38	12	0.07	-4589.00	41746.00	21550	20230419	-25.57	15450	20230314	3.82	17090	-6.14	20240102	16040	0.00	20240117	21550	-25.57	20230419	15450	3.82	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
25	20240117	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	16140	-140	5	-0.86	135168810	8378	83.35	16270	16370	16100	21150	11400	16280	16133.78	5.69	0	-219	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2138	-3.52	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-25.10	15450	20230314	4.47	17090	-5.56	20240102	16100	0.25	20240117	21550	-25.10	20230419	15450	4.47	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
26	20240117	120222	57	100.00	KOSPI	금융업	N	N	N	N	N	16180	-100	5	-0.61	126102260	7817	77.77	16270	16370	16100	21150	11400	16280	16131.80	5.69	0	-61	16726	16502	16386	16162	16046	16445	16105	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	17090	-5.32	20240102	16100	0.50	20240117	21550	-24.92	20230419	15450	4.72	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
27	20240117	110222	57	100.00	KOSPI	금융업	N	N	N	N	N	16160	-120	5	-0.74	120343330	7461	74.23	16270	16370	16100	21150	11400	16280	16129.65	5.69	0	104	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2141	-3.52	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-25.01	15450	20230314	4.60	17090	-5.44	20240102	16100	0.37	20240117	21550	-25.01	20230419	15450	4.60	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
28	20240117	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	16170	-110	5	-0.68	105108620	6516	64.83	16270	16370	16100	21150	11400	16280	16130.85	5.69	0	262	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2142	-3.52	0.39	12	0.05	-4589.00	41746.00	21550	20230419	-24.97	15450	20230314	4.66	17090	-5.38	20240102	16100	0.43	20240117	21550	-24.97	20230419	15450	4.66	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
29	20240117	090221	57	100.00	KOSPI	금융업	N	N	N	N	N	16280	0	3	0.00	0	0	0.00	0	0	0	21150	11400	16280	0.00	5.69	0	0	16726	16502	16386	16162	16046	16445	16105	662	4870	5000	11390	10	1	13247561	2157	-3.55	0.39	12	0.00	-4589.00	41746.00	21550	20230419	-24.45	15450	20230314	5.37	17090	-4.74	20240102	16270	0.06	20240116	21550	-24.45	20230419	15450	5.37	20230314	0.15	N	006840	5000	662 억	753837	N	N	15	N	N
30	20240116	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	16280	-290	5	-1.75	165081300	10051	208.87	16600	16610	16270	21500	11600	16570	16424.58	5.69	0	-834	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2157	-3.55	0.39	12	0.08	-4589.00	41746.00	21550	20230419	-24.45	15450	20230314	5.37	17090	-4.74	20240102	16270	0.06	20240116	21550	-24.45	20230419	15450	5.37	20230314	0.15	N	006840	5000	662 억	753862	N	N	15	N	N
31	20240116	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	16350	-220	5	-1.33	139920970	8508	176.81	16600	16610	16330	21500	11600	16570	16445.81	5.69	0	-772	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2166	-3.56	0.39	12	0.06	-4589.00	41746.00	21550	20230419	-24.13	15450	20230314	5.83	17090	-4.33	20240102	16330	0.12	20240116	21550	-24.13	20230419	15450	5.83	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
32	20240116	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	16380	-190	5	-1.15	115986080	7046	146.43	16600	16610	16330	21500	11600	16570	16461.27	5.69	0	-527	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2170	-3.57	0.39	12	0.05	-4589.00	41746.00	21550	20230419	-23.99	15450	20230314	6.02	17090	-4.15	20240102	16330	0.31	20240116	21550	-23.99	20230419	15450	6.02	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
33	20240116	130221	57	100.00	KOSPI	금융업	N	N	N	N	N	16360	-210	5	-1.27	110385310	6704	139.32	16600	16610	16330	21500	11600	16570	16465.59	5.69	0	-386	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2167	-3.57	0.39	12	0.05	-4589.00	41746.00	21550	20230419	-24.08	15450	20230314	5.89	17090	-4.27	20240102	16330	0.18	20240116	21550	-24.08	20230419	15450	5.89	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
34	20240116	120221	57	100.00	KOSPI	금융업	N	N	N	N	N	16330	-240	5	-1.45	97425090	5911	122.84	16600	16610	16330	21500	11600	16570	16482.00	5.69	0	-253	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2163	-3.56	0.39	12	0.04	-4589.00	41746.00	21550	20230419	-24.22	15450	20230314	5.70	17090	-4.45	20240102	16330	0.00	20240116	21550	-24.22	20230419	15450	5.70	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
35	20240116	110220	57	100.00	KOSPI	금융업	N	N	N	N	N	16400	-170	5	-1.03	94723140	5746	119.41	16600	16610	16350	21500	11600	16570	16485.06	5.69	0	-115	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2173	-3.57	0.39	12	0.04	-4589.00	41746.00	21550	20230419	-23.90	15450	20230314	6.15	17090	-4.04	20240102	16350	0.31	20240116	21550	-23.90	20230419	15450	6.15	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
36	20240116	100221	57	100.00	KOSPI	금융업	N	N	N	N	N	16510	-60	5	-0.36	18527990	1120	23.28	16600	16610	16510	21500	11600	16570	16542.85	5.69	0	69	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2187	-3.60	0.40	12	0.01	-4589.00	41746.00	21550	20230419	-23.39	15450	20230314	6.86	17090	-3.39	20240102	16500	0.06	20240115	21550	-23.39	20230419	15450	6.86	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
37	20240116	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	16600	30	2	0.18	16600	1	0.02	16600	16600	16600	21500	11600	16570	16600.00	5.69	0	0	17096	16832	16666	16402	16236	16750	16320	662	4930	5000	11590	10	1	13247561	2199	-3.62	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-22.97	15450	20230314	7.44	17090	-2.87	20240102	16500	0.61	20240115	21550	-22.97	20230419	15450	7.44	20230314	0.15	N	006840	5000	662 억	753862	N	N	21	N	N
38	20240115	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	16570	-200	5	-1.19	80000670	4812	70.41	16930	16930	16500	21800	11740	16770	16625.24	5.69	0	-1082	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2195	-3.61	0.40	12	0.04	-4589.00	41746.00	21550	20230419	-23.11	15450	20230314	7.25	17090	-3.04	20240102	16500	0.42	20240115	21550	-23.11	20230419	15450	7.25	20230314	0.15	N	006840	5000	662 억	753911	N	N	21	N	N
39	20240115	150221	57	100.00	KOSPI	금융업	N	N	N	N	N	16510	-260	5	-1.55	75776140	4557	66.68	16930	16930	16500	21800	11740	16770	16628.51	5.69	0	-1060	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2187	-3.60	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-23.39	15450	20230314	6.86	17090	-3.39	20240102	16500	0.06	20240115	21550	-23.39	20230419	15450	6.86	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
40	20240115	140221	57	100.00	KOSPI	금융업	N	N	N	N	N	16590	-180	5	-1.07	53109380	3188	46.65	16930	16930	16590	21800	11740	16770	16659.15	5.69	0	-907	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2198	-3.62	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-23.02	15450	20230314	7.38	17090	-2.93	20240102	16590	0.00	20240115	21550	-23.02	20230419	15450	7.38	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
41	20240115	130220	57	100.00	KOSPI	금융업	N	N	N	N	N	16610	-160	5	-0.95	45372140	2722	39.83	16930	16930	16600	21800	11740	16770	16668.68	5.69	0	-707	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2200	-3.62	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-22.92	15450	20230314	7.51	17090	-2.81	20240102	16600	0.06	20240115	21550	-22.92	20230419	15450	7.51	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
42	20240115	120220	57	100.00	KOSPI	금융업	N	N	N	N	N	16620	-150	5	-0.89	35073400	2102	30.76	16930	16930	16610	21800	11740	16770	16685.73	5.69	0	-506	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2202	-3.62	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-22.88	15450	20230314	7.57	17090	-2.75	20240102	16600	0.12	20240112	21550	-22.88	20230419	15450	7.57	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
43	20240115	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	16650	-120	5	-0.72	27682570	1658	24.26	16930	16930	16650	21800	11740	16770	16696.36	5.69	0	-304	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2206	-3.63	0.40	12	0.01	-4589.00	41746.00	21550	20230419	-22.74	15450	20230314	7.77	17090	-2.57	20240102	16600	0.30	20240112	21550	-22.74	20230419	15450	7.77	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
44	20240115	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	16660	-110	5	-0.66	20118950	1204	17.62	16930	16930	16660	21800	11740	16770	16710.09	5.69	0	-153	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2207	-3.63	0.40	12	0.01	-4589.00	41746.00	21550	20230419	-22.69	15450	20230314	7.83	17090	-2.52	20240102	16600	0.36	20240112	21550	-22.69	20230419	15450	7.83	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
45	20240115	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	16930	160	2	0.95	507900	30	0.44	16930	16930	16930	21800	11740	16770	16930.00	5.69	0	0	17136	16952	16776	16592	16416	16865	16505	662	5030	5000	11730	10	1	13247561	2243	-3.69	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.44	15450	20230314	9.58	17090	-0.94	20240102	16600	1.99	20240112	21550	-21.44	20230419	15450	9.58	20230314	0.15	N	006840	5000	662 억	753911	N	N	2	N	N
46	20240112	160220	57	100.00	KOSPI	금융업	N	N	N	N	N	16770	-110	5	-0.65	114708700	6834	159.67	16960	16960	16600	21900	11820	16880	16785.00	5.69	0	767	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2222	-3.65	0.40	12	0.05	-4589.00	41746.00	21550	20230419	-22.18	15450	20230314	8.54	17090	-1.87	20240102	16600	1.02	20240112	21550	-22.18	20230419	15450	8.54	20230314	0.15	N	006840	5000	662 억	753924	N	N	2	N	N
47	20240112	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	16770	-110	5	-0.65	100740520	6000	140.19	16960	16960	16600	21900	11820	16880	16790.09	5.69	0	767	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2222	-3.65	0.40	12	0.05	-4589.00	41746.00	21550	20230419	-22.18	15450	20230314	8.54	17090	-1.87	20240102	16600	1.02	20240112	21550	-22.18	20230419	15450	8.54	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
48	20240112	140220	57	100.00	KOSPI	금융업	N	N	N	N	N	16770	-110	5	-0.65	71121480	4230	98.83	16960	16960	16750	21900	11820	16880	16813.59	5.69	0	643	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2222	-3.65	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-22.18	15450	20230314	8.54	17090	-1.87	20240102	16750	0.12	20240112	21550	-22.18	20230419	15450	8.54	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
49	20240112	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	16810	-70	5	-0.41	52205150	3102	72.48	16960	16960	16770	21900	11820	16880	16829.51	5.69	0	511	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2227	-3.66	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-22.00	15450	20230314	8.80	17090	-1.64	20240102	16750	0.36	20240109	21550	-22.00	20230419	15450	8.80	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
50	20240112	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16790	-90	5	-0.53	36855070	2188	51.12	16960	16960	16770	21900	11820	16880	16844.18	5.69	0	386	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2224	-3.66	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-22.09	15450	20230314	8.67	17090	-1.76	20240102	16750	0.24	20240109	21550	-22.09	20230419	15450	8.67	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
51	20240112	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	16800	-80	5	-0.47	32173240	1909	44.60	16960	16960	16770	21900	11820	16880	16853.45	5.69	0	254	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2226	-3.66	0.40	12	0.01	-4589.00	41746.00	21550	20230419	-22.04	15450	20230314	8.74	17090	-1.70	20240102	16750	0.30	20240109	21550	-22.04	20230419	15450	8.74	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
52	20240112	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	16880	0	3	0.00	18054510	1068	24.95	16960	16960	16810	21900	11820	16880	16904.97	5.69	0	131	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2236	-3.68	0.40	12	0.01	-4589.00	41746.00	21550	20230419	-21.67	15450	20230314	9.26	17090	-1.23	20240102	16750	0.78	20240109	21550	-21.67	20230419	15450	9.26	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
53	20240112	090220	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	80	2	0.47	152640	9	0.21	16960	16960	16960	21900	11820	16880	16960.00	5.69	0	8	17166	17022	16896	16752	16626	16960	16690	662	5020	5000	11810	10	1	13247561	2247	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	17090	-0.76	20240102	16750	1.25	20240109	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
54	20240111	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	16880	-30	5	-0.18	72257490	4279	101.35	17040	17040	16770	21950	11840	16910	16886.54	5.69	0	21	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2236	-3.68	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-21.67	15450	20230314	9.26	17090	-1.23	20240102	16750	0.78	20240109	21550	-21.67	20230419	15450	9.26	20230314	0.15	N	006840	5000	662 억	753924	N	N	26	N	N
55	20240111	150220	57	100.00	KOSPI	금융업	N	N	N	N	N	16890	-20	5	-0.12	67112890	3974	94.13	17040	17040	16770	21950	11840	16910	16887.99	5.69	0	21	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2238	-3.68	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-21.62	15450	20230314	9.32	17090	-1.17	20240102	16750	0.84	20240109	21550	-21.62	20230419	15450	9.32	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
56	20240111	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	16880	-30	5	-0.18	51855240	3070	72.71	17040	17040	16770	21950	11840	16910	16890.96	5.69	0	21	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2236	-3.68	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.67	15450	20230314	9.26	17090	-1.23	20240102	16750	0.78	20240109	21550	-21.67	20230419	15450	9.26	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
57	20240111	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	16890	-20	5	-0.12	49069820	2905	68.81	17040	17040	16770	21950	11840	16910	16891.50	5.69	0	21	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2238	-3.68	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.62	15450	20230314	9.32	17090	-1.17	20240102	16750	0.84	20240109	21550	-21.62	20230419	15450	9.32	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
58	20240111	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16930	20	2	0.12	47075680	2787	66.01	17040	17040	16770	21950	11840	16910	16891.17	5.69	0	21	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2243	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.44	15450	20230314	9.58	17090	-0.94	20240102	16750	1.07	20240109	21550	-21.44	20230419	15450	9.58	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
59	20240111	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	40	2	0.24	46381990	2746	65.04	17040	17040	16770	21950	11840	16910	16890.75	5.69	0	14	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2245	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	17090	-0.82	20240102	16750	1.19	20240109	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
60	20240111	100219	57	100.00	KOSPI	금융업	N	N	N	N	N	16910	0	3	0.00	36120090	2139	50.66	17040	17040	16770	21950	11840	16910	16886.44	5.69	0	7	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2240	-3.68	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.53	15450	20230314	9.45	17090	-1.05	20240102	16750	0.96	20240109	21550	-21.53	20230419	15450	9.45	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
61	20240111	090219	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	130	2	0.77	852000	50	1.18	17040	17040	17040	21950	11840	16910	17040.00	5.69	0	0	17096	17002	16946	16852	16796	16975	16825	662	5040	5000	11830	10	1	13247561	2257	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	17090	-0.29	20240102	16750	1.73	20240109	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	753924	N	N	15	N	N
62	20240110	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	16910	-50	5	-0.29	71599480	4222	74.48	16960	17040	16890	22000	11880	16960	16958.66	5.69	0	-5	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2240	-3.68	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.53	15450	20230314	9.45	17090	-1.05	20240102	16750	0.96	20240109	21550	-21.53	20230419	15450	9.45	20230314	0.15	N	006840	5000	662 억	753930	N	N	15	N	N
63	20240110	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	-40	5	-0.24	66811860	3939	69.48	16960	17040	16890	22000	11880	16960	16961.63	5.69	0	-5	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2241	-3.69	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	17090	-0.99	20240102	16750	1.01	20240109	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
64	20240110	140219	57	100.00	KOSPI	금융업	N	N	N	N	N	16940	-20	5	-0.12	62002130	3655	64.47	16960	17040	16890	22000	11880	16960	16963.65	5.69	0	-3	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2244	-3.69	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.39	15450	20230314	9.64	17090	-0.88	20240102	16750	1.13	20240109	21550	-21.39	20230419	15450	9.64	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
65	20240110	130219	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	-40	5	-0.24	59108390	3484	61.46	16960	17040	16890	22000	11880	16960	16965.67	5.69	0	-3	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2241	-3.69	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	17090	-0.99	20240102	16750	1.01	20240109	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
66	20240110	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	0	3	0.00	48209730	2841	50.11	16960	17040	16890	22000	11880	16960	16969.28	5.69	0	-3	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	17090	-0.76	20240102	16750	1.25	20240109	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
67	20240110	110219	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	0	3	0.00	47786030	2816	49.67	16960	17040	16890	22000	11880	16960	16969.47	5.69	0	-3	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	17090	-0.76	20240102	16750	1.25	20240109	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
68	20240110	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	80	2	0.47	9510530	560	9.88	16960	17040	16920	22000	11880	16960	16983.09	5.69	0	-4	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2257	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	17090	-0.29	20240102	16750	1.73	20240109	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
69	20240110	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-10	5	-0.06	372930	22	0.39	16960	16960	16950	22000	11880	16960	16951.36	5.69	0	0	17273	17116	16933	16776	16593	17195	16855	662	5040	5000	11870	10	1	13247561	2245	-3.69	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	17090	-0.82	20240102	16750	1.19	20240109	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	753930	N	N	4	N	N
70	20240109	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	80	2	0.47	96000090	5669	137.73	16900	17090	16750	21900	11820	16880	16934.22	5.69	0	-1298	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2247	-3.70	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	17090	0.00	20240102	16750	1.25	20240109	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	753928	N	N	4	N	N
71	20240109	150219	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	40	2	0.24	90984570	5373	130.54	16900	17090	16750	21900	11820	16880	16933.66	5.69	0	-1189	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2241	-3.69	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	17090	0.00	20240102	16750	1.01	20240109	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
72	20240109	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	16870	-10	5	-0.06	66055190	3900	94.75	16900	17090	16750	21900	11820	16880	16937.23	5.69	0	-770	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2235	-3.68	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-21.72	15450	20230314	9.19	17090	0.00	20240102	16750	0.72	20240109	21550	-21.72	20230419	15450	9.19	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
73	20240109	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	16910	30	2	0.18	53630750	3164	76.87	16900	17090	16750	21900	11820	16880	16950.30	5.69	0	-461	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2240	-3.68	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.53	15450	20230314	9.45	17090	0.00	20240102	16750	0.96	20240109	21550	-21.53	20230419	15450	9.45	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
74	20240109	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	40	2	0.24	49690220	2931	71.21	16900	17090	16750	21900	11820	16880	16953.33	5.69	0	-344	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2241	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	17090	0.00	20240102	16750	1.01	20240109	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
75	20240109	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	40	2	0.24	43783740	2582	62.73	16900	17090	16750	21900	11820	16880	16957.30	5.69	0	-200	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2241	-3.69	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	17090	0.00	20240102	16750	1.01	20240109	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
76	20240109	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	16890	10	2	0.06	37625330	2218	53.89	16900	17090	16750	21900	11820	16880	16963.63	5.69	0	-73	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2238	-3.68	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.62	15450	20230314	9.32	17090	0.00	20240102	16750	0.84	20240109	21550	-21.62	20230419	15450	9.32	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
77	20240109	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16750	-130	5	-0.77	2376770	141	3.43	16900	16960	16750	21900	11820	16880	16856.52	5.69	0	0	16980	16930	16880	16830	16780	16955	16855	662	5020	5000	11810	10	1	13247561	2219	-3.65	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-22.27	15450	20230314	8.41	17090	-1.99	20240102	16750	0.00	20240109	21550	-22.27	20230419	15450	8.41	20230314	0.15	N	006840	5000	662 억	753928	N	N	54	N	N
78	20240108	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	16880	-80	5	-0.47	69340990	4111	136.81	16830	16930	16830	22000	11880	16960	16867.18	5.69	176	-87	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2236	-3.68	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-21.67	15450	20230314	9.26	17090	-1.23	20240102	16830	0.30	20240108	21550	-21.67	20230419	15450	9.26	20230314	0.15	N	006840	5000	662 억	753897	N	N	54	N	N
79	20240108	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	16850	-110	5	-0.65	65374280	3876	128.99	16830	16930	16830	22000	11880	16960	16866.43	5.69	176	-98	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2232	-3.67	0.40	12	0.03	-4589.00	41746.00	21550	20230419	-21.81	15450	20230314	9.06	17090	-1.40	20240102	16830	0.12	20240108	21550	-21.81	20230419	15450	9.06	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
80	20240108	140218	57	100.00	KOSPI	금융업	N	N	N	N	N	16850	-110	5	-0.65	55211420	3273	108.92	16830	16930	16830	22000	11880	16960	16868.75	5.69	176	-104	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2232	-3.67	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.81	15450	20230314	9.06	17090	-1.40	20240102	16830	0.12	20240108	21550	-21.81	20230419	15450	9.06	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
81	20240108	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	16850	-110	5	-0.65	51824540	3072	102.23	16830	16930	16830	22000	11880	16960	16869.97	5.69	176	-104	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2232	-3.67	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.81	15450	20230314	9.06	17090	-1.40	20240102	16830	0.12	20240108	21550	-21.81	20230419	15450	9.06	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
82	20240108	120219	57	100.00	KOSPI	금융업	N	N	N	N	N	16870	-90	5	-0.53	42461230	2517	83.76	16830	16930	16830	22000	11880	16960	16869.78	5.69	176	-53	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2235	-3.68	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.72	15450	20230314	9.19	17090	-1.29	20240102	16830	0.24	20240108	21550	-21.72	20230419	15450	9.19	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
83	20240108	110218	57	100.00	KOSPI	금융업	N	N	N	N	N	16850	-110	5	-0.65	33542040	1988	66.16	16830	16930	16830	22000	11880	16960	16872.25	5.69	176	-6	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2232	-3.67	0.40	12	0.02	-4589.00	41746.00	21550	20230419	-21.81	15450	20230314	9.06	17090	-1.40	20240102	16830	0.12	20240108	21550	-21.81	20230419	15450	9.06	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
84	20240108	100220	57	100.00	KOSPI	금융업	N	N	N	N	N	16920	-40	5	-0.24	13922960	826	27.49	16830	16920	16830	22000	11880	16960	16855.88	5.69	176	30	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2241	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.48	15450	20230314	9.51	17090	-0.99	20240102	16830	0.53	20240108	21550	-21.48	20230419	15450	9.51	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
85	20240108	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16830	-130	5	-0.77	5049000	300	9.98	16830	16830	16830	22000	11880	16960	16830.00	5.69	176	0	17140	17050	17000	16910	16860	17095	16955	662	5040	5000	11870	10	1	13247561	2230	-3.67	0.40	12	0.00	-4589.00	41746.00	21550	20230419	-21.90	15450	20230314	8.93	17090	-1.52	20240102	16830	0.00	20240108	21550	-21.90	20230419	15450	8.93	20230314	0.15	N	006840	5000	662 억	753897	N	N	57	N	N
86	20240105	160218	57	100.00	KOSPI	금융업	N	N	N	N	N	16960	-10	5	-0.06	51105470	3005	57.19	16950	17090	16950	22050	11880	16970	17006.81	5.69	0	-3	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2247	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.30	15450	20230314	9.77	17090	0.00	20240102	16940	0.12	20240104	21550	-21.30	20230419	15450	9.77	20230314	0.15	N	006840	5000	662 억	753722	N	N	57	N	N
87	20240105	150218	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	60	2	0.35	40965770	2408	45.83	16950	17090	16950	22050	11880	16970	17012.36	5.69	0	4	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2256	-3.71	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	17090	0.00	20240102	16940	0.53	20240104	21550	-20.97	20230419	15450	10.23	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
88	20240105	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	60	2	0.35	30990720	1822	34.68	16950	17090	16950	22050	11880	16970	17009.18	5.69	0	14	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2256	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	17090	0.00	20240102	16940	0.53	20240104	21550	-20.97	20230419	15450	10.23	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
89	20240105	130218	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	70	2	0.41	28760850	1691	32.19	16950	17090	16950	22050	11880	16970	17008.19	5.69	0	16	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2257	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	17090	0.00	20240102	16940	0.59	20240104	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
90	20240105	120218	57	100.00	KOSPI	금융업	N	N	N	N	N	17090	120	2	0.71	28420040	1671	31.80	16950	17090	16950	22050	11880	16970	17007.80	5.69	0	13	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2264	-3.72	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.70	15450	20230314	10.61	17090	0.00	20240102	16940	0.89	20240104	21550	-20.70	20230419	15450	10.61	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
91	20240105	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17020	50	2	0.29	14354810	845	16.08	16950	17040	16950	22050	11880	16970	16987.94	5.69	0	4	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2255	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.02	15450	20230314	10.16	17090	-0.41	20240102	16940	0.47	20240104	21550	-21.02	20230419	15450	10.16	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
92	20240105	100218	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	70	2	0.41	12022100	708	13.48	16950	17040	16950	22050	11880	16970	16980.37	5.69	0	-5	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2257	-3.71	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	17090	-0.29	20240102	16940	0.59	20240104	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
93	20240105	090218	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-20	5	-0.12	152550	9	0.17	16950	16950	16950	22050	11880	16970	16950.00	5.69	0	-9	17083	17026	16983	16926	16883	17005	16905	662	5080	5000	11870	10	1	13247561	2245	-3.69	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	17090	-0.82	20240102	16940	0.06	20240104	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	753722	N	N	67	N	N
94	20240104	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	16970	-30	5	-0.18	89295560	5254	713.86	17000	17040	16940	22100	11900	17000	16995.73	5.68	0	-416	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2248	-3.70	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.25	15450	20230314	9.84	17090	-0.70	20240102	16940	0.18	20240104	21550	-21.25	20230419	15450	9.84	20230314	0.15	N	006840	5000	662 억	753073	N	N	67	N	N
95	20240104	150217	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	0	3	0.00	79005170	4648	631.52	17000	17040	16940	22100	11900	17000	16997.67	5.68	0	-325	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2252	-3.70	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17090	-0.53	20240102	16940	0.35	20240104	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
96	20240104	140217	57	100.00	KOSPI	금융업	N	N	N	N	N	17020	20	2	0.12	64646960	3803	516.71	17000	17040	16940	22100	11900	17000	16998.94	5.68	0	-204	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2255	-3.71	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.02	15450	20230314	10.16	17090	-0.41	20240102	16940	0.47	20240104	21550	-21.02	20230419	15450	10.16	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
97	20240104	130217	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	0	3	0.00	47289020	2782	377.99	17000	17040	16940	22100	11900	17000	16998.21	5.68	0	-117	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2252	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17090	-0.53	20240102	16940	0.35	20240104	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
98	20240104	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	40	2	0.24	36704540	2160	293.48	17000	17040	16940	22100	11900	17000	16992.84	5.68	0	-79	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2257	-3.71	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	17090	-0.29	20240102	16940	0.59	20240104	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
99	20240104	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	0	3	0.00	23847630	1404	190.76	17000	17000	16940	22100	11900	17000	16985.49	5.68	0	-35	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17090	-0.53	20240102	16940	0.35	20240104	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
100	20240104	100217	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-20	5	-0.12	5368620	316	42.93	17000	17000	16980	22100	11900	17000	16989.30	5.68	0	2	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2249	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.21	15450	20230314	9.90	17090	-0.64	20240102	16950	0.18	20240102	21550	-21.21	20230419	15450	9.90	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
101	20240104	090217	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	-10	5	-0.06	220880	13	1.77	17000	17000	16990	22100	11900	17000	16990.77	5.68	0	-1	17133	17066	17023	16956	16913	17045	16935	662	5100	5000	11900	10	1	13247561	2251	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	17090	-0.59	20240102	16950	0.24	20240102	21550	-21.16	20230419	15450	9.97	20230314	0.15	N	006840	5000	662 억	753073	N	N	115	N	N
102	20240103	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-90	5	-0.53	12517000	736	14.65	17090	17090	16980	22200	11970	17090	17006.79	5.69	0	-131	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2252	-3.70	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17090	0.00	20240102	16950	0.29	20240102	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753155	N	N	115	N	N
103	20240103	150216	57	100.00	KOSPI	금융업	N	N	N	N	N	17040	-50	5	-0.29	8588280	505	10.05	17090	17090	16980	22200	11970	17090	17006.50	5.69	0	-75	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2257	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.93	15450	20230314	10.29	17090	0.00	20240102	16950	0.53	20240102	21550	-20.93	20230419	15450	10.29	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
104	20240103	140214	57	100.00	KOSPI	금융업	N	N	N	N	N	16980	-110	5	-0.64	5984690	352	7.00	17090	17090	16980	22200	11970	17090	17001.96	5.69	0	-42	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2249	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.21	15450	20230314	9.90	17090	0.00	20240102	16950	0.18	20240102	21550	-21.21	20230419	15450	9.90	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
105	20240103	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	-60	5	-0.35	5440790	320	6.37	17090	17090	16980	22200	11970	17090	17002.47	5.69	0	-39	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2256	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	17090	0.00	20240102	16950	0.47	20240102	21550	-20.97	20230419	15450	10.23	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
106	20240103	120217	57	100.00	KOSPI	금융업	N	N	N	N	N	17030	-60	5	-0.35	5134760	302	6.01	17090	17090	16980	22200	11970	17090	17002.52	5.69	0	-37	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2256	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.97	15450	20230314	10.23	17090	0.00	20240102	16950	0.47	20240102	21550	-20.97	20230419	15450	10.23	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
107	20240103	110217	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-90	5	-0.53	3604790	212	4.22	17090	17090	16980	22200	11970	17090	17003.73	5.69	0	-28	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2252	-3.70	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17090	0.00	20240102	16950	0.29	20240102	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
108	20240103	100216	57	100.00	KOSPI	금융업	N	N	N	N	N	17020	-70	5	-0.41	460170	27	0.54	17090	17090	17000	22200	11970	17090	17043.33	5.69	0	-3	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2255	-3.71	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-21.02	15450	20230314	10.16	17090	0.00	20240102	16950	0.41	20240102	21550	-21.02	20230419	15450	10.16	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
109	20240103	090216	57	100.00	KOSPI	금융업	N	N	N	N	N	17090	0	3	0.00	68360	4	0.08	17090	17090	17090	22200	11970	17090	17090.00	5.69	0	0	17183	17136	17043	16996	16903	17160	17020	662	5110	5000	11960	10	1	13247561	2264	-3.72	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.70	15450	20230314	10.61	17090	0.00	20240102	16950	0.83	20240102	21550	-20.70	20230419	15450	10.61	20230314	0.15	N	006840	5000	662 억	753155	N	N	1	N	N
110	20240102	160216	57	100.00	KOSPI	금융업	N	N	N	N	N	17090	-10	5	-0.06	85365810	5025	145.27	17060	17090	16950	22200	11970	17100	16988.22	5.69	0	-368	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2264	-3.72	0.41	12	0.04	-4589.00	41746.00	21550	20230419	-20.70	15450	20230314	10.61	17090	0.00	20240102	16950	0.83	20240102	21550	-20.70	20230419	15450	10.61	20230314	0.15	N	006840	5000	662 억	753532	N	N	1	N	N
111	20240102	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	17010	-90	5	-0.53	70538150	4154	120.09	17060	17060	16950	22200	11970	17100	16980.78	5.69	0	-338	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2253	-3.71	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.07	15450	20230314	10.10	17060	-0.29	20240102	16950	0.35	20240102	21550	-21.07	20230419	15450	10.10	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
112	20240102	140216	57	100.00	KOSPI	금융업	N	N	N	N	N	17010	-90	5	-0.53	64232200	3783	109.37	17060	17060	16950	22200	11970	17100	16979.17	5.69	0	-284	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2253	-3.71	0.41	12	0.03	-4589.00	41746.00	21550	20230419	-21.07	15450	20230314	10.10	17060	-0.29	20240102	16950	0.35	20240102	21550	-21.07	20230419	15450	10.10	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
113	20240102	130216	57	100.00	KOSPI	금융업	N	N	N	N	N	16990	-110	5	-0.64	47397290	2793	80.75	17060	17060	16950	22200	11970	17100	16970.03	5.69	0	-217	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2251	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.16	15450	20230314	9.97	17060	-0.41	20240102	16950	0.24	20240102	21550	-21.16	20230419	15450	9.97	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
114	20240102	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	17000	-100	5	-0.58	45513310	2682	77.54	17060	17060	16950	22200	11970	17100	16969.91	5.69	0	-145	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2252	-3.70	0.41	12	0.02	-4589.00	41746.00	21550	20230419	-21.11	15450	20230314	10.03	17060	-0.35	20240102	16950	0.29	20240102	21550	-21.11	20230419	15450	10.03	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
115	20240102	110216	57	100.00	KOSPI	금융업	N	N	N	N	N	16950	-150	5	-0.88	26500610	1561	45.13	17060	17060	16950	22200	11970	17100	16976.69	5.69	0	-71	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2245	-3.69	0.41	12	0.01	-4589.00	41746.00	21550	20230419	-21.35	15450	20230314	9.71	17060	-0.64	20240102	16950	0.00	20240102	21550	-21.35	20230419	15450	9.71	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
116	20240102	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	17060	-40	5	-0.23	409440	24	0.69	17060	17060	17060	22200	11970	17100	17060.00	5.69	0	-2	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2260	-3.72	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.84	15450	20230314	10.42	17060	0.00	20240102	17060	0.00	20240102	21550	-20.84	20230419	15450	10.42	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N
117	20240102	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	17100	0	3	0.00	0	0	0.00	0	0	0	22200	11970	17100	0.00	5.69	0	0	17320	17210	17060	16950	16800	17135	16875	662	5100	5000	11970	10	1	13247561	2265	-3.73	0.41	12	0.00	-4589.00	41746.00	21550	20230419	-20.65	15450	20230314	10.68	0	0.00	0	0	0.00	0	21550	-20.65	20230419	15450	10.68	20230314	0.15	N	006840	5000	662 억	753532	N	N	2	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History