KissMeData/004150/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160149	57	100.00	KOSPI	금융업	N	N	N	N		N	3050	30	2	0.99	162328540	53246	47.48	3010	3085	3010	3925	2115	3020	3048.65	11.26	0	-2549	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1281	2.67	0.23	12	0.13	1144.00	13522.00	3565	20230217	-14.45	2935	20220704	3.92	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	2935	3.92	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
3	20230630	150149	57	100.00	KOSPI	금융업	N	N	N	N		N	3065	45	2	1.49	136405505	44774	39.92	3010	3065	3010	3925	2115	3020	3046.53	11.26	0	-2130	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1288	2.68	0.23	12	0.11	1144.00	13522.00	3565	20230217	-14.03	2935	20220704	4.43	3565	-14.03	20230217	3000	2.17	20230629	3565	-14.03	20230217	2935	4.43	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
4	20230630	140149	57	100.00	KOSPI	금융업	N	N	N	N		N	3035	15	2	0.50	106947090	35139	31.33	3010	3055	3010	3925	2115	3020	3043.54	11.26	0	-2415	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1275	2.65	0.22	12	0.08	1144.00	13522.00	3565	20230217	-14.87	2935	20220704	3.41	3565	-14.87	20230217	3000	1.17	20230629	3565	-14.87	20230217	2935	3.41	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
5	20230630	130149	57	100.00	KOSPI	금융업	N	N	N	N		N	3050	30	2	0.99	100485715	33012	29.44	3010	3055	3010	3925	2115	3020	3043.91	11.26	0	-2414	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1281	2.67	0.23	12	0.08	1144.00	13522.00	3565	20230217	-14.45	2935	20220704	3.92	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	2935	3.92	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
6	20230630	120148	57	100.00	KOSPI	금융업	N	N	N	N		N	3050	30	2	0.99	97729105	32108	28.63	3010	3055	3010	3925	2115	3020	3043.76	11.26	0	-2414	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1281	2.67	0.23	12	0.08	1144.00	13522.00	3565	20230217	-14.45	2935	20220704	3.92	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	2935	3.92	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
7	20230630	110149	57	100.00	KOSPI	금융업	N	N	N	N		N	3050	30	2	0.99	53442380	17591	15.69	3010	3050	3010	3925	2115	3020	3038.05	11.26	0	-2413	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1281	2.67	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.45	2935	20220704	3.92	3565	-14.45	20230217	3000	1.67	20230629	3565	-14.45	20230217	2935	3.92	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
8	20230630	100148	57	100.00	KOSPI	금융업	N	N	N	N		N	3040	20	2	0.66	44575280	14675	13.09	3010	3045	3010	3925	2115	3020	3037.50	11.26	0	-2413	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1277	2.66	0.22	12	0.03	1144.00	13522.00	3565	20230217	-14.73	2935	20220704	3.58	3565	-14.73	20230217	3000	1.33	20230629	3565	-14.73	20230217	2935	3.58	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
9	20230630	090150	57	100.00	KOSPI	금융업	N	N	N	N		N	3010	-10	5	-0.33	1423730	473	0.42	3010	3010	3010	3925	2115	3020	3010.00	11.26	0	0	3106	3062	3031	2987	2956	3047	2972	420	905	1000	2170	5	1	42008577	1264	2.63	0.22	12	0.00	1144.00	13522.00	3565	20230217	-15.57	2935	20220704	2.56	3565	-15.57	20230217	3000	0.33	20230629	3565	-15.57	20230217	2935	2.56	20220704	0.76	N	004150	1000	420 억	4731331	N	N	2	N	N
10	20230629	160150	57	100.00	KOSPI	금융업	N	N	N	N		N	3020	-30	5	-0.98	336631670	111125	138.90	3075	3075	3000	3965	2135	3050	3029.40	11.35	0	-24210	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1269	2.64	0.22	12	0.26	1144.00	13522.00	3565	20230217	-15.29	2935	20220704	2.90	3565	-15.29	20230217	3000	0.67	20230629	3565	-15.29	20230217	2935	2.90	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
11	20230629	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	3025	-25	5	-0.82	314245120	103715	129.64	3075	3075	3000	3965	2135	3050	3029.89	11.35	0	-22922	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1271	2.64	0.22	12	0.25	1144.00	13522.00	3565	20230217	-15.15	2935	20220704	3.07	3565	-15.15	20230217	3000	0.83	20230629	3565	-15.15	20230217	2935	3.07	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
12	20230629	140147	57	100.00	KOSPI	금융업	N	N	N	N		N	3025	-25	5	-0.82	234198755	77182	96.47	3075	3075	3020	3965	2135	3050	3034.37	11.35	0	-22140	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1271	2.64	0.22	12	0.18	1144.00	13522.00	3565	20230217	-15.15	2935	20220704	3.07	3565	-15.15	20230217	3020	0.17	20230629	3565	-15.15	20230217	2935	3.07	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
13	20230629	130147	57	100.00	KOSPI	금융업	N	N	N	N		N	3030	-20	5	-0.66	205706080	67780	84.72	3075	3075	3020	3965	2135	3050	3034.91	11.35	0	-16420	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1273	2.65	0.22	12	0.16	1144.00	13522.00	3565	20230217	-15.01	2935	20220704	3.24	3565	-15.01	20230217	3020	0.33	20230629	3565	-15.01	20230217	2935	3.24	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
14	20230629	120148	57	100.00	KOSPI	금융업	N	N	N	N		N	3025	-25	5	-0.82	190534835	62776	78.47	3075	3075	3020	3965	2135	3050	3035.15	11.35	0	-14418	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1271	2.64	0.22	12	0.15	1144.00	13522.00	3565	20230217	-15.15	2935	20220704	3.07	3565	-15.15	20230217	3020	0.17	20230629	3565	-15.15	20230217	2935	3.07	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
15	20230629	110148	57	100.00	KOSPI	금융업	N	N	N	N		N	3030	-20	5	-0.66	166787765	54921	68.65	3075	3075	3020	3965	2135	3050	3036.87	11.35	0	-7163	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1273	2.65	0.22	12	0.13	1144.00	13522.00	3565	20230217	-15.01	2935	20220704	3.24	3565	-15.01	20230217	3020	0.33	20230629	3565	-15.01	20230217	2935	3.24	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
16	20230629	100149	57	100.00	KOSPI	금융업	N	N	N	N		N	3045	-5	5	-0.16	93025430	30633	38.29	3075	3075	3020	3965	2135	3050	3036.77	11.35	0	-2297	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1279	2.66	0.23	12	0.07	1144.00	13522.00	3565	20230217	-14.59	2935	20220704	3.75	3565	-14.59	20230217	3020	0.83	20230629	3565	-14.59	20230217	2935	3.75	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
17	20230629	090148	57	100.00	KOSPI	금융업	N	N	N	N		N	3055	5	2	0.16	177490	58	0.07	3075	3075	3055	3965	2135	3050	3060.17	11.35	0	-43	3130	3090	3060	3020	2990	3075	3005	420	915	1000	2190	5	1	42008577	1283	2.67	0.23	12	0.00	1144.00	13522.00	3565	20230217	-14.31	2935	20220704	4.09	3565	-14.31	20230217	3030	0.83	20230628	3565	-14.31	20230217	2935	4.09	20220704	0.73	N	004150	1000	420 억	4767037	N	N	2	N	N
18	20230628	160147	57	100.00	KOSPI	금융업	N	N	N	N		N	3050	-35	5	-1.13	242181055	79267	64.57	3085	3100	3030	4010	2160	3085	3055.27	11.39	0	-15726	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1281	2.67	0.23	12	0.19	1144.00	13522.00	3565	20230217	-14.45	2935	20220704	3.92	3565	-14.45	20230217	3030	0.66	20230628	3565	-14.45	20230217	2935	3.92	20220704	0.73	N	004150	1000	420 억	4784102	N	N	2	N	N
19	20230628	150148	57	100.00	KOSPI	금융업	N	N	N	N		N	3045	-40	5	-1.30	199691700	65301	53.19	3085	3100	3040	4010	2160	3085	3058.02	11.39	0	-13462	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1279	2.66	0.23	12	0.16	1144.00	13522.00	3565	20230217	-14.59	2935	20220704	3.75	3565	-14.59	20230217	3040	0.16	20230628	3565	-14.59	20230217	2935	3.75	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
20	20230628	140148	57	100.00	KOSPI	금융업	N	N	N	N		N	3060	-25	5	-0.81	125279460	40890	33.31	3085	3100	3055	4010	2160	3085	3063.82	11.39	0	-11513	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1285	2.67	0.23	12	0.10	1144.00	13522.00	3565	20230217	-14.17	2935	20220704	4.26	3565	-14.17	20230217	3055	0.16	20230628	3565	-14.17	20230217	2935	4.26	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
21	20230628	130148	57	100.00	KOSPI	금융업	N	N	N	N		N	3065	-20	5	-0.65	57355180	18682	15.22	3085	3100	3060	4010	2160	3085	3070.08	11.39	0	-7526	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1288	2.68	0.23	12	0.04	1144.00	13522.00	3565	20230217	-14.03	2935	20220704	4.43	3565	-14.03	20230217	3060	0.16	20230628	3565	-14.03	20230217	2935	4.43	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
22	20230628	120138	57	100.00	KOSPI	금융업	N	N	N	N		N	3075	-10	5	-0.32	55002215	17916	14.59	3085	3100	3060	4010	2160	3085	3070.01	11.39	0	-7165	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1292	2.69	0.23	12	0.04	1144.00	13522.00	3565	20230217	-13.74	2935	20220704	4.77	3565	-13.74	20230217	3060	0.49	20230628	3565	-13.74	20230217	2935	4.77	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
23	20230628	110148	57	100.00	KOSPI	금융업	N	N	N	N		N	3070	-15	5	-0.49	38991170	12696	10.34	3085	3100	3060	4010	2160	3085	3071.14	11.39	0	-5388	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1290	2.68	0.23	12	0.03	1144.00	13522.00	3565	20230217	-13.88	2935	20220704	4.60	3565	-13.88	20230217	3060	0.33	20230628	3565	-13.88	20230217	2935	4.60	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
24	20230628	100148	57	100.00	KOSPI	금융업	N	N	N	N		N	3080	-5	5	-0.16	9569280	3101	2.53	3085	3100	3075	4010	2160	3085	3085.87	11.39	0	-744	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1294	2.69	0.23	12	0.01	1144.00	13522.00	3565	20230217	-13.60	2935	20220704	4.94	3565	-13.60	20230217	3065	0.49	20230627	3565	-13.60	20230217	2935	4.94	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
25	20230628	090148	57	100.00	KOSPI	금융업	N	N	N	N		N	3085	0	3	0.00	58615	19	0.02	3085	3085	3085	4010	2160	3085	3085.00	11.39	0	19	3131	3107	3086	3062	3041	3097	3052	420	925	1000	2220	5	1	42008577	1296	2.70	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.46	2935	20220704	5.11	3565	-13.46	20230217	3065	0.65	20230627	3565	-13.46	20230217	2935	5.11	20220704	0.73	N	004150	1000	420 억	4784102	N	N	3	N	N
26	20230627	160148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3085	-25	5	-0.80	377362205	122425	431.55	3110	3110	3065	4040	2180	3110	3082.39	11.44	0	-15892	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1296	2.70	0.23	12	0.29	1144.00	13522.00	3565	20230217	-13.46	2935	20220704	5.11	3565	-13.46	20230217	3065	0.65	20230627	3565	-13.46	20230217	2935	5.11	20220704	0.73	N	004150	1000	420 억	4806896	N	N	3	N	N
27	20230627	150148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3080	-30	5	-0.96	318575075	103317	364.19	3110	3110	3070	4040	2180	3110	3083.47	11.44	0	-18550	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1294	2.69	0.23	12	0.25	1144.00	13522.00	3565	20230217	-13.60	2935	20220704	4.94	3565	-13.60	20230217	3070	0.33	20230627	3565	-13.60	20230217	2935	4.94	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
28	20230627	140149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3080	-30	5	-0.96	245243415	79493	280.21	3110	3110	3070	4040	2180	3110	3085.09	11.44	0	-16220	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1294	2.69	0.23	12	0.19	1144.00	13522.00	3565	20230217	-13.60	2935	20220704	4.94	3565	-13.60	20230217	3070	0.33	20230627	3565	-13.60	20230217	2935	4.94	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
29	20230627	130150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3080	-30	5	-0.96	221183840	71669	252.63	3110	3110	3075	4040	2180	3110	3086.19	11.44	0	-14150	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1294	2.69	0.23	12	0.17	1144.00	13522.00	3565	20230217	-13.60	2935	20220704	4.94	3565	-13.60	20230217	3070	0.33	20230602	3565	-13.60	20230217	2935	4.94	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
30	20230627	120150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3080	-30	5	-0.96	171166305	55424	195.37	3110	3110	3075	4040	2180	3110	3088.31	11.44	0	-9600	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1294	2.69	0.23	12	0.13	1144.00	13522.00	3565	20230217	-13.60	2935	20220704	4.94	3565	-13.60	20230217	3070	0.33	20230602	3565	-13.60	20230217	2935	4.94	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
31	20230627	110150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3075	-35	5	-1.13	148934605	48199	169.90	3110	3110	3075	4040	2180	3110	3089.99	11.44	0	-8462	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1292	2.69	0.23	12	0.11	1144.00	13522.00	3565	20230217	-13.74	2935	20220704	4.77	3565	-13.74	20230217	3070	0.16	20230602	3565	-13.74	20230217	2935	4.77	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
32	20230627	100147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3105	-5	5	-0.16	58762205	18992	66.95	3110	3110	3080	4040	2180	3110	3094.05	11.44	0	-3007	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1304	2.71	0.23	12	0.05	1144.00	13522.00	3565	20230217	-12.90	2935	20220704	5.79	3565	-12.90	20230217	3070	1.14	20230602	3565	-12.90	20230217	2935	5.79	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
33	20230627	090148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3105	-5	5	-0.16	630410	203	0.72	3110	3110	3105	4040	2180	3110	3105.47	11.44	0	-184	3136	3122	3106	3092	3076	3125	3095	420	930	1000	2230	5	1	42008577	1304	2.71	0.23	12	0.00	1144.00	13522.00	3565	20230217	-12.90	2935	20220704	5.79	3565	-12.90	20230217	3070	1.14	20230602	3565	-12.90	20230217	2935	5.79	20220704	0.73	N	004150	1000	420 억	4806896	N	N	14	N	N
34	20230626	160147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	0	3	0.00	87811135	28310	59.70	3110	3120	3090	4040	2180	3110	3101.76	11.46	0	-6474	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.07	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.75	N	004150	1000	420 억	4813309	N	N	14	N	N
35	20230626	150149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	0	3	0.00	70698625	22792	48.06	3110	3120	3090	4040	2180	3110	3101.91	11.46	0	-5734	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.05	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
36	20230626	140148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	0	3	0.00	32752135	10549	22.25	3110	3120	3090	4040	2180	3110	3104.76	11.46	0	-4331	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.03	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
37	20230626	130148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	0	3	0.00	26048815	8390	17.69	3110	3120	3090	4040	2180	3110	3104.75	11.46	0	-3898	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.02	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
38	20230626	120147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	0	3	0.00	25346425	8164	17.22	3110	3120	3090	4040	2180	3110	3104.66	11.46	0	-3814	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.02	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
39	20230626	110147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3105	-5	5	-0.16	18994000	6120	12.91	3110	3120	3090	4040	2180	3110	3103.59	11.46	0	-3674	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1304	2.71	0.23	12	0.01	1144.00	13522.00	3565	20230217	-12.90	2935	20220704	5.79	3565	-12.90	20230217	3070	1.14	20230602	3565	-12.90	20230217	2935	5.79	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
40	20230626	100148	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3115	5	2	0.16	14308515	4614	9.73	3110	3120	3090	4040	2180	3110	3101.11	11.46	0	-3402	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1309	2.72	0.23	12	0.01	1144.00	13522.00	3565	20230217	-12.62	2935	20220704	6.13	3565	-12.62	20230217	3070	1.47	20230602	3565	-12.62	20230217	2935	6.13	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
41	20230626	090147	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3095	-15	5	-0.48	5473100	1768	3.73	3110	3110	3095	4040	2180	3110	3095.64	11.46	0	-1765	3186	3147	3116	3077	3046	3132	3062	420	930	1000	2230	5	1	42008577	1300	2.71	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.18	2935	20220704	5.45	3565	-13.18	20230217	3070	0.81	20230602	3565	-13.18	20230217	2935	5.45	20220704	0.75	N	004150	1000	420 억	4813309	N	N	57	N	N
42	20230623	151506	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3105	-45	5	-1.43	135537150	43621	86.45	3155	3155	3085	4095	2205	3150	3107.15	11.46	0	258	3186	3167	3151	3132	3116	3160	3125	420	945	1000	2260	5	1	42008577	1304	2.71	0.23	12	0.10	1144.00	13522.00	3565	20230217	-12.90	2935	20220704	5.79	3565	-12.90	20230217	3070	1.14	20230602	3565	-12.90	20230217	2935	5.79	20220704	0.72	N	004150	1000	420 억	4814173	N	N	30	N	N
43	20230623	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3100	-50	5	-1.59	89039405	28599	56.68	3155	3155	3100	4095	2205	3150	3113.37	11.46	0	1279	3186	3167	3151	3132	3116	3160	3125	420	945	1000	2260	5	1	42008577	1302	2.71	0.23	12	0.07	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3070	0.98	20230602	3565	-13.04	20230217	2935	5.62	20220704	0.72	N	004150	1000	420 억	4814173	N	N	30	N	N
44	20230622	160855	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3150	-15	5	-0.47	158789545	50460	101.17	3160	3170	3135	4110	2220	3165	3146.84	11.47	0	-2464	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1323	2.75	0.23	12	0.12	1144.00	13522.00	3565	20230217	-11.64	2935	20220704	7.33	3565	-11.64	20230217	3070	2.61	20230602	3565	-11.64	20230217	2935	7.33	20220704	0.80	N	004150	1000	420 억	4817046	N	N	30	N	N
45	20230622	150655	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3140	-25	5	-0.79	147106640	46743	93.72	3160	3170	3135	4110	2220	3165	3147.14	11.47	0	-2167	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1319	2.74	0.23	12	0.11	1144.00	13522.00	3565	20230217	-11.92	2935	20220704	6.98	3565	-11.92	20230217	3070	2.28	20230602	3565	-11.92	20230217	2935	6.98	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
46	20230622	140256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3135	-30	5	-0.95	106798425	33932	68.04	3160	3170	3135	4110	2220	3165	3147.42	11.47	0	-1604	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1317	2.74	0.23	12	0.08	1144.00	13522.00	3565	20230217	-12.06	2935	20220704	6.81	3565	-12.06	20230217	3070	2.12	20230602	3565	-12.06	20230217	2935	6.81	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
47	20230622	130351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3150	-15	5	-0.47	61754840	19604	39.31	3160	3170	3145	4110	2220	3165	3150.11	11.47	0	-474	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1323	2.75	0.23	12	0.05	1144.00	13522.00	3565	20230217	-11.64	2935	20220704	7.33	3565	-11.64	20230217	3070	2.61	20230602	3565	-11.64	20230217	2935	7.33	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
48	20230622	120817	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3160	-5	5	-0.16	28221960	8943	17.93	3160	3170	3145	4110	2220	3165	3155.76	11.47	0	-464	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1327	2.76	0.23	12	0.02	1144.00	13522.00	3565	20230217	-11.36	2935	20220704	7.67	3565	-11.36	20230217	3070	2.93	20230602	3565	-11.36	20230217	2935	7.67	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
49	20230622	110633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3165	0	3	0.00	16004290	5071	10.17	3160	3170	3145	4110	2220	3165	3156.04	11.47	0	-155	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1330	2.77	0.23	12	0.01	1144.00	13522.00	3565	20230217	-11.22	2935	20220704	7.84	3565	-11.22	20230217	3070	3.09	20230602	3565	-11.22	20230217	2935	7.84	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
50	20230622	100216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3165	0	3	0.00	4474510	1418	2.84	3160	3170	3145	4110	2220	3165	3155.51	11.47	0	-155	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1330	2.77	0.23	12	0.00	1144.00	13522.00	3565	20230217	-11.22	2935	20220704	7.84	3565	-11.22	20230217	3070	3.09	20230602	3565	-11.22	20230217	2935	7.84	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
51	20230622	090813	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3155	-10	5	-0.32	482750	153	0.31	3160	3160	3150	4110	2220	3165	3155.23	11.47	0	-2	3188	3176	3158	3146	3128	3182	3152	420	945	1000	2270	5	1	42008577	1325	2.76	0.23	12	0.00	1144.00	13522.00	3565	20230217	-11.50	2935	20220704	7.50	3565	-11.50	20230217	3070	2.77	20230602	3565	-11.50	20230217	2935	7.50	20220704	0.80	N	004150	1000	420 억	4817046	N	N	631	N	N
52	20230621	160556	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3165	-5	5	-0.16	157099440	49849	38.45	3155	3170	3140	4120	2220	3170	3151.51	11.49	0	-4439	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1330	2.77	0.23	12	0.12	1144.00	13522.00	3565	20230217	-11.22	2935	20220704	7.84	3565	-11.22	20230217	3070	3.09	20230602	3565	-11.22	20230217	2935	7.84	20220704	0.81	N	004150	1000	420 억	4825943	N	N	631	N	N
53	20230621	150944	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3155	-15	5	-0.47	144851975	45974	35.46	3155	3170	3140	4120	2220	3170	3150.74	11.49	0	-4151	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1325	2.76	0.23	12	0.11	1144.00	13522.00	3565	20230217	-11.50	2935	20220704	7.50	3565	-11.50	20230217	3070	2.77	20230602	3565	-11.50	20230217	2935	7.50	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
54	20230621	140402	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3155	-15	5	-0.47	91823840	29172	22.50	3155	3170	3140	4120	2220	3170	3147.67	11.49	0	-2331	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1325	2.76	0.23	12	0.07	1144.00	13522.00	3565	20230217	-11.50	2935	20220704	7.50	3565	-11.50	20230217	3070	2.77	20230602	3565	-11.50	20230217	2935	7.50	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
55	20230621	130221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3145	-25	5	-0.79	71939715	22857	17.63	3155	3170	3140	4120	2220	3170	3147.38	11.49	0	-1907	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1321	2.75	0.23	12	0.05	1144.00	13522.00	3565	20230217	-11.78	2935	20220704	7.16	3565	-11.78	20230217	3070	2.44	20230602	3565	-11.78	20230217	2935	7.16	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
56	20230621	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3150	-20	5	-0.63	68456115	21751	16.78	3155	3170	3140	4120	2220	3170	3147.26	11.49	0	-1571	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1323	2.75	0.23	12	0.05	1144.00	13522.00	3565	20230217	-11.64	2935	20220704	7.33	3565	-11.64	20230217	3070	2.61	20230602	3565	-11.64	20230217	2935	7.33	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
57	20230621	110907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3160	-10	5	-0.32	42138300	13396	10.33	3155	3170	3140	4120	2220	3170	3145.59	11.49	0	-1254	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1327	2.76	0.23	12	0.03	1144.00	13522.00	3565	20230217	-11.36	2935	20220704	7.67	3565	-11.36	20230217	3070	2.93	20230602	3565	-11.36	20230217	2935	7.67	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
58	20230621	100918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3160	-10	5	-0.32	39657860	12609	9.73	3155	3170	3140	4120	2220	3170	3145.20	11.49	0	-959	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1327	2.76	0.23	12	0.03	1144.00	13522.00	3565	20230217	-11.36	2935	20220704	7.67	3565	-11.36	20230217	3070	2.93	20230602	3565	-11.36	20230217	2935	7.67	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
59	20230621	090233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3155	-15	5	-0.47	460415	146	0.11	3155	3165	3150	4120	2220	3170	3153.53	11.49	0	-107	3243	3206	3168	3131	3093	3225	3150	420	950	1000	2280	5	1	42008577	1325	2.76	0.23	12	0.00	1144.00	13522.00	3565	20230217	-11.50	2935	20220704	7.50	3565	-11.50	20230217	3070	2.77	20230602	3565	-11.50	20230217	2935	7.50	20220704	0.81	N	004150	1000	420 억	4825943	N	N	31	N	N
60	20230620	160908	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3170	45	2	1.44	409604190	129330	417.68	3130	3205	3130	4060	2190	3125	3167.12	11.41	0	15634	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1332	2.77	0.23	12	0.31	1144.00	13522.00	3565	20230217	-11.08	2935	20220704	8.01	3565	-11.08	20230217	3070	3.26	20230602	3565	-11.08	20230217	2935	8.01	20220704	0.80	N	004150	1000	420 억	4794463	N	N	31	N	N
61	20230620	150704	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3165	40	2	1.28	391485515	123613	399.22	3130	3205	3130	4060	2190	3125	3167.03	11.41	0	15456	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1330	2.77	0.23	12	0.29	1144.00	13522.00	3565	20230217	-11.22	2935	20220704	7.84	3565	-11.22	20230217	3070	3.09	20230602	3565	-11.22	20230217	2935	7.84	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
62	20230620	140628	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3160	35	2	1.12	383775520	121176	391.34	3130	3205	3130	4060	2190	3125	3167.09	11.41	0	15468	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1327	2.76	0.23	12	0.29	1144.00	13522.00	3565	20230217	-11.36	2935	20220704	7.67	3565	-11.36	20230217	3070	2.93	20230602	3565	-11.36	20230217	2935	7.67	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
63	20230620	130117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3160	35	2	1.12	375072625	118414	382.42	3130	3205	3130	4060	2190	3125	3167.47	11.41	0	15468	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1327	2.76	0.23	12	0.28	1144.00	13522.00	3565	20230217	-11.36	2935	20220704	7.67	3565	-11.36	20230217	3070	2.93	20230602	3565	-11.36	20230217	2935	7.67	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
64	20230620	120416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3165	40	2	1.28	353826255	111696	360.73	3130	3205	3130	4060	2190	3125	3167.76	11.41	0	16833	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1330	2.77	0.23	12	0.27	1144.00	13522.00	3565	20230217	-11.22	2935	20220704	7.84	3565	-11.22	20230217	3070	3.09	20230602	3565	-11.22	20230217	2935	7.84	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
65	20230620	110502	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3180	55	2	1.76	336144290	106098	342.65	3130	3205	3130	4060	2190	3125	3168.24	11.41	0	15768	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1336	2.78	0.24	12	0.25	1144.00	13522.00	3565	20230217	-10.80	2935	20220704	8.35	3565	-10.80	20230217	3070	3.58	20230602	3565	-10.80	20230217	2935	8.35	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
66	20230620	100927	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3165	40	2	1.28	132100900	41970	135.54	3130	3170	3130	4060	2190	3125	3147.51	11.41	0	9343	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1330	2.77	0.23	12	0.10	1144.00	13522.00	3565	20230217	-11.22	2935	20220704	7.84	3565	-11.22	20230217	3070	3.09	20230602	3565	-11.22	20230217	2935	7.84	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
67	20230620	090729	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	14676070	4673	15.09	3130	3150	3130	4060	2190	3125	3140.61	11.41	0	287	3161	3142	3116	3097	3071	3147	3102	420	935	1000	2250	5	1	42008577	1317	2.74	0.23	12	0.01	1144.00	13522.00	3565	20230217	-12.06	2935	20220704	6.81	3565	-12.06	20230217	3070	2.12	20230602	3565	-12.06	20230217	2935	6.81	20220704	0.80	N	004150	1000	420 억	4794463	N	N	44	N	N
68	20230619	160606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3125	20	2	0.64	96320085	30964	80.82	3125	3135	3090	4035	2175	3105	3110.71	11.42	0	-3385	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1313	2.73	0.23	12	0.07	1144.00	13522.00	3565	20230217	-12.34	2935	20220704	6.47	3565	-12.34	20230217	3070	1.79	20230602	3565	-12.34	20230217	2935	6.47	20220704	0.81	N	004150	1000	420 억	4797892	N	N	44	N	N
69	20230619	150502	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3125	20	2	0.64	83248090	26776	69.89	3125	3135	3090	4035	2175	3105	3109.06	11.42	0	-3105	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1313	2.73	0.23	12	0.06	1144.00	13522.00	3565	20230217	-12.34	2935	20220704	6.47	3565	-12.34	20230217	3070	1.79	20230602	3565	-12.34	20230217	2935	6.47	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
70	20230619	140500	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3120	15	2	0.48	67167280	21623	56.44	3125	3125	3090	4035	2175	3105	3106.29	11.42	0	-2820	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1311	2.73	0.23	12	0.05	1144.00	13522.00	3565	20230217	-12.48	2935	20220704	6.30	3565	-12.48	20230217	3070	1.63	20230602	3565	-12.48	20230217	2935	6.30	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
71	20230619	130411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3115	10	2	0.32	49457945	15949	41.63	3125	3125	3090	4035	2175	3105	3101.01	11.42	0	-2272	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1309	2.72	0.23	12	0.04	1144.00	13522.00	3565	20230217	-12.62	2935	20220704	6.13	3565	-12.62	20230217	3070	1.47	20230602	3565	-12.62	20230217	2935	6.13	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
72	20230619	120422	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	5	2	0.16	42642915	13752	35.89	3125	3125	3090	4035	2175	3105	3100.85	11.42	0	-1966	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.03	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
73	20230619	110133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	5	2	0.16	37377115	12055	31.46	3125	3125	3090	4035	2175	3105	3100.55	11.42	0	-922	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.03	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
74	20230619	100919	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	5	2	0.16	7965340	2563	6.69	3125	3125	3105	4035	2175	3105	3107.82	11.42	0	-590	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.01	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
75	20230619	090943	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3110	5	2	0.16	1611280	518	1.35	3125	3125	3110	4035	2175	3105	3110.58	11.42	0	16	3148	3126	3113	3091	3078	3137	3102	420	930	1000	2230	5	1	42008577	1306	2.72	0.23	12	0.00	1144.00	13522.00	3565	20230217	-12.76	2935	20220704	5.96	3565	-12.76	20230217	3070	1.30	20230602	3565	-12.76	20230217	2935	5.96	20220704	0.81	N	004150	1000	420 억	4797892	N	N	657	N	N
76	20230616	160935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3105	-5	5	-0.16	119354675	38314	86.19	3100	3135	3100	4040	2180	3110	3115.17	11.46	0	-12031	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1304	2.71	0.23	12	0.09	1144.00	13522.00	3565	20230217	-12.90	2935	20220704	5.79	3565	-12.90	20230217	3070	1.14	20230602	3565	-12.90	20230217	2935	5.79	20220704	0.81	N	004150	1000	420 억	4812356	N	N	657	N	N
77	20230616	150948	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3125	15	2	0.48	91760775	29428	66.20	3100	3135	3100	4040	2180	3110	3118.15	11.46	0	-6367	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1313	2.73	0.23	12	0.07	1144.00	13522.00	3565	20230217	-12.34	2935	20220704	6.47	3565	-12.34	20230217	3070	1.79	20230602	3565	-12.34	20230217	2935	6.47	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
78	20230616	140113	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3125	15	2	0.48	73076975	23438	52.72	3100	3135	3100	4040	2180	3110	3117.88	11.46	0	-5098	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1313	2.73	0.23	12	0.06	1144.00	13522.00	3565	20230217	-12.34	2935	20220704	6.47	3565	-12.34	20230217	3070	1.79	20230602	3565	-12.34	20230217	2935	6.47	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
79	20230616	130417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3115	5	2	0.16	50967565	16352	36.78	3100	3135	3100	4040	2180	3110	3116.90	11.46	0	-4042	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1309	2.72	0.23	12	0.04	1144.00	13522.00	3565	20230217	-12.62	2935	20220704	6.13	3565	-12.62	20230217	3070	1.47	20230602	3565	-12.62	20230217	2935	6.13	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
80	20230616	120625	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3115	5	2	0.16	46177560	14816	33.33	3100	3135	3100	4040	2180	3110	3116.74	11.46	0	-3603	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1309	2.72	0.23	12	0.04	1144.00	13522.00	3565	20230217	-12.62	2935	20220704	6.13	3565	-12.62	20230217	3070	1.47	20230602	3565	-12.62	20230217	2935	6.13	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
81	20230616	110659	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3125	15	2	0.48	34494815	11068	24.90	3100	3135	3100	4040	2180	3110	3116.63	11.46	0	-3098	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1313	2.73	0.23	12	0.03	1144.00	13522.00	3565	20230217	-12.34	2935	20220704	6.47	3565	-12.34	20230217	3070	1.79	20230602	3565	-12.34	20230217	2935	6.47	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
82	20230616	100153	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3120	10	2	0.32	14655315	4713	10.60	3100	3120	3100	4040	2180	3110	3109.55	11.46	0	-1134	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1311	2.73	0.23	12	0.01	1144.00	13522.00	3565	20230217	-12.48	2935	20220704	6.30	3565	-12.48	20230217	3070	1.63	20230602	3565	-12.48	20230217	2935	6.30	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
83	20230616	090303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3100	-10	5	-0.32	536300	173	0.39	3100	3100	3100	4040	2180	3110	3100.00	11.46	0	-1	3150	3130	3100	3080	3050	3140	3090	420	930	1000	2230	5	1	42008577	1302	2.71	0.23	12	0.00	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3070	0.98	20230602	3565	-13.04	20230217	2935	5.62	20220704	0.81	N	004150	1000	420 억	4812356	N	N	24	N	N
84	20230615	150849	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3100	-25	5	-0.80	121841030	39406	99.78	3100	3120	3070	4060	2190	3125	3091.94	11.47	0	-4719	3168	3146	3123	3101	3078	3135	3090	420	935	1000	2250	5	1	42008577	1302	2.71	0.23	12	0.09	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3070	0.98	20230615	3565	-13.04	20230217	2935	5.62	20220704	0.83	N	004150	1000	420 억	4817373	N	N	34	N	N
85	20230615	141002	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3100	-25	5	-0.80	104000460	33640	85.18	3100	3120	3070	4060	2190	3125	3091.57	11.47	0	-3947	3168	3146	3123	3101	3078	3135	3090	420	935	1000	2250	5	1	42008577	1302	2.71	0.23	12	0.08	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3070	0.98	20230615	3565	-13.04	20230217	2935	5.62	20220704	0.83	N	004150	1000	420 억	4817373	N	N	34	N	N
86	20230615	130656	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3100	-25	5	-0.80	99760535	32270	81.71	3100	3120	3070	4060	2190	3125	3091.43	11.47	0	-3580	3168	3146	3123	3101	3078	3135	3090	420	935	1000	2250	5	1	42008577	1302	2.71	0.23	12	0.08	1144.00	13522.00	3565	20230217	-13.04	2935	20220704	5.62	3565	-13.04	20230217	3070	0.98	20230615	3565	-13.04	20230217	2935	5.62	20220704	0.83	N	004150	1000	420 억	4817373	N	N	34	N	N
87	20230615	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3085	-40	5	-1.28	96149585	31104	78.76	3100	3120	3070	4060	2190	3125	3091.23	11.47	0	-2873	3168	3146	3123	3101	3078	3135	3090	420	935	1000	2250	5	1	42008577	1296	2.70	0.23	12	0.07	1144.00	13522.00	3565	20230217	-13.46	2935	20220704	5.11	3565	-13.46	20230217	3070	0.49	20230615	3565	-13.46	20230217	2935	5.11	20220704	0.83	N	004150	1000	420 억	4817373	N	N	34	N	N
88	20230615	110613	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3085	-40	5	-1.28	87647600	28347	71.78	3100	3120	3070	4060	2190	3125	3091.95	11.47	0	-2567	3168	3146	3123	3101	3078	3135	3090	420	935	1000	2250	5	1	42008577	1296	2.70	0.23	12	0.07	1144.00	13522.00	3565	20230217	-13.46	2935	20220704	5.11	3565	-13.46	20230217	3070	0.49	20230615	3565	-13.46	20230217	2935	5.11	20220704	0.83	N	004150	1000	420 억	4817373	N	N	34	N	N
89	20230611	184848	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3140	20	2	0.64	196291305	62961	237.71	3135	3140	3100	4055	2185	3120	3117.57	11.52	-8797	-13085	3146	3132	3116	3102	3086	3135	3105	420	935	1000	2240	5	1	42008577	1319	2.74	0.23	12	0.15	1144.00	13522.00	3565	20230217	-11.92	2935	20220704	6.98	3565	-11.92	20230217	3070	2.28	20230602	3565	-11.92	20230217	2935	6.98	20220704	0.84	N	004150	1000	420 억	4839699	N	N	20	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History