KissMeData/006220/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

41 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	160209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13750	1140	2	9.04	54629061850	3986406	232.75	12780	14390	12230	16390	8830	12610	13703.81	3.05	0	-248364	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4418	19.37	0.85	12	12.41	710.00	16243.00	27850	20230419	-50.63	4100	20220712	235.37	27850	-50.63	20230419	10500	30.95	20230103	27850	-50.63	20230419	4100	235.37	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
3	20230630	150210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13760	1150	2	9.12	52598852100	3838607	224.12	12780	14390	12230	16390	8830	12610	13702.60	3.05	0	-233668	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4421	19.38	0.85	12	11.95	710.00	16243.00	27850	20230419	-50.59	4100	20220712	235.61	27850	-50.59	20230419	10500	31.05	20230103	27850	-50.59	20230419	4100	235.61	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
4	20230630	140210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13620	1010	2	8.01	49707090910	3626459	211.73	12780	14390	12230	16390	8830	12610	13706.79	3.05	0	-183425	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4376	19.18	0.84	12	11.29	710.00	16243.00	27850	20230419	-51.10	4100	20220712	232.20	27850	-51.10	20230419	10500	29.71	20230103	27850	-51.10	20230419	4100	232.20	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
5	20230630	130210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13570	960	2	7.61	45138336600	3288113	191.98	12780	14390	12230	16390	8830	12610	13727.74	3.05	0	-202163	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4360	19.11	0.84	12	10.23	710.00	16243.00	27850	20230419	-51.27	4100	20220712	230.98	27850	-51.27	20230419	10500	29.24	20230103	27850	-51.27	20230419	4100	230.98	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
6	20230630	120209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13710	1100	2	8.72	41575419730	3026303	176.69	12780	14390	12230	16390	8830	12610	13738.03	3.05	0	-187586	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4405	19.31	0.84	12	9.42	710.00	16243.00	27850	20230419	-50.77	4100	20220712	234.39	27850	-50.77	20230419	10500	30.57	20230103	27850	-50.77	20230419	4100	234.39	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
7	20230630	110210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13950	1340	2	10.63	23780210380	1755227	102.48	12780	14390	12230	16390	8830	12610	13548.24	3.05	0	-82416	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4482	19.65	0.86	12	5.46	710.00	16243.00	27850	20230419	-49.91	4100	20220712	240.24	27850	-49.91	20230419	10500	32.86	20230103	27850	-49.91	20230419	4100	240.24	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
8	20230630	100209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12640	30	2	0.24	2950864700	235142	13.73	12780	12950	12230	16390	8830	12610	12549.28	3.05	0	-47435	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4061	17.80	0.78	12	0.73	710.00	16243.00	27850	20230419	-54.61	4100	20220712	208.29	27850	-54.61	20230419	10500	20.38	20230103	27850	-54.61	20230419	4100	208.29	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
9	20230630	090211	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12800	190	2	1.51	621246640	48330	2.82	12780	12950	12750	16390	8830	12610	12854.43	3.05	0	-22029	13910	13260	12550	11900	11190	13585	12225	1606	3780	5000	7810	10	1	32128774	4112	18.03	0.79	12	0.15	710.00	16243.00	27850	20230419	-54.04	4100	20220712	212.20	27850	-54.04	20230419	10500	21.90	20230103	27850	-54.04	20230419	4100	212.20	20220712	3.29	N	006220	5000	1606 억	980400	N	N	3	N	N
10	20230629	160210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12610	710	2	5.97	21371668690	1694843	686.98	12070	13200	11840	15470	8330	11900	12609.97	4.04	0	-311274	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	4051	17.76	0.78	12	5.28	710.00	16243.00	27850	20230419	-54.72	4100	20220712	207.56	27850	-54.72	20230419	10500	20.10	20230103	27850	-54.72	20230419	4100	207.56	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	3	N	N
11	20230629	150208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12610	710	2	5.97	20378857760	1615860	654.97	12070	13200	11840	15470	8330	11900	12611.93	4.04	0	-291371	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	4051	17.76	0.78	12	5.03	710.00	16243.00	27850	20230419	-54.72	4100	20220712	207.56	27850	-54.72	20230419	10500	20.10	20230103	27850	-54.72	20230419	4100	207.56	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
12	20230629	140208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12730	830	2	6.97	16833149960	1335060	541.15	12070	13200	11840	15470	8330	11900	12608.72	4.04	0	-283985	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	4090	17.93	0.78	12	4.16	710.00	16243.00	27850	20230419	-54.29	4100	20220712	210.49	27850	-54.29	20230419	10500	21.24	20230103	27850	-54.29	20230419	4100	210.49	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
13	20230629	130208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12230	330	2	2.77	4781571080	393993	159.70	12070	12390	11840	15470	8330	11900	12136.39	4.04	0	-87484	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	3929	17.23	0.75	12	1.23	710.00	16243.00	27850	20230419	-56.09	4100	20220712	198.29	27850	-56.09	20230419	10500	16.48	20230103	27850	-56.09	20230419	4100	198.29	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
14	20230629	120209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12270	370	2	3.11	3937761410	324967	131.72	12070	12390	11840	15470	8330	11900	12117.65	4.04	0	-64986	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	3942	17.28	0.76	12	1.01	710.00	16243.00	27850	20230419	-55.94	4100	20220712	199.27	27850	-55.94	20230419	10500	16.86	20230103	27850	-55.94	20230419	4100	199.27	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
15	20230629	110209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12130	230	2	1.93	2287805570	190252	77.12	12070	12240	11840	15470	8330	11900	12025.36	4.04	0	-47128	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	3897	17.08	0.75	12	0.59	710.00	16243.00	27850	20230419	-56.45	4100	20220712	195.85	27850	-56.45	20230419	10500	15.52	20230103	27850	-56.45	20230419	4100	195.85	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
16	20230629	100210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12000	100	2	0.84	1300518910	108372	43.93	12070	12240	11840	15470	8330	11900	12000.83	4.04	0	-39398	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	3855	16.90	0.74	12	0.34	710.00	16243.00	27850	20230419	-56.91	4100	20220712	192.68	27850	-56.91	20230419	10500	14.29	20230103	27850	-56.91	20230419	4100	192.68	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
17	20230629	090209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12200	300	2	2.52	382172800	31480	12.76	12070	12240	12000	15470	8330	11900	12142.88	4.04	0	-6518	12340	12120	11970	11750	11600	12045	11675	1606	3570	5000	7370	10	1	32128774	3920	17.18	0.75	12	0.10	710.00	16243.00	27850	20230419	-56.19	4100	20220712	197.56	27850	-56.19	20230419	10500	16.19	20230103	27850	-56.19	20230419	4100	197.56	20220712	3.28	N	006220	5000	1606 억	1297961	N	N	0	N	N
18	20230628	160208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11900	-200	5	-1.65	2921366100	245072	89.22	12100	12190	11820	15730	8470	12100	11920.46	3.93	0	37465	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3823	16.76	0.73	12	0.76	710.00	16243.00	27850	20230419	-57.27	4100	20220712	190.24	27850	-57.27	20230419	10500	13.33	20230103	27850	-57.27	20230419	4100	190.24	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
19	20230628	150209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11840	-260	5	-2.15	2485158470	208262	75.82	12100	12190	11830	15730	8470	12100	11932.85	3.93	0	29994	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3804	16.68	0.73	12	0.65	710.00	16243.00	27850	20230419	-57.49	4100	20220712	188.78	27850	-57.49	20230419	10500	12.76	20230103	27850	-57.49	20230419	4100	188.78	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
20	20230628	140208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11920	-180	5	-1.49	2103321780	176108	64.11	12100	12190	11830	15730	8470	12100	11943.36	3.93	0	27054	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3830	16.79	0.73	12	0.55	710.00	16243.00	27850	20230419	-57.20	4100	20220712	190.73	27850	-57.20	20230419	10500	13.52	20230103	27850	-57.20	20230419	4100	190.73	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
21	20230628	130208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11900	-200	5	-1.65	1973742660	165217	60.15	12100	12190	11830	15730	8470	12100	11946.37	3.93	0	23447	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3823	16.76	0.73	12	0.51	710.00	16243.00	27850	20230419	-57.27	4100	20220712	190.24	27850	-57.27	20230419	10500	13.33	20230103	27850	-57.27	20230419	4100	190.24	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
22	20230628	120155	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11970	-130	5	-1.07	1847556100	154633	56.29	12100	12190	11830	15730	8470	12100	11948.01	3.93	0	20139	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3846	16.86	0.74	12	0.48	710.00	16243.00	27850	20230419	-57.02	4100	20220712	191.95	27850	-57.02	20230419	10500	14.00	20230103	27850	-57.02	20230419	4100	191.95	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
23	20230628	110209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11880	-220	5	-1.82	1372041820	114770	41.78	12100	12190	11830	15730	8470	12100	11954.71	3.93	0	2980	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3817	16.73	0.73	12	0.36	710.00	16243.00	27850	20230419	-57.34	4100	20220712	189.76	27850	-57.34	20230419	10500	13.14	20230103	27850	-57.34	20230419	4100	189.76	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
24	20230628	100208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	11880	-220	5	-1.82	904312980	75390	27.44	12100	12190	11850	15730	8470	12100	11995.13	3.93	0	-15477	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3817	16.73	0.73	12	0.23	710.00	16243.00	27850	20230419	-57.34	4100	20220712	189.76	27850	-57.34	20230419	10500	13.14	20230103	27850	-57.34	20230419	4100	189.76	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
25	20230628	090207	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12140	40	2	0.33	71004750	5859	2.13	12100	12190	12080	15730	8470	12100	12118.92	3.93	0	-3166	12386	12242	12136	11992	11886	12190	11940	1606	3630	5000	7500	10	1	32128774	3900	17.10	0.75	12	0.02	710.00	16243.00	27850	20230419	-56.41	4100	20220712	196.10	27850	-56.41	20230419	10500	15.62	20230103	27850	-56.41	20230419	4100	196.10	20220712	3.27	N	006220	5000	1606 억	1262576	N	N	3	N	N
26	20230627	160209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12100	-30	5	-0.25	3262262080	269102	72.89	12280	12280	12030	15760	8500	12130	12122.78	3.87	0	16123	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3888	17.04	0.74	12	0.84	710.00	16243.00	27850	20230419	-56.55	4100	20220712	195.12	27850	-56.55	20230419	10500	15.24	20230103	27850	-56.55	20230419	4100	195.12	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	3	N	N
27	20230627	150208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12110	-20	5	-0.16	2795745020	230427	62.42	12280	12280	12030	15760	8500	12130	12132.89	3.87	0	14687	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3891	17.06	0.75	12	0.72	710.00	16243.00	27850	20230419	-56.52	4100	20220712	195.37	27850	-56.52	20230419	10500	15.33	20230103	27850	-56.52	20230419	4100	195.37	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
28	20230627	140210	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12110	-20	5	-0.16	2467954010	203363	55.09	12280	12280	12030	15760	8500	12130	12135.72	3.87	0	17832	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3891	17.06	0.75	12	0.63	710.00	16243.00	27850	20230419	-56.52	4100	20220712	195.37	27850	-56.52	20230419	10500	15.33	20230103	27850	-56.52	20230419	4100	195.37	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
29	20230627	130211	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12140	10	2	0.08	2080816100	171480	46.45	12280	12280	12030	15760	8500	12130	12134.46	3.87	0	21581	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3900	17.10	0.75	12	0.53	710.00	16243.00	27850	20230419	-56.41	4100	20220712	196.10	27850	-56.41	20230419	10500	15.62	20230103	27850	-56.41	20230419	4100	196.10	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
30	20230627	120211	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12140	10	2	0.08	1890095290	155741	42.19	12280	12280	12030	15760	8500	12130	12136.16	3.87	0	25717	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3900	17.10	0.75	12	0.48	710.00	16243.00	27850	20230419	-56.41	4100	20220712	196.10	27850	-56.41	20230419	10500	15.62	20230103	27850	-56.41	20230419	4100	196.10	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
31	20230627	110211	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12210	80	2	0.66	1687216010	139065	37.67	12280	12280	12030	15760	8500	12130	12132.58	3.87	0	26631	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3923	17.20	0.75	12	0.43	710.00	16243.00	27850	20230419	-56.16	4100	20220712	197.80	27850	-56.16	20230419	10500	16.29	20230103	27850	-56.16	20230419	4100	197.80	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
32	20230627	100207	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12150	20	2	0.16	1155653660	95327	25.82	12280	12280	12030	15760	8500	12130	12123.02	3.87	0	17660	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3904	17.11	0.75	12	0.30	710.00	16243.00	27850	20230419	-56.37	4100	20220712	196.34	27850	-56.37	20230419	10500	15.71	20230103	27850	-56.37	20230419	4100	196.34	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
33	20230627	090208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12110	-20	5	-0.16	182822350	14948	4.05	12280	12280	12030	15760	8500	12130	12233.11	3.87	0	-2205	12616	12372	12186	11942	11756	12280	11850	1606	3630	5000	7520	10	1	32128774	3891	17.06	0.75	12	0.05	710.00	16243.00	27850	20230419	-56.52	4100	20220712	195.37	27850	-56.52	20230419	10500	15.33	20230103	27850	-56.52	20230419	4100	195.37	20220712	3.31	N	006220	5000	1606 억	1241923	N	N	10	N	N
34	20230626	160208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12130	-380	5	-3.04	4428996940	363187	121.42	12420	12430	12000	16260	8760	12510	12194.78	3.58	0	89229	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3897	17.08	0.75	12	1.13	710.00	16243.00	27850	20230419	-56.45	4100	20220712	195.85	27850	-56.45	20230419	10500	15.52	20230103	27850	-56.45	20230419	4100	195.85	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	10	N	N
35	20230626	150209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12150	-360	5	-2.88	4101674530	336222	112.40	12420	12430	12000	16260	8760	12510	12199.23	3.58	0	76141	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3904	17.11	0.75	12	1.05	710.00	16243.00	27850	20230419	-56.37	4100	20220712	196.34	27850	-56.37	20230419	10500	15.71	20230103	27850	-56.37	20230419	4100	196.34	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
36	20230626	140209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12140	-370	5	-2.96	3187713460	260596	87.12	12420	12430	12090	16260	8760	12510	12232.31	3.58	0	50878	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3900	17.10	0.75	12	0.81	710.00	16243.00	27850	20230419	-56.41	4100	20220712	196.10	27850	-56.41	20230419	10500	15.62	20230103	27850	-56.41	20230419	4100	196.10	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
37	20230626	130209	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12140	-370	5	-2.96	2523405850	205783	68.79	12420	12430	12090	16260	8760	12510	12262.36	3.58	0	33528	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3900	17.10	0.75	12	0.64	710.00	16243.00	27850	20230419	-56.41	4100	20220712	196.10	27850	-56.41	20230419	10500	15.62	20230103	27850	-56.41	20230419	4100	196.10	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
38	20230626	120208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12270	-240	5	-1.92	1669746080	135661	45.35	12420	12430	12200	16260	8760	12510	12308.11	3.58	0	30702	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3942	17.28	0.76	12	0.42	710.00	16243.00	27850	20230419	-55.94	4100	20220712	199.27	27850	-55.94	20230419	10500	16.86	20230103	27850	-55.94	20230419	4100	199.27	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
39	20230626	110208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12340	-170	5	-1.36	1462852770	118904	39.75	12420	12430	12200	16260	8760	12510	12302.67	3.58	0	33061	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3965	17.38	0.76	12	0.37	710.00	16243.00	27850	20230419	-55.69	4100	20220712	200.98	27850	-55.69	20230419	10500	17.52	20230103	27850	-55.69	20230419	4100	200.98	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
40	20230626	100208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12340	-170	5	-1.36	943437710	76746	25.66	12420	12430	12200	16260	8760	12510	12292.76	3.58	0	14613	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3965	17.38	0.76	12	0.24	710.00	16243.00	27850	20230419	-55.69	4100	20220712	200.98	27850	-55.69	20230419	10500	17.52	20230103	27850	-55.69	20230419	4100	200.98	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
41	20230626	090208	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12370	-140	5	-1.12	107552150	8673	2.90	12420	12420	12300	16260	8760	12510	12399.78	3.58	0	-5359	13150	12830	12600	12280	12050	12715	12165	1606	3750	5000	7750	10	1	32128774	3974	17.42	0.76	12	0.03	710.00	16243.00	27850	20230419	-55.58	4100	20220712	201.71	27850	-55.58	20230419	10500	17.81	20230103	27850	-55.58	20230419	4100	201.71	20220712	3.38	N	006220	5000	1606 억	1151117	N	N	4	N	N
42	20230623	152844	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12460	-300	5	-2.35	3604502060	287720	57.77	12890	12920	12370	16580	8940	12760	12526.01	3.51	0	21679	13433	13096	12903	12566	12373	13000	12470	1606	3820	5000	7910	10	1	32128774	4003	17.55	0.77	12	0.90	710.00	16243.00	27850	20230419	-55.26	4100	20220712	203.90	27850	-55.26	20230419	10500	18.67	20230103	27850	-55.26	20230419	4100	203.90	20220712	3.39	N	006220	5000	1606 억	1129025	N	N	4	N	N
43	20230623	140152	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12400	-360	5	-2.82	2886214960	229897	46.16	12890	12920	12370	16580	8940	12760	12552.38	3.51	0	2755	13433	13096	12903	12566	12373	13000	12470	1606	3820	5000	7910	10	1	32128774	3984	17.46	0.76	12	0.72	710.00	16243.00	27850	20230419	-55.48	4100	20220712	202.44	27850	-55.48	20230419	10500	18.10	20230103	27850	-55.48	20230419	4100	202.44	20220712	3.39	N	006220	5000	1606 억	1129025	N	N	4	N	N
44	20230622	160112	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12760	0	3	0.00	6347501670	489734	122.61	12820	13240	12710	16580	8940	12760	12961.80	3.42	0	30434	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4100	17.97	0.79	12	1.52	710.00	16243.00	27850	20230419	-54.18	4100	20220712	211.22	27850	-54.18	20230419	10500	21.52	20230103	27850	-54.18	20230419	4100	211.22	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	4	N	N
45	20230622	150326	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12760	0	3	0.00	5879171780	452994	113.41	12820	13240	12760	16580	8940	12760	12978.68	3.42	0	32424	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4100	17.97	0.79	12	1.41	710.00	16243.00	27850	20230419	-54.18	4100	20220712	211.22	27850	-54.18	20230419	10500	21.52	20230103	27850	-54.18	20230419	4100	211.22	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
46	20230622	140202	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12810	50	2	0.39	5262704610	404783	101.34	12820	13240	12790	16580	8940	12760	13001.54	3.42	0	31782	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4116	18.04	0.79	12	1.26	710.00	16243.00	27850	20230419	-54.00	4100	20220712	212.44	27850	-54.00	20230419	10500	22.00	20230103	27850	-54.00	20230419	4100	212.44	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
47	20230622	130831	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12860	100	2	0.78	4741407690	364193	91.18	12820	13240	12800	16580	8940	12760	13019.24	3.42	0	43753	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4132	18.11	0.79	12	1.13	710.00	16243.00	27850	20230419	-53.82	4100	20220712	213.66	27850	-53.82	20230419	10500	22.48	20230103	27850	-53.82	20230419	4100	213.66	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
48	20230622	120858	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12940	180	2	1.41	4281298930	328543	82.25	12820	13240	12800	16580	8940	12760	13031.51	3.42	0	52124	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4157	18.23	0.80	12	1.02	710.00	16243.00	27850	20230419	-53.54	4100	20220712	215.61	27850	-53.54	20230419	10500	23.24	20230103	27850	-53.54	20230419	4100	215.61	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
49	20230622	110953	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12980	220	2	1.72	3904965060	299543	74.99	12820	13240	12800	16580	8940	12760	13036.79	3.42	0	56841	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4170	18.28	0.80	12	0.93	710.00	16243.00	27850	20230419	-53.39	4100	20220712	216.59	27850	-53.39	20230419	10500	23.62	20230103	27850	-53.39	20230419	4100	216.59	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
50	20230622	100706	00	50.00	KOSPI	금융업	N	N	N	N	50	N	13070	310	2	2.43	2364377270	182203	45.62	12820	13160	12800	16580	8940	12760	12977.10	3.42	0	26246	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4199	18.41	0.80	12	0.57	710.00	16243.00	27850	20230419	-53.07	4100	20220712	218.78	27850	-53.07	20230419	10500	24.48	20230103	27850	-53.07	20230419	4100	218.78	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
51	20230622	090734	00	50.00	KOSPI	금융업	N	N	N	N	50	N	12910	150	2	1.18	1087280130	83739	20.96	12820	13160	12810	16580	8940	12760	12985.27	3.42	0	-4891	13340	13050	12880	12590	12420	12965	12505	1606	3820	5000	7910	10	1	32128774	4148	18.18	0.79	12	0.26	710.00	16243.00	27850	20230419	-53.64	4100	20220712	214.88	27850	-53.64	20230419	10500	22.95	20230103	27850	-53.64	20230419	4100	214.88	20220712	3.34	N	006220	5000	1606 억	1098281	N	N	144	N	N
52	20230621	160710	57	100.00	KOSPI	금융업	N	N	N	N		N	12760	-360	5	-2.74	5001522890	387568	71.27	13010	13170	12710	17050	9190	13120	12904.90	3.32	0	25523	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4100	17.97	0.79	12	1.21	710.00	16243.00	27850	20230419	-54.18	4100	20220712	211.22	27850	-54.18	20230419	10500	21.52	20230103	27850	-54.18	20230419	4100	211.22	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	144	N	N
53	20230621	150354	57	100.00	KOSPI	금융업	N	N	N	N		N	12780	-340	5	-2.59	4737843200	366921	67.47	13010	13170	12710	17050	9190	13120	12912.33	3.32	0	17116	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4106	18.00	0.79	12	1.14	710.00	16243.00	27850	20230419	-54.11	4100	20220712	211.71	27850	-54.11	20230419	10500	21.71	20230103	27850	-54.11	20230419	4100	211.71	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
54	20230621	140503	57	100.00	KOSPI	금융업	N	N	N	N		N	12880	-240	5	-1.83	3535742400	272817	50.17	13010	13170	12800	17050	9190	13120	12960.02	3.32	0	35198	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4138	18.14	0.79	12	0.85	710.00	16243.00	27850	20230419	-53.75	4100	20220712	214.15	27850	-53.75	20230419	10500	22.67	20230103	27850	-53.75	20230419	4100	214.15	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
55	20230621	130242	57	100.00	KOSPI	금융업	N	N	N	N		N	13000	-120	5	-0.91	3356146230	258907	47.61	13010	13170	12800	17050	9190	13120	12962.64	3.32	0	35425	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4177	18.31	0.80	12	0.81	710.00	16243.00	27850	20230419	-53.32	4100	20220712	217.07	27850	-53.32	20230419	10500	23.81	20230103	27850	-53.32	20230419	4100	217.07	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
56	20230621	120415	57	100.00	KOSPI	금융업	N	N	N	N		N	12900	-220	5	-1.68	3013418060	232473	42.75	13010	13170	12800	17050	9190	13120	12962.32	3.32	0	22322	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4145	18.17	0.79	12	0.72	710.00	16243.00	27850	20230419	-53.68	4100	20220712	214.63	27850	-53.68	20230419	10500	22.86	20230103	27850	-53.68	20230419	4100	214.63	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
57	20230621	110331	57	100.00	KOSPI	금융업	N	N	N	N		N	12850	-270	5	-2.06	2603495480	200574	36.88	13010	13170	12820	17050	9190	13120	12980.10	3.32	0	11666	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4129	18.10	0.79	12	0.62	710.00	16243.00	27850	20230419	-53.86	4100	20220712	213.41	27850	-53.86	20230419	10500	22.38	20230103	27850	-53.86	20230419	4100	213.41	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
58	20230621	100416	57	100.00	KOSPI	금융업	N	N	N	N		N	12980	-140	5	-1.07	1479843340	113393	20.85	13010	13170	12950	17050	9190	13120	13050.46	3.32	0	-14284	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4170	18.28	0.80	12	0.35	710.00	16243.00	27850	20230419	-53.39	4100	20220712	216.59	27850	-53.39	20230419	10500	23.62	20230103	27850	-53.39	20230419	4100	216.59	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
59	20230621	090655	57	100.00	KOSPI	금융업	N	N	N	N		N	12970	-150	5	-1.14	334011840	25658	4.72	13010	13120	12960	17050	9190	13120	13017.12	3.32	0	-7234	14086	13602	13306	12822	12526	13455	12675	1606	3930	5000	8130	10	1	32128774	4167	18.27	0.80	12	0.08	710.00	16243.00	27850	20230419	-53.43	4100	20220712	216.34	27850	-53.43	20230419	10500	23.52	20230103	27850	-53.43	20230419	4100	216.34	20220712	3.12	N	006220	5000	1606 억	1066243	N	N	7	N	N
60	20230620	160809	57	100.00	KOSPI	금융업	N	N	N	N		N	13120	-770	5	-5.54	7118601070	537811	41.92	13750	13790	13010	18050	9730	13890	13236.34	3.69	0	-133711	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4215	18.48	0.81	12	1.67	710.00	16243.00	27850	20230419	-52.89	4100	20220712	220.00	27850	-52.89	20230419	10500	24.95	20230103	27850	-52.89	20230419	4100	220.00	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	7	N	N
61	20230620	150752	57	100.00	KOSPI	금융업	N	N	N	N		N	13110	-780	5	-5.62	6884353290	519932	40.53	13750	13790	13010	18050	9730	13890	13240.87	3.69	0	-131831	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4212	18.46	0.81	12	1.62	710.00	16243.00	27850	20230419	-52.93	4100	20220712	219.76	27850	-52.93	20230419	10500	24.86	20230103	27850	-52.93	20230419	4100	219.76	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
62	20230620	140430	57	100.00	KOSPI	금융업	N	N	N	N		N	13090	-800	5	-5.76	6109703750	460621	35.91	13750	13790	13050	18050	9730	13890	13264.05	3.69	0	-119176	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4206	18.44	0.81	12	1.43	710.00	16243.00	27850	20230419	-53.00	4100	20220712	219.27	27850	-53.00	20230419	10500	24.67	20230103	27850	-53.00	20230419	4100	219.27	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
63	20230620	130341	57	100.00	KOSPI	금융업	N	N	N	N		N	13060	-830	5	-5.98	5455388050	410592	32.01	13750	13790	13050	18050	9730	13890	13286.63	3.69	0	-106693	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4196	18.39	0.80	12	1.28	710.00	16243.00	27850	20230419	-53.11	4100	20220712	218.54	27850	-53.11	20230419	10500	24.38	20230103	27850	-53.11	20230419	4100	218.54	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
64	20230620	120858	57	100.00	KOSPI	금융업	N	N	N	N		N	13090	-800	5	-5.76	4851603210	364461	28.41	13750	13790	13090	18050	9730	13890	13311.71	3.69	0	-105340	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4206	18.44	0.81	12	1.13	710.00	16243.00	27850	20230419	-53.00	4100	20220712	219.27	27850	-53.00	20230419	10500	24.67	20230103	27850	-53.00	20230419	4100	219.27	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
65	20230620	110414	57	100.00	KOSPI	금융업	N	N	N	N		N	13260	-630	5	-4.54	3671999690	274938	21.43	13750	13790	13200	18050	9730	13890	13355.73	3.69	0	-81580	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4260	18.68	0.82	12	0.86	710.00	16243.00	27850	20230419	-52.39	4100	20220712	223.41	27850	-52.39	20230419	10500	26.29	20230103	27850	-52.39	20230419	4100	223.41	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
66	20230620	100112	57	100.00	KOSPI	금융업	N	N	N	N		N	13250	-640	5	-4.61	3151145430	235691	18.37	13750	13790	13200	18050	9730	13890	13369.81	3.69	0	-74220	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4257	18.66	0.82	12	0.73	710.00	16243.00	27850	20230419	-52.42	4100	20220712	223.17	27850	-52.42	20230419	10500	26.19	20230103	27850	-52.42	20230419	4100	223.17	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
67	20230620	090518	57	100.00	KOSPI	금융업	N	N	N	N		N	13650	-240	5	-1.73	476869950	35003	2.73	13750	13790	13530	18050	9730	13890	13623.65	3.69	0	-14871	14856	14372	13746	13262	12636	14615	13505	1606	4160	5000	8610	10	1	32128774	4386	19.23	0.84	12	0.11	710.00	16243.00	27850	20230419	-50.99	4100	20220712	232.93	27850	-50.99	20230419	10500	30.00	20230103	27850	-50.99	20230419	4100	232.93	20220712	3.68	N	006220	5000	1606 억	1186948	N	N	10	N	N
68	20230619	160922	57	100.00	KOSPI	금융업	N	N	N	N		N	13890	710	2	5.39	17630542540	1274434	130.67	13120	14230	13120	17130	9230	13180	13833.89	3.74	0	-5432	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4463	19.56	0.86	12	3.97	710.00	16243.00	27850	20230419	-50.13	4100	20220712	238.78	27850	-50.13	20230419	10500	32.29	20230103	27850	-50.13	20230419	4100	238.78	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	10	N	N
69	20230619	150745	57	100.00	KOSPI	금융업	N	N	N	N		N	13810	630	2	4.78	17225354280	1245197	127.67	13120	14230	13120	17130	9230	13180	13833.44	3.74	0	347	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4437	19.45	0.85	12	3.88	710.00	16243.00	27850	20230419	-50.41	4100	20220712	236.83	27850	-50.41	20230419	10500	31.52	20230103	27850	-50.41	20230419	4100	236.83	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
70	20230619	140816	57	100.00	KOSPI	금융업	N	N	N	N		N	13880	700	2	5.31	16222421050	1172477	120.22	13120	14230	13120	17130	9230	13180	13836.02	3.74	0	-2472	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4459	19.55	0.85	12	3.65	710.00	16243.00	27850	20230419	-50.16	4100	20220712	238.54	27850	-50.16	20230419	10500	32.19	20230103	27850	-50.16	20230419	4100	238.54	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
71	20230619	130336	57	100.00	KOSPI	금융업	N	N	N	N		N	14120	940	2	7.13	14970977560	1082761	111.02	13120	14230	13120	17130	9230	13180	13826.67	3.74	0	10983	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4537	19.89	0.87	12	3.37	710.00	16243.00	27850	20230419	-49.30	4100	20220712	244.39	27850	-49.30	20230419	10500	34.48	20230103	27850	-49.30	20230419	4100	244.39	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
72	20230619	120257	57	100.00	KOSPI	금융업	N	N	N	N		N	14040	860	2	6.53	14133346820	1023306	104.92	13120	14230	13120	17130	9230	13180	13811.46	3.74	0	-9685	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4511	19.77	0.86	12	3.19	710.00	16243.00	27850	20230419	-49.59	4100	20220712	242.44	27850	-49.59	20230419	10500	33.71	20230103	27850	-49.59	20230419	4100	242.44	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
73	20230619	110351	57	100.00	KOSPI	금융업	N	N	N	N		N	14130	950	2	7.21	12460771010	904397	92.73	13120	14230	13120	17130	9230	13180	13777.99	3.74	0	9225	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4540	19.90	0.87	12	2.81	710.00	16243.00	27850	20230419	-49.26	4100	20220712	244.63	27850	-49.26	20230419	10500	34.57	20230103	27850	-49.26	20230419	4100	244.63	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
74	20230619	100950	57	100.00	KOSPI	금융업	N	N	N	N		N	13880	700	2	5.31	8814259670	644889	66.12	13120	14080	13120	17130	9230	13180	13667.87	3.74	0	5914	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4459	19.55	0.85	12	2.01	710.00	16243.00	27850	20230419	-50.16	4100	20220712	238.54	27850	-50.16	20230419	10500	32.19	20230103	27850	-50.16	20230419	4100	238.54	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
75	20230619	090331	57	100.00	KOSPI	금융업	N	N	N	N		N	13280	100	2	0.76	564023040	42559	4.36	13120	13390	13120	17130	9230	13180	13252.73	3.74	0	10413	14306	13742	13326	12762	12346	13535	12555	1606	3950	5000	8170	10	1	32128774	4267	18.70	0.82	12	0.13	710.00	16243.00	27850	20230419	-52.32	4100	20220712	223.90	27850	-52.32	20230419	10500	26.48	20230103	27850	-52.32	20230419	4100	223.90	20220712	3.68	N	006220	5000	1606 억	1201836	N	N	6	N	N
76	20230616	160643	57	100.00	KOSPI	금융업	N	N	N	N		N	13180	-560	5	-4.08	12822666040	963859	201.50	13850	13890	12910	17860	9620	13740	13303.41	3.08	0	210043	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4235	18.56	0.81	12	3.00	710.00	16243.00	27850	20230419	-52.68	4100	20220712	221.46	27850	-52.68	20230419	10500	25.52	20230103	27850	-52.68	20230419	4100	221.46	20220712	3.76	N	006220	5000	1606 억	988771	N	N	6	N	N
77	20230616	150744	57	100.00	KOSPI	금융업	N	N	N	N		N	13030	-710	5	-5.17	11802905130	886242	185.27	13850	13890	12910	17860	9620	13740	13317.59	3.08	0	188014	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4186	18.35	0.80	12	2.76	710.00	16243.00	27850	20230419	-53.21	4100	20220712	217.80	27850	-53.21	20230419	10500	24.10	20230103	27850	-53.21	20230419	4100	217.80	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
78	20230616	140815	57	100.00	KOSPI	금융업	N	N	N	N		N	13240	-500	5	-3.64	7515271390	558520	116.76	13850	13890	13190	17860	9620	13740	13455.33	3.08	0	119350	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4254	18.65	0.82	12	1.74	710.00	16243.00	27850	20230419	-52.46	4100	20220712	222.93	27850	-52.46	20230419	10500	26.10	20230103	27850	-52.46	20230419	4100	222.93	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
79	20230616	130344	57	100.00	KOSPI	금융업	N	N	N	N		N	13280	-460	5	-3.35	5905382360	436917	91.34	13850	13890	13250	17860	9620	13740	13515.66	3.08	0	76900	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4267	18.70	0.82	12	1.36	710.00	16243.00	27850	20230419	-52.32	4100	20220712	223.90	27850	-52.32	20230419	10500	26.48	20230103	27850	-52.32	20230419	4100	223.90	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
80	20230616	120520	57	100.00	KOSPI	금융업	N	N	N	N		N	13480	-260	5	-1.89	4048844350	298121	62.32	13850	13890	13470	17860	9620	13740	13580.83	3.08	0	71897	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4331	18.99	0.83	12	0.93	710.00	16243.00	27850	20230419	-51.60	4100	20220712	228.78	27850	-51.60	20230419	10500	28.38	20230103	27850	-51.60	20230419	4100	228.78	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
81	20230616	110700	57	100.00	KOSPI	금융업	N	N	N	N		N	13500	-240	5	-1.75	2806128690	206110	43.09	13850	13890	13480	17860	9620	13740	13614.28	3.08	0	24321	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4337	19.01	0.83	12	0.64	710.00	16243.00	27850	20230419	-51.53	4100	20220712	229.27	27850	-51.53	20230419	10500	28.57	20230103	27850	-51.53	20230419	4100	229.27	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
82	20230616	100535	57	100.00	KOSPI	금융업	N	N	N	N		N	13620	-120	5	-0.87	1432314390	104639	21.87	13850	13890	13550	17860	9620	13740	13687.79	3.08	0	9532	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4376	19.18	0.84	12	0.33	710.00	16243.00	27850	20230419	-51.10	4100	20220712	232.20	27850	-51.10	20230419	10500	29.71	20230103	27850	-51.10	20230419	4100	232.20	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
83	20230616	090248	57	100.00	KOSPI	금융업	N	N	N	N		N	13700	-40	5	-0.29	117497230	8522	1.78	13850	13850	13700	17860	9620	13740	13791.86	3.08	0	-924	14220	13980	13810	13570	13400	13895	13485	1606	4120	5000	8510	10	1	32128774	4402	19.30	0.84	12	0.03	710.00	16243.00	27850	20230419	-50.81	4100	20220712	234.15	27850	-50.81	20230419	10500	30.48	20230103	27850	-50.81	20230419	4100	234.15	20220712	3.76	N	006220	5000	1606 억	988771	N	N	0	N	N
84	20230615	150843	57	100.00	KOSPI	금융업	N	N	N	N		N	13800	-130	5	-0.93	5720068940	413457	64.84	13970	14050	13640	18100	9760	13930	13834.69	2.77	0	76852	14536	14232	14016	13712	13496	14125	13605	1606	4170	5000	8630	10	1	32128774	4434	19.44	0.85	12	1.29	710.00	16243.00	27850	20230419	-50.45	4100	20220712	236.59	27850	-50.45	20230419	10500	31.43	20230103	27850	-50.45	20230419	4100	236.59	20220712	4.13	N	006220	5000	1606 억	890629	N	N	0	N	N
85	20230615	140550	57	100.00	KOSPI	금융업	N	N	N	N		N	13830	-100	5	-0.72	4856591130	351179	55.08	13970	14050	13640	18100	9760	13930	13829.33	2.77	0	84278	14536	14232	14016	13712	13496	14125	13605	1606	4170	5000	8630	10	1	32128774	4443	19.48	0.85	12	1.09	710.00	16243.00	27850	20230419	-50.34	4100	20220712	237.32	27850	-50.34	20230419	10500	31.71	20230103	27850	-50.34	20230419	4100	237.32	20220712	4.13	N	006220	5000	1606 억	890629	N	N	0	N	N
86	20230615	131000	57	100.00	KOSPI	금융업	N	N	N	N		N	13800	-130	5	-0.93	4060018320	293682	46.06	13970	14050	13640	18100	9760	13930	13824.46	2.77	0	77603	14536	14232	14016	13712	13496	14125	13605	1606	4170	5000	8630	10	1	32128774	4434	19.44	0.85	12	0.91	710.00	16243.00	27850	20230419	-50.45	4100	20220712	236.59	27850	-50.45	20230419	10500	31.43	20230103	27850	-50.45	20230419	4100	236.59	20220712	4.13	N	006220	5000	1606 억	890629	N	N	0	N	N
87	20230615	120455	57	100.00	KOSPI	금융업	N	N	N	N		N	13720	-210	5	-1.51	3715443560	268592	42.12	13970	14050	13640	18100	9760	13930	13832.96	2.77	0	68200	14536	14232	14016	13712	13496	14125	13605	1606	4170	5000	8630	10	1	32128774	4408	19.32	0.84	12	0.84	710.00	16243.00	27850	20230419	-50.74	4100	20220712	234.63	27850	-50.74	20230419	10500	30.67	20230103	27850	-50.74	20230419	4100	234.63	20220712	4.13	N	006220	5000	1606 억	890629	N	N	0	N	N
88	20230615	110820	57	100.00	KOSPI	금융업	N	N	N	N		N	13790	-140	5	-1.01	2899117210	209216	32.81	13970	14050	13640	18100	9760	13930	13856.98	2.77	0	36281	14536	14232	14016	13712	13496	14125	13605	1606	4170	5000	8630	10	1	32128774	4431	19.42	0.85	12	0.65	710.00	16243.00	27850	20230419	-50.48	4100	20220712	236.34	27850	-50.48	20230419	10500	31.33	20230103	27850	-50.48	20230419	4100	236.34	20220712	4.13	N	006220	5000	1606 억	890629	N	N	0	N	N
89	20230611	184751	57	100.00	KOSPI	금융업	N	N	N	N		N	15060	-100	5	-0.66	5186232910	343312	57.86	15190	15350	15000	19700	10620	15160	15107.04	0.96	32155	31300	16653	15906	15523	14776	14393	15715	14585	1606	4540	5000	9390	10	1	32128774	4839	21.21	0.93	12	1.07	710.00	16243.00	27850	20230419	-45.92	4100	20220712	267.32	27850	-45.92	20230419	10500	43.43	20230103	27850	-45.92	20230419	4100	267.32	20220712	4.56	N	006220	5000	1606 억	309924	N	N	11	N	N
90	20230611	181749	57	100.00	KOSPI	금융업	N	N	N	N		N	15060	-100	5	-0.66	5186232910	343312	57.86	15190	15350	15000	19700	10620	15160	15107.04	0.96	32155	31300	16653	15906	15523	14776	14393	15715	14585	1606	4540	5000	9390	10	1	32128774	4839	21.21	0.93	12	1.07	710.00	16243.00	27850	20230419	-45.92	4100	20220712	267.32	27850	-45.92	20230419	10500	43.43	20230103	27850	-45.92	20230419	4100	267.32	20220712	4.56	N	006220	5000	1606 억	309924	N	N	11	N	N
91	20230611	181132	57	100.00	KOSPI	금융업	N	N	N	N		N	15060	-100	5	-0.66	5186232910	343312	57.86	15190	15350	15000	19700	10620	15160	15107.04	0.96	32155	31300	16653	15906	15523	14776	14393	15715	14585	1606	4540	5000	9390	10	1	32128774	4839	21.21	0.93	12	1.07	710.00	16243.00	27850	20230419	-45.92	4100	20220712	267.32	27850	-45.92	20230419	10500	43.43	20230103	27850	-45.92	20230419	4100	267.32	20220712	4.56	N	006220	5000	1606 억	309924	N	N	11	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History