KissMeData/027410/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20230630	160340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3825	30	2	0.79	188199345	49664	61.94	3780	3830	3765	4930	2660	3795	3789.45	4.15	0	-2180	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3661	15.49	0.23	12	0.05	247.00	16529.00	4800	20230302	-20.31	3085	20221013	23.99	4800	-20.31	20230302	3765	1.59	20230630	4800	-20.31	20230302	3085	23.99	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
3	20230630	150343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3830	35	2	0.92	186466800	49211	61.38	3780	3830	3765	4930	2660	3795	3789.13	4.15	0	-2288	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3666	15.51	0.23	12	0.05	247.00	16529.00	4800	20230302	-20.21	3085	20221013	24.15	4800	-20.21	20230302	3765	1.73	20230630	4800	-20.21	20230302	3085	24.15	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
4	20230630	140341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3815	20	2	0.53	171452245	45280	56.48	3780	3820	3765	4930	2660	3795	3786.49	4.15	0	-1811	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3652	15.45	0.23	12	0.05	247.00	16529.00	4800	20230302	-20.52	3085	20221013	23.66	4800	-20.52	20230302	3765	1.33	20230630	4800	-20.52	20230302	3085	23.66	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
5	20230630	130342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3805	10	2	0.26	141001295	37291	46.51	3780	3805	3765	4930	2660	3795	3781.11	4.15	0	-2731	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3642	15.40	0.23	12	0.04	247.00	16529.00	4800	20230302	-20.73	3085	20221013	23.34	4800	-20.73	20230302	3765	1.06	20230630	4800	-20.73	20230302	3085	23.34	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
6	20230630	120340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3790	-5	5	-0.13	132935710	35165	43.86	3780	3805	3765	4930	2660	3795	3780.34	4.15	0	-2730	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3628	15.34	0.23	12	0.04	247.00	16529.00	4800	20230302	-21.04	3085	20221013	22.85	4800	-21.04	20230302	3765	0.66	20230630	4800	-21.04	20230302	3085	22.85	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
7	20230630	110341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3790	-5	5	-0.13	125903840	33309	41.54	3780	3805	3765	4930	2660	3795	3779.87	4.15	0	-2819	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3628	15.34	0.23	12	0.03	247.00	16529.00	4800	20230302	-21.04	3085	20221013	22.85	4800	-21.04	20230302	3765	0.66	20230630	4800	-21.04	20230302	3085	22.85	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
8	20230630	100341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3775	-20	5	-0.53	57429820	15225	18.99	3780	3805	3765	4930	2660	3795	3772.07	4.15	0	177	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3613	15.28	0.23	12	0.02	247.00	16529.00	4800	20230302	-21.35	3085	20221013	22.37	4800	-21.35	20230302	3765	0.27	20230630	4800	-21.35	20230302	3085	22.37	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
9	20230630	090342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3800	5	2	0.13	204140	54	0.07	3780	3800	3780	4930	2660	3795	3780.37	4.15	0	-1	3868	3831	3808	3771	3748	3820	3760	957	1135	1000	2730	5	1	95716791	3637	15.38	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.83	3085	20221013	23.18	4800	-20.83	20230302	3780	0.53	20230630	4800	-20.83	20230302	3085	23.18	20221013	0.63	N	027410	1000	957 억	3972007	N	N	660	N	N
10	20230629	160341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-50	5	-1.30	304641485	80172	117.31	3835	3845	3785	4995	2695	3845	3799.87	4.17	0	-19193	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3632	15.36	0.23	12	0.08	247.00	16529.00	4800	20230302	-20.94	3085	20221013	23.01	4800	-20.94	20230302	3785	0.26	20230629	4800	-20.94	20230302	3085	23.01	20221013	0.64	N	027410	1000	957 억	3991276	N	N	660	N	N
11	20230629	150339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3790	-55	5	-1.43	291358670	76671	112.19	3835	3845	3785	4995	2695	3845	3800.12	4.17	0	-18417	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3628	15.34	0.23	12	0.08	247.00	16529.00	4800	20230302	-21.04	3085	20221013	22.85	4800	-21.04	20230302	3785	0.13	20230629	4800	-21.04	20230302	3085	22.85	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
12	20230629	140338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-50	5	-1.30	252587275	66443	97.22	3835	3845	3785	4995	2695	3845	3801.56	4.17	0	-16749	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3632	15.36	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.94	3085	20221013	23.01	4800	-20.94	20230302	3785	0.26	20230629	4800	-20.94	20230302	3085	23.01	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
13	20230629	130339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3795	-50	5	-1.30	218302425	57404	84.00	3835	3845	3785	4995	2695	3845	3802.91	4.17	0	-14565	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3632	15.36	0.23	12	0.06	247.00	16529.00	4800	20230302	-20.94	3085	20221013	23.01	4800	-20.94	20230302	3785	0.26	20230629	4800	-20.94	20230302	3085	23.01	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
14	20230629	120340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3785	-60	5	-1.56	175255840	46038	67.37	3835	3845	3785	4995	2695	3845	3806.76	4.17	0	-12852	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3623	15.32	0.23	12	0.05	247.00	16529.00	4800	20230302	-21.15	3085	20221013	22.69	4800	-21.15	20230302	3785	0.00	20230629	4800	-21.15	20230302	3085	22.69	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
15	20230629	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3820	-25	5	-0.65	94699475	24825	36.33	3835	3845	3800	4995	2695	3845	3814.68	4.17	0	-7668	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3656	15.47	0.23	12	0.03	247.00	16529.00	4800	20230302	-20.42	3085	20221013	23.82	4800	-20.42	20230302	3800	0.53	20230629	4800	-20.42	20230302	3085	23.82	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
16	20230629	100340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3815	-30	5	-0.78	39243455	10272	15.03	3835	3845	3800	4995	2695	3845	3820.43	4.17	0	-3854	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3652	15.45	0.23	12	0.01	247.00	16529.00	4800	20230302	-20.52	3085	20221013	23.66	4800	-20.52	20230302	3800	0.39	20230629	4800	-20.52	20230302	3085	23.66	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
17	20230629	090340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-10	5	-0.26	1089140	284	0.42	3835	3835	3835	4995	2695	3845	3835.00	4.17	0	-31	3915	3880	3855	3820	3795	3867	3807	957	1150	1000	2760	5	1	95716791	3671	15.53	0.23	12	0.00	247.00	16529.00	4800	20230302	-20.10	3085	20221013	24.31	4800	-20.10	20230302	3830	0.13	20230628	4800	-20.10	20230302	3085	24.31	20221013	0.64	N	027410	1000	957 억	3991276	N	N	11	N	N
18	20230628	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3845	-30	5	-0.77	263267260	68323	221.72	3890	3890	3830	5030	2715	3875	3853.28	4.18	0	-7305	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3680	15.57	0.23	12	0.07	247.00	16529.00	4800	20230302	-19.90	3085	20221013	24.64	4800	-19.90	20230302	3830	0.39	20230628	4800	-19.90	20230302	3085	24.64	20221013	0.64	N	027410	1000	957 억	3999469	N	N	11	N	N
19	20230628	150338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3835	-40	5	-1.03	246563935	63976	207.61	3890	3890	3830	5030	2715	3875	3854.01	4.18	0	-6383	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3671	15.53	0.23	12	0.07	247.00	16529.00	4800	20230302	-20.10	3085	20221013	24.31	4800	-20.10	20230302	3830	0.13	20230628	4800	-20.10	20230302	3085	24.31	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
20	20230628	140336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3850	-25	5	-0.65	172609215	44714	145.10	3890	3890	3840	5030	2715	3875	3860.29	4.18	0	-5087	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3685	15.59	0.23	12	0.05	247.00	16529.00	4800	20230302	-19.79	3085	20221013	24.80	4800	-19.79	20230302	3835	0.39	20230627	4800	-19.79	20230302	3085	24.80	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
21	20230628	130337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3845	-30	5	-0.77	162355170	42048	136.45	3890	3890	3840	5030	2715	3875	3861.19	4.18	0	-3514	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3680	15.57	0.23	12	0.04	247.00	16529.00	4800	20230302	-19.90	3085	20221013	24.64	4800	-19.90	20230302	3835	0.26	20230627	4800	-19.90	20230302	3085	24.64	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
22	20230628	120308	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-20	5	-0.52	125252410	32398	105.14	3890	3890	3850	5030	2715	3875	3866.05	4.18	0	-4894	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3690	15.61	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3835	0.52	20230627	4800	-19.69	20230302	3085	24.96	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
23	20230628	110340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3850	-25	5	-0.65	103424445	26738	86.77	3890	3890	3850	5030	2715	3875	3868.07	4.18	0	-3242	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3685	15.59	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.79	3085	20221013	24.80	4800	-19.79	20230302	3835	0.39	20230627	4800	-19.79	20230302	3085	24.80	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
24	20230628	100339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	-10	5	-0.26	44763355	11555	37.50	3890	3890	3865	5030	2715	3875	3873.94	4.18	0	-1220	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3699	15.65	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.48	3085	20221013	25.28	4800	-19.48	20230302	3835	0.78	20230627	4800	-19.48	20230302	3085	25.28	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
25	20230628	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	0	3	0.00	2567320	662	2.15	3890	3890	3875	5030	2715	3875	3878.13	4.18	0	-23	3901	3887	3861	3847	3821	3895	3855	957	1157	1000	2790	5	1	95716791	3709	15.69	0.23	12	0.00	247.00	16529.00	4800	20230302	-19.27	3085	20221013	25.61	4800	-19.27	20230302	3835	1.04	20230627	4800	-19.27	20230302	3085	25.61	20221013	0.64	N	027410	1000	957 억	3999469	N	N	26	N	N
26	20230627	160339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	15	2	0.39	118617920	30762	103.12	3855	3875	3835	5010	2705	3860	3855.88	4.18	0	453	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3709	15.69	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.27	3085	20221013	25.61	4800	-19.27	20230302	3835	1.04	20230627	4800	-19.27	20230302	3085	25.61	20221013	0.63	N	027410	1000	957 억	3999111	N	N	26	N	N
27	20230627	150340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	5	2	0.13	102848055	26687	89.46	3855	3870	3835	5010	2705	3860	3853.86	4.18	0	631	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3699	15.65	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.48	3085	20221013	25.28	4800	-19.48	20230302	3835	0.78	20230627	4800	-19.48	20230302	3085	25.28	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
28	20230627	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-5	5	-0.13	96923160	25152	84.31	3855	3870	3835	5010	2705	3860	3853.50	4.18	0	683	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3690	15.61	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3835	0.52	20230627	4800	-19.69	20230302	3085	24.96	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
29	20230627	130343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	0	3	0.00	89345495	23185	77.72	3855	3870	3835	5010	2705	3860	3853.59	4.18	0	868	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3695	15.63	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.58	3085	20221013	25.12	4800	-19.58	20230302	3835	0.65	20230627	4800	-19.58	20230302	3085	25.12	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
30	20230627	120345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-5	5	-0.13	78803840	20451	68.56	3855	3870	3835	5010	2705	3860	3853.30	4.18	0	961	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3690	15.61	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3835	0.52	20230627	4800	-19.69	20230302	3085	24.96	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
31	20230627	110344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3855	-5	5	-0.13	62815705	16302	54.65	3855	3870	3835	5010	2705	3860	3853.25	4.18	0	1183	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3690	15.61	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.69	3085	20221013	24.96	4800	-19.69	20230302	3835	0.52	20230627	4800	-19.69	20230302	3085	24.96	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
32	20230627	100337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	0	3	0.00	40529620	10513	35.24	3855	3870	3835	5010	2705	3860	3855.19	4.18	0	1400	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3695	15.63	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.58	3085	20221013	25.12	4800	-19.58	20230302	3835	0.65	20230627	4800	-19.58	20230302	3085	25.12	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
33	20230627	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	0	3	0.00	6134915	1593	5.34	3855	3860	3850	5010	2705	3860	3851.17	4.18	0	336	3900	3880	3865	3845	3830	3890	3855	957	1152	1000	2770	5	1	95716791	3695	15.63	0.23	12	0.00	247.00	16529.00	4800	20230302	-19.58	3085	20221013	25.12	4800	-19.58	20230302	3850	0.26	20230627	4800	-19.58	20230302	3085	25.12	20221013	0.63	N	027410	1000	957 억	3999111	N	N	1160	N	N
34	20230626	160337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	-15	5	-0.39	115314770	29819	44.66	3850	3885	3850	5030	2715	3875	3867.16	4.18	0	-5558	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3695	15.63	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.58	3085	20221013	25.12	4800	-19.58	20230302	3850	0.26	20230626	4800	-19.58	20230302	3085	25.12	20221013	0.64	N	027410	1000	957 억	4004675	N	N	1160	N	N
35	20230626	150340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3860	-15	5	-0.39	100051595	25866	38.74	3850	3885	3850	5030	2715	3875	3868.07	4.18	0	-4893	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3695	15.63	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.58	3085	20221013	25.12	4800	-19.58	20230302	3850	0.26	20230626	4800	-19.58	20230302	3085	25.12	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
36	20230626	140339	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	-10	5	-0.26	93506285	24173	36.21	3850	3885	3850	5030	2715	3875	3868.21	4.18	0	-4705	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3699	15.65	0.23	12	0.03	247.00	16529.00	4800	20230302	-19.48	3085	20221013	25.28	4800	-19.48	20230302	3850	0.39	20230626	4800	-19.48	20230302	3085	25.28	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
37	20230626	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-5	5	-0.13	72021615	18615	27.88	3850	3885	3850	5030	2715	3875	3869.01	4.18	0	-4384	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3704	15.67	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.38	3085	20221013	25.45	4800	-19.38	20230302	3850	0.52	20230626	4800	-19.38	20230302	3085	25.45	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
38	20230626	120337	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-5	5	-0.13	63032420	16292	24.40	3850	3885	3850	5030	2715	3875	3868.92	4.18	0	-4241	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3704	15.67	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.38	3085	20221013	25.45	4800	-19.38	20230302	3850	0.52	20230626	4800	-19.38	20230302	3085	25.45	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
39	20230626	110336	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3870	-5	5	-0.13	56980740	14727	22.06	3850	3885	3850	5030	2715	3875	3869.13	4.18	0	-4132	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3704	15.67	0.23	12	0.02	247.00	16529.00	4800	20230302	-19.38	3085	20221013	25.45	4800	-19.38	20230302	3850	0.52	20230626	4800	-19.38	20230302	3085	25.45	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
40	20230626	100338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3865	-10	5	-0.26	20666655	5351	8.01	3850	3875	3850	5030	2715	3875	3862.20	4.18	0	-1769	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3699	15.65	0.23	12	0.01	247.00	16529.00	4800	20230302	-19.48	3085	20221013	25.28	4800	-19.48	20230302	3850	0.39	20230626	4800	-19.48	20230302	3085	25.28	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
41	20230626	090338	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	0	3	0.00	1520775	395	0.59	3850	3875	3850	5030	2715	3875	3850.06	4.18	0	-106	3981	3927	3891	3837	3801	3910	3820	957	1157	1000	2790	5	1	95716791	3709	15.69	0.23	12	0.00	247.00	16529.00	4800	20230302	-19.27	3085	20221013	25.61	4800	-19.27	20230302	3850	0.65	20230626	4800	-19.27	20230302	3085	25.61	20221013	0.64	N	027410	1000	957 억	4004675	N	N	9848	N	N
42	20230623	160534	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3875	-50	5	-1.27	258200630	66586	78.41	3925	3945	3855	5100	2750	3925	3877.71	4.18	0	3582	3995	3960	3920	3885	3845	3940	3865	957	1175	1000	2820	5	1	95716791	3709	15.69	0.23	12	0.07	247.00	16529.00	4800	20230302	-19.27	3085	20221013	25.61	4800	-19.27	20230302	3855	0.52	20230623	4800	-19.27	20230302	3085	25.61	20221013	0.64	N	027410	1000	957 억	4001570	N	N	9848	N	N
43	20230623	140303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3880	-45	5	-1.15	202396655	52190	61.46	3925	3945	3855	5100	2750	3925	3878.07	4.18	0	3731	3995	3960	3920	3885	3845	3940	3865	957	1175	1000	2820	5	1	95716791	3714	15.71	0.23	12	0.05	247.00	16529.00	4800	20230302	-19.17	3085	20221013	25.77	4800	-19.17	20230302	3855	0.65	20230623	4800	-19.17	20230302	3085	25.77	20221013	0.64	N	027410	1000	957 억	4001570	N	N	12067	N	N
44	20230622	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	0	3	0.00	331788565	84739	104.50	3930	3955	3880	5100	2750	3925	3915.41	4.19	0	-14896	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3757	15.89	0.24	12	0.09	247.00	16529.00	4800	20230302	-18.23	3085	20221013	27.23	4800	-18.23	20230302	3880	1.16	20230622	4800	-18.23	20230302	3085	27.23	20221013	0.68	N	027410	1000	957 억	4015185	N	N	12067	N	N
45	20230622	150318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	-25	5	-0.64	314301755	80269	98.99	3930	3955	3880	5100	2750	3925	3915.60	4.19	0	-13391	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3733	15.79	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.75	3085	20221013	26.42	4800	-18.75	20230302	3880	0.52	20230622	4800	-18.75	20230302	3085	26.42	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
46	20230622	140615	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	-10	5	-0.25	286072290	73030	90.06	3930	3955	3880	5100	2750	3925	3917.18	4.19	0	-10498	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3747	15.85	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.44	3085	20221013	26.90	4800	-18.44	20230302	3880	0.90	20230622	4800	-18.44	20230302	3085	26.90	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
47	20230622	131004	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3905	-20	5	-0.51	238922745	60991	75.21	3930	3955	3880	5100	2750	3925	3917.34	4.19	0	-7317	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3738	15.81	0.24	12	0.06	247.00	16529.00	4800	20230302	-18.65	3085	20221013	26.58	4800	-18.65	20230302	3880	0.64	20230622	4800	-18.65	20230302	3085	26.58	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
48	20230622	120457	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-15	5	-0.38	207422830	52940	65.29	3930	3955	3880	5100	2750	3925	3918.07	4.19	0	-5448	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3743	15.83	0.24	12	0.06	247.00	16529.00	4800	20230302	-18.54	3085	20221013	26.74	4800	-18.54	20230302	3880	0.77	20230622	4800	-18.54	20230302	3085	26.74	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
49	20230622	110843	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-5	5	-0.13	173246830	44228	54.54	3930	3955	3880	5100	2750	3925	3917.12	4.19	0	-3631	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3752	15.87	0.24	12	0.05	247.00	16529.00	4800	20230302	-18.33	3085	20221013	27.07	4800	-18.33	20230302	3880	1.03	20230622	4800	-18.33	20230302	3085	27.07	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
50	20230622	100243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	5	2	0.13	125400530	32024	39.49	3930	3955	3880	5100	2750	3925	3915.81	4.19	0	202	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3762	15.91	0.24	12	0.03	247.00	16529.00	4800	20230302	-18.12	3085	20221013	27.39	4800	-18.12	20230302	3880	1.29	20230622	4800	-18.12	20230302	3085	27.39	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
51	20230622	090414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3900	-25	5	-0.64	13698540	3494	4.31	3930	3935	3895	5100	2750	3925	3920.52	4.19	0	-841	4045	3985	3935	3875	3825	3960	3850	957	1175	1000	2820	5	1	95716791	3733	15.79	0.24	12	0.00	247.00	16529.00	4800	20230302	-18.75	3085	20221013	26.42	4800	-18.75	20230302	3885	0.39	20230621	4800	-18.75	20230302	3085	26.42	20221013	0.68	N	027410	1000	957 억	4015185	N	N	13306	N	N
52	20230621	160818	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-45	5	-1.13	317369220	80908	94.37	3995	3995	3885	5160	2780	3970	3922.56	4.22	0	-14717	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3757	15.89	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.23	3085	20221013	27.23	4800	-18.23	20230302	3885	1.03	20230621	4800	-18.23	20230302	3085	27.23	20221013	0.67	N	027410	1000	957 억	4036299	N	N	13306	N	N
53	20230621	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-40	5	-1.01	291807075	74398	86.78	3995	3995	3885	5160	2780	3970	3922.24	4.22	0	-13625	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3762	15.91	0.24	12	0.08	247.00	16529.00	4800	20230302	-18.12	3085	20221013	27.39	4800	-18.12	20230302	3885	1.16	20230621	4800	-18.12	20230302	3085	27.39	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
54	20230621	140222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-40	5	-1.01	263885880	67288	78.48	3995	3995	3885	5160	2780	3970	3921.74	4.22	0	-11008	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3762	15.91	0.24	12	0.07	247.00	16529.00	4800	20230302	-18.12	3085	20221013	27.39	4800	-18.12	20230302	3885	1.16	20230621	4800	-18.12	20230302	3085	27.39	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
55	20230621	130708	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-45	5	-1.13	253549635	64654	75.41	3995	3995	3885	5160	2780	3970	3921.64	4.22	0	-9870	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3757	15.89	0.24	12	0.07	247.00	16529.00	4800	20230302	-18.23	3085	20221013	27.23	4800	-18.23	20230302	3885	1.03	20230621	4800	-18.23	20230302	3085	27.23	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
56	20230621	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-40	5	-1.01	240376230	61303	71.50	3995	3995	3885	5160	2780	3970	3921.12	4.22	0	-8853	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3762	15.91	0.24	12	0.06	247.00	16529.00	4800	20230302	-18.12	3085	20221013	27.39	4800	-18.12	20230302	3885	1.16	20230621	4800	-18.12	20230302	3085	27.39	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
57	20230621	110410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	-55	5	-1.39	212815755	54289	63.32	3995	3995	3885	5160	2780	3970	3920.05	4.22	0	-6800	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3747	15.85	0.24	12	0.06	247.00	16529.00	4800	20230302	-18.44	3085	20221013	26.90	4800	-18.44	20230302	3885	0.77	20230621	4800	-18.44	20230302	3085	26.90	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
58	20230621	100612	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	-35	5	-0.88	78667700	19920	23.23	3995	3995	3935	5160	2780	3970	3949.18	4.22	0	-5153	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3766	15.93	0.24	12	0.02	247.00	16529.00	4800	20230302	-18.02	3085	20221013	27.55	4800	-18.02	20230302	3935	0.00	20230621	4800	-18.02	20230302	3085	27.55	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
59	20230621	090200	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	-10	5	-0.25	2562560	644	0.75	3995	3995	3960	5160	2780	3970	3979.13	4.22	0	-414	4030	4000	3975	3945	3920	4015	3960	957	1190	1000	2850	5	1	95716791	3790	16.03	0.24	12	0.00	247.00	16529.00	4800	20230302	-17.50	3085	20221013	28.36	4800	-17.50	20230302	3950	0.25	20230620	4800	-17.50	20230302	3085	28.36	20221013	0.67	N	027410	1000	957 억	4036299	N	N	39	N	N
60	20230620	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	-5	5	-0.13	339874555	85723	97.64	3955	4005	3950	5160	2785	3975	3964.80	4.21	0	3909	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3800	16.07	0.24	12	0.09	247.00	16529.00	4800	20230302	-17.29	3085	20221013	28.69	4800	-17.29	20230302	3950	0.51	20230620	4800	-17.29	20230302	3085	28.69	20221013	0.69	N	027410	1000	957 억	4029955	N	N	39	N	N
61	20230620	151014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	-5	5	-0.13	335585040	84642	96.41	3955	4005	3950	5160	2785	3975	3964.76	4.21	0	3768	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3800	16.07	0.24	12	0.09	247.00	16529.00	4800	20230302	-17.29	3085	20221013	28.69	4800	-17.29	20230302	3950	0.51	20230620	4800	-17.29	20230302	3085	28.69	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
62	20230620	140316	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	0	3	0.00	260984985	65802	74.95	3955	4005	3950	5160	2785	3975	3966.22	4.21	0	4720	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3805	16.09	0.24	12	0.07	247.00	16529.00	4800	20230302	-17.19	3085	20221013	28.85	4800	-17.19	20230302	3950	0.63	20230620	4800	-17.19	20230302	3085	28.85	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
63	20230620	130642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	-15	5	-0.38	204192615	51440	58.59	3955	4005	3955	5160	2785	3975	3969.53	4.21	0	4709	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3790	16.03	0.24	12	0.05	247.00	16529.00	4800	20230302	-17.50	3085	20221013	28.36	4800	-17.50	20230302	3955	0.13	20230620	4800	-17.50	20230302	3085	28.36	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
64	20230620	120704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	-10	5	-0.25	178701550	45007	51.26	3955	4005	3955	5160	2785	3975	3970.53	4.21	0	3965	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3795	16.05	0.24	12	0.05	247.00	16529.00	4800	20230302	-17.40	3085	20221013	28.53	4800	-17.40	20230302	3955	0.25	20230620	4800	-17.40	20230302	3085	28.53	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
65	20230620	110938	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	5	2	0.13	133550025	33626	38.30	3955	4005	3955	5160	2785	3975	3971.63	4.21	0	3522	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3810	16.11	0.24	12	0.04	247.00	16529.00	4800	20230302	-17.08	3085	20221013	29.01	4800	-17.08	20230302	3955	0.63	20230620	4800	-17.08	20230302	3085	29.01	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
66	20230620	100158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	15	2	0.38	80889105	20370	23.20	3955	4005	3955	5160	2785	3975	3970.99	4.21	0	20	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3819	16.15	0.24	12	0.02	247.00	16529.00	4800	20230302	-16.88	3085	20221013	29.34	4800	-16.88	20230302	3955	0.88	20230620	4800	-16.88	20230302	3085	29.34	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
67	20230620	090749	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3955	-20	5	-0.50	23721290	5996	6.83	3955	3965	3955	5160	2785	3975	3956.19	4.21	0	1612	4051	4012	3991	3952	3931	4002	3942	957	1187	1000	2860	5	1	95716791	3786	16.01	0.24	12	0.01	247.00	16529.00	4800	20230302	-17.60	3085	20221013	28.20	4800	-17.60	20230302	3955	0.00	20230620	4800	-17.60	20230302	3085	28.20	20221013	0.69	N	027410	1000	957 억	4029955	N	N	182	N	N
68	20230619	160554	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	-55	5	-1.36	341423705	85553	86.11	4020	4030	3970	5230	2825	4030	3990.80	4.21	0	984	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3805	16.09	0.24	12	0.09	247.00	16529.00	4800	20230302	-17.19	3085	20221013	28.85	4800	-17.19	20230302	3970	0.13	20230619	4800	-17.19	20230302	3085	28.85	20221013	0.65	N	027410	1000	957 억	4029078	N	N	182	N	N
69	20230619	150623	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	-50	5	-1.24	286449260	71718	72.19	4020	4030	3970	5230	2825	4030	3994.11	4.21	0	564	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3810	16.11	0.24	12	0.07	247.00	16529.00	4800	20230302	-17.08	3085	20221013	29.01	4800	-17.08	20230302	3970	0.25	20230619	4800	-17.08	20230302	3085	29.01	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
70	20230619	140918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3985	-45	5	-1.12	248554735	62204	62.61	4020	4030	3970	5230	2825	4030	3995.80	4.21	0	97	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3814	16.13	0.24	12	0.06	247.00	16529.00	4800	20230302	-16.98	3085	20221013	29.17	4800	-16.98	20230302	3970	0.38	20230619	4800	-16.98	20230302	3085	29.17	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
71	20230619	130945	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	-40	5	-0.99	223076135	55802	56.17	4020	4030	3970	5230	2825	4030	3997.64	4.21	0	97	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3819	16.15	0.24	12	0.06	247.00	16529.00	4800	20230302	-16.88	3085	20221013	29.34	4800	-16.88	20230302	3970	0.50	20230619	4800	-16.88	20230302	3085	29.34	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
72	20230619	120742	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	-40	5	-0.99	154161805	38502	38.75	4020	4030	3985	5230	2825	4030	4003.99	4.21	0	68	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3819	16.15	0.24	12	0.04	247.00	16529.00	4800	20230302	-16.88	3085	20221013	29.34	4800	-16.88	20230302	3985	0.13	20230619	4800	-16.88	20230302	3085	29.34	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
73	20230619	111023	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-20	5	-0.50	88072415	21956	22.10	4020	4030	3995	5230	2825	4030	4011.31	4.21	0	42	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3838	16.23	0.24	12	0.02	247.00	16529.00	4800	20230302	-16.46	3085	20221013	29.98	4800	-16.46	20230302	3995	0.38	20230619	4800	-16.46	20230302	3085	29.98	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
74	20230619	100637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4010	-20	5	-0.50	40171970	10002	10.07	4020	4030	4005	5230	2825	4030	4016.39	4.21	0	30	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3838	16.23	0.24	12	0.01	247.00	16529.00	4800	20230302	-16.46	3085	20221013	29.98	4800	-16.46	20230302	4005	0.12	20230619	4800	-16.46	20230302	3085	29.98	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
75	20230619	090525	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	-15	5	-0.37	5916570	1472	1.48	4020	4030	4015	5230	2825	4030	4019.41	4.21	0	10	4156	4092	4061	3997	3966	4077	3982	957	1202	1000	2900	5	1	95716791	3843	16.26	0.24	12	0.00	247.00	16529.00	4800	20230302	-16.35	3085	20221013	30.15	4800	-16.35	20230302	4005	0.25	20230103	4800	-16.35	20230302	3085	30.15	20221013	0.65	N	027410	1000	957 억	4029078	N	N	46	N	N
76	20230616	160627	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4030	-50	5	-1.23	402736195	99269	133.20	4125	4125	4030	5300	2860	4080	4057.02	4.23	0	-24243	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3857	16.32	0.24	12	0.10	247.00	16529.00	4800	20230302	-16.04	3085	20221013	30.63	4800	-16.04	20230302	4005	0.62	20230103	4800	-16.04	20230302	3085	30.63	20221013	0.63	N	027410	1000	957 억	4051862	N	N	46	N	N
77	20230616	150918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4035	-45	5	-1.10	383706450	94551	126.87	4125	4125	4030	5300	2860	4080	4058.20	4.23	0	-21315	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3862	16.34	0.24	12	0.10	247.00	16529.00	4800	20230302	-15.94	3085	20221013	30.79	4800	-15.94	20230302	4005	0.75	20230103	4800	-15.94	20230302	3085	30.79	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
78	20230616	140147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-35	5	-0.86	309876930	76268	102.34	4125	4125	4030	5300	2860	4080	4063.00	4.23	0	-18756	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3872	16.38	0.24	12	0.08	247.00	16529.00	4800	20230302	-15.73	3085	20221013	31.12	4800	-15.73	20230302	4005	1.00	20230103	4800	-15.73	20230302	3085	31.12	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
79	20230616	130131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	-15	5	-0.37	184021845	45193	60.64	4125	4125	4050	5300	2860	4080	4071.91	4.23	0	-11174	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3891	16.46	0.25	12	0.05	247.00	16529.00	4800	20230302	-15.31	3085	20221013	31.77	4800	-15.31	20230302	4005	1.50	20230103	4800	-15.31	20230302	3085	31.77	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
80	20230616	120726	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-5	5	-0.12	70004965	17128	22.98	4125	4125	4075	5300	2860	4080	4087.17	4.23	0	-4595	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3900	16.50	0.25	12	0.02	247.00	16529.00	4800	20230302	-15.10	3085	20221013	32.09	4800	-15.10	20230302	4005	1.75	20230103	4800	-15.10	20230302	3085	32.09	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
81	20230616	110855	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4080	0	3	0.00	57638805	14097	18.92	4125	4125	4075	5300	2860	4080	4088.73	4.23	0	-3108	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3905	16.52	0.25	12	0.01	247.00	16529.00	4800	20230302	-15.00	3085	20221013	32.25	4800	-15.00	20230302	4005	1.87	20230103	4800	-15.00	20230302	3085	32.25	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
82	20230616	101021	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	5	2	0.12	34403170	8405	11.28	4125	4125	4080	5300	2860	4080	4093.18	4.23	0	-1523	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3910	16.54	0.25	12	0.01	247.00	16529.00	4800	20230302	-14.90	3085	20221013	32.41	4800	-14.90	20230302	4005	2.00	20230103	4800	-14.90	20230302	3085	32.41	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
83	20230616	090151	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4100	20	2	0.49	5480535	1331	1.79	4125	4125	4100	5300	2860	4080	4117.61	4.23	0	-689	4120	4100	4080	4060	4040	4110	4070	957	1220	1000	2930	5	1	95716791	3924	16.60	0.25	12	0.00	247.00	16529.00	4800	20230302	-14.58	3085	20221013	32.90	4800	-14.58	20230302	4005	2.37	20230103	4800	-14.58	20230302	3085	32.90	20221013	0.63	N	027410	1000	957 억	4051862	N	N	36	N	N
84	20230615	150242	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	0	3	0.00	293821440	71949	102.68	4060	4100	4060	5310	2865	4090	4083.75	4.25	0	-13459	4113	4101	4083	4071	4053	4105	4075	957	1222	1000	2940	5	1	95716791	3915	16.56	0.25	12	0.08	247.00	16529.00	4800	20230302	-14.79	3085	20221013	32.58	4800	-14.79	20230302	4005	2.12	20230103	4800	-14.79	20230302	3085	32.58	20221013	0.58	N	027410	1000	957 억	4065240	N	N	46	N	N
85	20230615	140750	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	-5	5	-0.12	254290790	62274	88.87	4060	4100	4060	5310	2865	4090	4083.42	4.25	0	-11167	4113	4101	4083	4071	4053	4105	4075	957	1222	1000	2940	5	1	95716791	3910	16.54	0.25	12	0.07	247.00	16529.00	4800	20230302	-14.90	3085	20221013	32.41	4800	-14.90	20230302	4005	2.00	20230103	4800	-14.90	20230302	3085	32.41	20221013	0.58	N	027410	1000	957 억	4065240	N	N	46	N	N
86	20230615	130451	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	0	3	0.00	242305970	59341	84.68	4060	4100	4060	5310	2865	4090	4083.28	4.25	0	-9257	4113	4101	4083	4071	4053	4105	4075	957	1222	1000	2940	5	1	95716791	3915	16.56	0.25	12	0.06	247.00	16529.00	4800	20230302	-14.79	3085	20221013	32.58	4800	-14.79	20230302	4005	2.12	20230103	4800	-14.79	20230302	3085	32.58	20221013	0.58	N	027410	1000	957 억	4065240	N	N	46	N	N
87	20230615	120633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	-5	5	-0.12	230392710	56423	80.52	4060	4100	4060	5310	2865	4090	4083.31	4.25	0	-8272	4113	4101	4083	4071	4053	4105	4075	957	1222	1000	2940	5	1	95716791	3910	16.54	0.25	12	0.06	247.00	16529.00	4800	20230302	-14.90	3085	20221013	32.41	4800	-14.90	20230302	4005	2.00	20230103	4800	-14.90	20230302	3085	32.41	20221013	0.58	N	027410	1000	957 억	4065240	N	N	46	N	N
88	20230615	110433	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	-5	5	-0.12	163511200	40020	57.11	4060	4100	4060	5310	2865	4090	4085.74	4.25	0	-6144	4113	4101	4083	4071	4053	4105	4075	957	1222	1000	2940	5	1	95716791	3910	16.54	0.25	12	0.04	247.00	16529.00	4800	20230302	-14.90	3085	20221013	32.41	4800	-14.90	20230302	4005	2.00	20230103	4800	-14.90	20230302	3085	32.41	20221013	0.58	N	027410	1000	957 억	4065240	N	N	46	N	N
89	20230611	184858	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	15	2	0.36	191849310	46579	74.01	4125	4140	4090	5360	2890	4125	4118.20	4.33	-10532	-736	4158	4141	4108	4091	4058	4150	4100	957	1235	1000	2970	5	1	95716791	3963	16.76	0.25	12	0.05	247.00	16529.00	5290	20220608	-21.74	3085	20221013	34.20	4800	-13.75	20230302	4005	3.37	20230103	5220	-20.69	20220609	3085	34.20	20221013	0.56	N	027410	1000	957 억	4142007	N	N	22	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History