KissMeData/016610/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	160306	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-15	5	-0.37	367073330	90844	408.56	4100	4105	4015	5270	2845	4060	4040.70	8.58	0	-43	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1717	-2022.50	0.19	12	0.21	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
3	20230630	150308	57	100.00	KOSPI	금융업	N	N	N	N		N	4050	-10	5	-0.25	329713390	81608	367.02	4100	4105	4015	5270	2845	4060	4040.21	8.58	0	-516	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1719	-2025.00	0.19	12	0.19	-2.00	21609.00	5330	20220816	-24.02	3950	20230327	2.53	4890	-17.18	20230127	3950	2.53	20230327	5330	-24.02	20220816	3950	2.53	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
4	20230630	140308	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-15	5	-0.37	254539075	62998	283.33	4100	4105	4015	5270	2845	4060	4040.43	8.58	0	-1352	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1717	-2022.50	0.19	12	0.15	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
5	20230630	130308	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	15	2	0.37	179680100	44478	200.04	4100	4105	4015	5270	2845	4060	4039.75	8.58	0	-2196	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1730	-2037.50	0.19	12	0.10	-2.00	21609.00	5330	20220816	-23.55	3950	20230327	3.16	4890	-16.67	20230127	3950	3.16	20230327	5330	-23.55	20220816	3950	3.16	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
6	20230630	120306	57	100.00	KOSPI	금융업	N	N	N	N		N	4045	-15	5	-0.37	132470495	32798	147.51	4100	4105	4015	5270	2845	4060	4038.98	8.58	0	-3138	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1717	-2022.50	0.19	12	0.08	-2.00	21609.00	5330	20220816	-24.11	3950	20230327	2.41	4890	-17.28	20230127	3950	2.41	20230327	5330	-24.11	20220816	3950	2.41	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
7	20230630	110308	57	100.00	KOSPI	금융업	N	N	N	N		N	4030	-30	5	-0.74	94622615	23424	105.35	4100	4105	4015	5270	2845	4060	4039.56	8.58	0	-3117	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1711	-2015.00	0.19	12	0.06	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
8	20230630	100307	57	100.00	KOSPI	금융업	N	N	N	N		N	4030	-30	5	-0.74	51108655	12643	56.86	4100	4105	4015	5270	2845	4060	4042.45	8.58	0	-2140	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1711	-2015.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-24.39	3950	20230327	2.03	4890	-17.59	20230127	3950	2.03	20230327	5330	-24.39	20220816	3950	2.03	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
9	20230630	090308	57	100.00	KOSPI	금융업	N	N	N	N		N	4070	10	2	0.25	1404355	343	1.54	4100	4105	4070	5270	2845	4060	4094.33	8.58	0	-308	4160	4110	4080	4030	4000	4095	4015	2122	1212	5000	2920	5	1	42446389	1728	-2035.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.64	3950	20230327	3.04	4890	-16.77	20230127	3950	3.04	20230327	5330	-23.64	20220816	3950	3.04	20230327	0.24	N	016610	5000	2122 억	3643282	N	N	4	N	N
10	20230629	160307	57	100.00	KOSPI	금융업	N	N	N	N		N	4060	-60	5	-1.46	90373115	22132	182.86	4130	4130	4050	5350	2885	4120	4083.37	8.59	0	-1211	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1723	-2030.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.83	3950	20230327	2.78	4890	-16.97	20230127	3950	2.78	20230327	5330	-23.83	20220816	3950	2.78	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
11	20230629	150305	57	100.00	KOSPI	금융업	N	N	N	N		N	4065	-55	5	-1.33	87091550	21324	176.19	4130	4130	4050	5350	2885	4120	4084.20	8.59	0	-747	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1725	-2032.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-23.73	3950	20230327	2.91	4890	-16.87	20230127	3950	2.91	20230327	5330	-23.73	20220816	3950	2.91	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
12	20230629	140305	57	100.00	KOSPI	금융업	N	N	N	N		N	4075	-45	5	-1.09	59561200	14550	120.22	4130	4130	4070	5350	2885	4120	4093.55	8.59	0	-668	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1730	-2037.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.55	3950	20230327	3.16	4890	-16.67	20230127	3950	3.16	20230327	5330	-23.55	20220816	3950	3.16	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
13	20230629	130305	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-20	5	-0.49	28882735	7032	58.10	4130	4130	4090	5350	2885	4120	4107.33	8.59	0	-919	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1740	-2050.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
14	20230629	120306	57	100.00	KOSPI	금융업	N	N	N	N		N	4090	-30	5	-0.73	27991540	6815	56.31	4130	4130	4090	5350	2885	4120	4107.34	8.59	0	-818	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1736	-2045.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.26	3950	20230327	3.54	4890	-16.36	20230127	3950	3.54	20230327	5330	-23.26	20220816	3950	3.54	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
15	20230629	110306	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	0	3	0.00	13576210	3300	27.27	4130	4130	4105	5350	2885	4120	4114.00	8.59	0	-587	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
16	20230629	100306	57	100.00	KOSPI	금융업	N	N	N	N		N	4115	-5	5	-0.12	3129780	760	6.28	4130	4130	4105	5350	2885	4120	4118.13	8.59	0	9	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1747	-2057.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.80	3950	20230327	4.18	4890	-15.85	20230127	3950	4.18	20230327	5330	-22.80	20220816	3950	4.18	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
17	20230629	090306	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	0	3	0.00	602970	146	1.21	4130	4130	4120	5350	2885	4120	4129.93	8.59	0	-1	4146	4132	4116	4102	4086	4125	4095	2122	1232	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3644521	N	N	4	N	N
18	20230628	160304	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	5	2	0.12	49706475	12091	90.82	4125	4130	4100	5340	2885	4115	4111.03	8.59	0	-1243	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	4	N	N
19	20230628	150306	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	5	2	0.12	49311275	11995	90.10	4125	4130	4100	5340	2885	4115	4110.99	8.59	0	-1243	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
20	20230628	140304	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	5	2	0.12	48311385	11752	88.27	4125	4130	4100	5340	2885	4115	4110.91	8.59	0	-1219	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
21	20230628	130304	57	100.00	KOSPI	금융업	N	N	N	N		N	4105	-10	5	-0.24	45388720	11042	82.94	4125	4130	4100	5340	2885	4115	4110.55	8.59	0	-1139	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1742	-2052.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
22	20230628	120241	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	5	2	0.12	28022290	6813	51.18	4125	4130	4100	5340	2885	4115	4113.06	8.59	0	-772	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
23	20230628	110307	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	5	2	0.12	10707765	2596	19.50	4125	4130	4115	5340	2885	4115	4124.72	8.59	0	-350	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1749	-2060.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
24	20230628	100305	57	100.00	KOSPI	금융업	N	N	N	N		N	4125	10	2	0.24	7977675	1933	14.52	4125	4130	4120	5340	2885	4115	4127.10	8.59	0	-285	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1751	-2062.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.61	3950	20230327	4.43	4890	-15.64	20230127	3950	4.43	20230327	5330	-22.61	20220816	3950	4.43	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
25	20230628	090305	57	100.00	KOSPI	금융업	N	N	N	N		N	4130	15	2	0.36	3059665	741	5.57	4125	4130	4125	5340	2885	4115	4129.10	8.59	0	-12	4155	4135	4110	4090	4065	4145	4100	2122	1227	5000	2960	5	1	42446389	1753	-2065.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.51	3950	20230327	4.56	4890	-15.54	20230127	3950	4.56	20230327	5330	-22.51	20220816	3950	4.56	20230327	0.23	N	016610	5000	2122 억	3645786	N	N	2	N	N
26	20230627	160305	57	100.00	KOSPI	금융업	N	N	N	N		N	4115	10	2	0.24	54579350	13309	89.36	4110	4130	4085	5330	2875	4105	4100.72	8.59	0	-576	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1747	-2057.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.80	3950	20230327	4.18	4890	-15.85	20230127	3950	4.18	20230327	5330	-22.80	20220816	3950	4.18	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	2	N	N
27	20230627	150307	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	15	2	0.37	53340720	13008	87.34	4110	4130	4085	5330	2875	4105	4100.61	8.59	0	-614	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1749	-2060.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
28	20230627	140309	57	100.00	KOSPI	금융업	N	N	N	N		N	4095	-10	5	-0.24	41401735	10097	67.80	4110	4120	4085	5330	2875	4105	4100.40	8.59	0	-288	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1738	-2047.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-23.17	3950	20230327	3.67	4890	-16.26	20230127	3950	3.67	20230327	5330	-23.17	20220816	3950	3.67	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
29	20230627	130309	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-5	5	-0.12	22373255	5456	36.63	4110	4115	4085	5330	2875	4105	4100.67	8.59	0	-312	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1740	-2050.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
30	20230627	120310	57	100.00	KOSPI	금융업	N	N	N	N		N	4110	5	2	0.12	18686945	4557	30.60	4110	4115	4085	5330	2875	4105	4100.71	8.59	0	-257	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1745	-2055.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.89	3950	20230327	4.05	4890	-15.95	20230127	3950	4.05	20230327	5330	-22.89	20220816	3950	4.05	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
31	20230627	110309	57	100.00	KOSPI	금융업	N	N	N	N		N	4105	0	3	0.00	13882005	3387	22.74	4110	4115	4085	5330	2875	4105	4098.61	8.59	0	-203	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1742	-2052.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
32	20230627	100303	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-5	5	-0.12	12591080	3072	20.63	4110	4115	4085	5330	2875	4105	4098.66	8.59	0	-74	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1740	-2050.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
33	20230627	090306	57	100.00	KOSPI	금융업	N	N	N	N		N	4115	10	2	0.24	517865	126	0.85	4110	4115	4110	5330	2875	4105	4110.04	8.59	0	-103	4151	4127	4096	4072	4041	4112	4057	2122	1227	5000	2950	5	1	42446389	1747	-2057.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.80	3950	20230327	4.18	4890	-15.85	20230127	3950	4.18	20230327	5330	-22.80	20220816	3950	4.18	20230327	0.23	N	016610	5000	2122 억	3646401	N	N	14	N	N
34	20230626	160304	57	100.00	KOSPI	금융업	N	N	N	N		N	4105	5	2	0.12	60733830	14794	59.29	4110	4120	4065	5330	2870	4100	4105.30	8.61	0	-8810	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1742	-2052.50	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.98	3950	20230327	3.92	4890	-16.05	20230127	3950	3.92	20230327	5330	-22.98	20220816	3950	3.92	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	14	N	N
35	20230626	150307	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	0	3	0.00	59063230	14387	57.66	4110	4120	4065	5330	2870	4100	4105.32	8.61	0	-8615	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
36	20230626	140305	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	0	3	0.00	55957170	13630	54.63	4110	4120	4065	5330	2870	4100	4105.44	8.61	0	-8519	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1740	-2050.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
37	20230626	130306	57	100.00	KOSPI	금융업	N	N	N	N		N	4110	10	2	0.24	50149805	12215	48.96	4110	4120	4065	5330	2870	4100	4105.59	8.61	0	-8258	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1745	-2055.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.89	3950	20230327	4.05	4890	-15.95	20230127	3950	4.05	20230327	5330	-22.89	20220816	3950	4.05	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
38	20230626	120303	57	100.00	KOSPI	금융업	N	N	N	N		N	4110	10	2	0.24	33681270	8208	32.90	4110	4120	4065	5330	2870	4100	4103.47	8.61	0	-5559	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1745	-2055.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.89	3950	20230327	4.05	4890	-15.95	20230127	3950	4.05	20230327	5330	-22.89	20220816	3950	4.05	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
39	20230626	110303	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	0	3	0.00	10693010	2612	10.47	4110	4120	4065	5330	2870	4100	4093.80	8.61	0	-1211	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1740	-2050.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
40	20230626	100304	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	0	3	0.00	5287840	1294	5.19	4110	4120	4065	5330	2870	4100	4086.43	8.61	0	-755	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1740	-2050.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
41	20230626	090305	57	100.00	KOSPI	금융업	N	N	N	N		N	4120	20	2	0.49	2264480	552	2.21	4110	4120	4100	5330	2870	4100	4102.32	8.61	0	-441	4153	4126	4103	4076	4053	4115	4065	2122	1230	5000	2950	5	1	42446389	1749	-2060.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.70	3950	20230327	4.30	4890	-15.75	20230127	3950	4.30	20230327	5330	-22.70	20220816	3950	4.30	20230327	0.23	N	016610	5000	2122 억	3655147	N	N	78	N	N
42	20230623	154715	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-35	5	-0.85	102291850	24950	84.11	4115	4130	4080	5370	2895	4135	4099.87	8.62	0	-2409	4185	4160	4130	4105	4075	4145	4090	2122	1237	5000	2970	5	1	42446389	1740	-2050.00	0.19	12	0.06	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3657519	N	N	78	N	N
43	20230623	140236	57	100.00	KOSPI	금융업	N	N	N	N		N	4100	-35	5	-0.85	97702000	23829	80.33	4115	4130	4080	5370	2895	4135	4100.13	8.62	0	-1839	4185	4160	4130	4105	4075	4145	4090	2122	1237	5000	2970	5	1	42446389	1740	-2050.00	0.19	12	0.06	-2.00	21609.00	5330	20220816	-23.08	3950	20230327	3.80	4890	-16.16	20230127	3950	3.80	20230327	5330	-23.08	20220816	3950	3.80	20230327	0.23	N	016610	5000	2122 억	3657519	N	N	15	N	N
44	20230622	160237	57	100.00	KOSPI	금융업	N	N	N	N		N	4135	-5	5	-0.12	120787140	29273	133.47	4155	4155	4100	5380	2900	4140	4126.22	8.62	0	319	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.07	-2.00	21609.00	5330	20220816	-22.42	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	15	N	N
45	20230622	150603	57	100.00	KOSPI	금융업	N	N	N	N		N	4150	10	2	0.24	114203935	27681	126.21	4155	4155	4100	5380	2900	4140	4125.72	8.62	0	405	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.07	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
46	20230622	140535	57	100.00	KOSPI	금융업	N	N	N	N		N	4145	5	2	0.12	101119290	24517	111.79	4155	4155	4100	5380	2900	4140	4124.46	8.62	0	799	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1759	-2072.50	0.19	12	0.06	-2.00	21609.00	5330	20220816	-22.23	3950	20230327	4.94	4890	-15.24	20230127	3950	4.94	20230327	5330	-22.23	20220816	3950	4.94	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
47	20230622	131022	57	100.00	KOSPI	금융업	N	N	N	N		N	4140	0	3	0.00	92957045	22543	102.79	4155	4155	4100	5380	2900	4140	4123.54	8.62	0	1029	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
48	20230622	120821	57	100.00	KOSPI	금융업	N	N	N	N		N	4140	0	3	0.00	89937430	21813	99.46	4155	4155	4100	5380	2900	4140	4123.11	8.62	0	1129	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
49	20230622	110524	57	100.00	KOSPI	금융업	N	N	N	N		N	4135	-5	5	-0.12	75178270	18245	83.19	4155	4155	4100	5380	2900	4140	4120.49	8.62	0	1484	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.42	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
50	20230622	100623	57	100.00	KOSPI	금융업	N	N	N	N		N	4135	-5	5	-0.12	16694415	4039	18.42	4155	4155	4125	5380	2900	4140	4133.30	8.62	0	-613	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.42	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
51	20230622	090822	57	100.00	KOSPI	금융업	N	N	N	N		N	4140	0	3	0.00	1242080	301	1.37	4155	4155	4125	5380	2900	4140	4126.51	8.62	0	-21	4213	4176	4153	4116	4093	4165	4105	2122	1240	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.23	N	016610	5000	2122 억	3657235	N	N	635	N	N
52	20230621	160249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-10	5	-0.24	90612505	21872	110.69	4180	4190	4130	5390	2905	4150	4142.85	8.62	0	-3539	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	635	N	N
53	20230621	150852	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-10	5	-0.24	87155500	21037	106.47	4180	4190	4130	5390	2905	4150	4142.96	8.62	0	-3389	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
54	20230621	140847	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	0	3	0.00	74096560	17885	90.52	4180	4190	4130	5390	2905	4150	4142.94	8.62	0	-3125	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
55	20230621	130932	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-5	5	-0.12	72374835	17470	88.42	4180	4190	4130	5390	2905	4150	4142.81	8.62	0	-2754	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1759	-2072.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.23	3950	20230327	4.94	4890	-15.24	20230127	3950	4.94	20230327	5330	-22.23	20220816	3950	4.94	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
56	20230621	120806	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-5	5	-0.12	71139945	17172	86.91	4180	4190	4130	5390	2905	4150	4142.79	8.62	0	-2556	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1759	-2072.50	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.23	3950	20230327	4.94	4890	-15.24	20230127	3950	4.94	20230327	5330	-22.23	20220816	3950	4.94	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
57	20230621	110120	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-10	5	-0.24	43584120	10527	53.28	4180	4190	4130	5390	2905	4150	4140.22	8.62	0	-2311	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
58	20230621	100140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-15	5	-0.36	21291145	5138	26.00	4180	4190	4135	5390	2905	4150	4143.86	8.62	0	-1146	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.42	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
59	20230621	090636	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-10	5	-0.24	3876025	928	4.70	4180	4190	4140	5390	2905	4150	4176.75	8.62	0	-28	4223	4186	4153	4116	4083	4170	4100	2122	1242	5000	2980	5	1	42446389	1757	-2070.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.22	N	016610	5000	2122 억	3660752	N	N	18	N	N
60	20230620	160723	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-10	5	-0.24	81945770	19759	141.77	4190	4190	4120	5400	2915	4160	4147.26	8.63	0	-836	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1762	-2075.00	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	18	N	N
61	20230620	150227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	-5	5	-0.12	80086815	19311	138.56	4190	4190	4120	5400	2915	4160	4147.21	8.63	0	-731	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1764	-2077.50	0.19	12	0.05	-2.00	21609.00	5330	20220816	-22.05	3950	20230327	5.19	4890	-15.03	20230127	3950	5.19	20230327	5330	-22.05	20220816	3950	5.19	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
62	20230620	140845	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-10	5	-0.24	71922015	17345	124.45	4190	4190	4120	5400	2915	4160	4146.56	8.63	0	-596	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1762	-2075.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
63	20230620	130756	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-10	5	-0.24	63670630	15357	110.19	4190	4190	4120	5400	2915	4160	4146.03	8.63	0	-368	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1762	-2075.00	0.19	12	0.04	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
64	20230620	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	-20	5	-0.48	58939835	14215	101.99	4190	4190	4120	5400	2915	4160	4146.31	8.63	0	-554	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1757	-2070.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.33	3950	20230327	4.81	4890	-15.34	20230127	3950	4.81	20230327	5330	-22.33	20220816	3950	4.81	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
65	20230620	110512	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	-10	5	-0.24	26226240	6313	45.30	4190	4190	4140	5400	2915	4160	4154.32	8.63	0	-483	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1762	-2075.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
66	20230620	100304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	0	3	0.00	18495135	4450	31.93	4190	4190	4140	5400	2915	4160	4156.21	8.63	0	-313	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1766	-2080.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-21.95	3950	20230327	5.32	4890	-14.93	20230127	3950	5.32	20230327	5330	-21.95	20220816	3950	5.32	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
67	20230620	090746	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4170	10	2	0.24	3283880	784	5.63	4190	4190	4160	5400	2915	4160	4188.62	8.63	0	-105	4206	4182	4151	4127	4096	4167	4112	2122	1242	5000	2990	5	1	42446389	1770	-2085.00	0.19	12	0.00	-2.00	21609.00	5330	20220816	-21.76	3950	20230327	5.57	4890	-14.72	20230127	3950	5.57	20230327	5330	-21.76	20220816	3950	5.57	20230327	0.23	N	016610	5000	2122 억	3664194	N	N	25	N	N
68	20230619	160528	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	10	2	0.24	57608530	13892	49.31	4175	4175	4120	5390	2905	4150	4146.89	8.65	0	-5630	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1766	-2080.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-21.95	3950	20230327	5.32	4890	-14.93	20230127	3950	5.32	20230327	5330	-21.95	20220816	3950	5.32	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	25	N	N
69	20230619	150657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	0	3	0.00	56626860	13656	48.47	4175	4175	4120	5390	2905	4150	4146.67	8.65	0	-5582	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
70	20230619	140510	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	0	3	0.00	52469670	12655	44.92	4175	4175	4120	5390	2905	4150	4146.16	8.65	0	-5279	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.03	-2.00	21609.00	5330	20220816	-22.14	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
71	20230619	131014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	5	2	0.12	40899310	9867	35.02	4175	4175	4120	5390	2905	4150	4145.06	8.65	0	-4887	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1764	-2077.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.05	3950	20230327	5.19	4890	-15.03	20230127	3950	5.19	20230327	5330	-22.05	20220816	3950	5.19	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
72	20230619	120409	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	5	2	0.12	34842835	8410	29.85	4175	4175	4120	5390	2905	4150	4143.02	8.65	0	-4142	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1764	-2077.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.05	3950	20230327	5.19	4890	-15.03	20230127	3950	5.19	20230327	5330	-22.05	20220816	3950	5.19	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
73	20230619	110814	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-5	5	-0.12	28777520	6950	24.67	4175	4175	4120	5390	2905	4150	4140.65	8.65	0	-3524	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1759	-2072.50	0.19	12	0.02	-2.00	21609.00	5330	20220816	-22.23	3950	20230327	4.94	4890	-15.24	20230127	3950	4.94	20230327	5330	-22.23	20220816	3950	4.94	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
74	20230619	100119	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	10	2	0.24	21965180	5306	18.83	4175	4175	4120	5390	2905	4150	4139.69	8.65	0	-2618	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1766	-2080.00	0.19	12	0.01	-2.00	21609.00	5330	20220816	-21.95	3950	20230327	5.32	4890	-14.93	20230127	3950	5.32	20230327	5330	-21.95	20220816	3950	5.32	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
75	20230619	090732	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-15	5	-0.36	3052040	735	2.61	4175	4175	4130	5390	2905	4150	4152.44	8.65	0	-307	4203	4176	4153	4126	4103	4175	4125	2122	1242	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.00	-2.00	21609.00	5330	20220816	-22.42	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.22	N	016610	5000	2122 억	3669867	N	N	24	N	N
76	20230616	160445	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	0	3	0.00	115964035	27960	43.99	4150	4180	4130	5390	2905	4150	4147.50	8.66	0	-4866	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.07	-2.00	21609.00	5380	20220615	-22.86	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	24	N	N
77	20230616	150250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-15	5	-0.36	104431580	25177	39.61	4150	4180	4130	5390	2905	4150	4147.90	8.66	0	-4949	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.06	-2.00	21609.00	5380	20220615	-23.14	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
78	20230616	140235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4145	-5	5	-0.12	95484805	23016	36.21	4150	4180	4130	5390	2905	4150	4148.63	8.66	0	-4587	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1759	-2072.50	0.19	12	0.05	-2.00	21609.00	5380	20220615	-22.96	3950	20230327	4.94	4890	-15.24	20230127	3950	4.94	20230327	5330	-22.23	20220816	3950	4.94	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
79	20230616	130255	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	-15	5	-0.36	82977710	19995	31.46	4150	4180	4135	5390	2905	4150	4149.92	8.66	0	-3018	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1755	-2067.50	0.19	12	0.05	-2.00	21609.00	5380	20220615	-23.14	3950	20230327	4.68	4890	-15.44	20230127	3950	4.68	20230327	5330	-22.42	20220816	3950	4.68	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
80	20230616	121032	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	0	3	0.00	70452560	16970	26.70	4150	4180	4140	5390	2905	4150	4151.59	8.66	0	-2291	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.04	-2.00	21609.00	5380	20220615	-22.86	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
81	20230616	110854	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4150	0	3	0.00	44867010	10802	16.99	4150	4180	4145	5390	2905	4150	4153.58	8.66	0	-974	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1762	-2075.00	0.19	12	0.03	-2.00	21609.00	5380	20220615	-22.86	3950	20230327	5.06	4890	-15.13	20230127	3950	5.06	20230327	5330	-22.14	20220816	3950	5.06	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
82	20230616	100320	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	10	2	0.24	18059005	4345	6.84	4150	4180	4145	5390	2905	4150	4156.27	8.66	0	-542	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1766	-2080.00	0.19	12	0.01	-2.00	21609.00	5380	20220615	-22.68	3950	20230327	5.32	4890	-14.93	20230127	3950	5.32	20230327	5330	-21.95	20220816	3950	5.32	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
83	20230616	090703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4155	5	2	0.12	6079850	1465	2.30	4150	4180	4145	5390	2905	4150	4150.07	8.66	0	-7	4386	4267	4121	4002	3856	4195	3930	2122	1242	5000	2980	5	1	42446389	1764	-2077.50	0.19	12	0.00	-2.00	21609.00	5380	20220615	-22.77	3950	20230327	5.19	4890	-15.03	20230127	3950	5.19	20230327	5330	-22.05	20220816	3950	5.19	20230327	0.23	N	016610	5000	2122 억	3675234	N	N	25	N	N
84	20230615	150341	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-75	5	-1.77	253843260	61106	173.87	4240	4240	3975	5510	2970	4240	4154.15	8.65	0	3461	4256	4247	4236	4227	4216	4242	4222	2122	1270	5000	3050	5	1	42446389	1768	-2082.50	0.19	12	0.14	-2.00	21609.00	5380	20220614	-22.58	3950	20230327	5.44	4890	-14.83	20230127	3950	5.44	20230327	5380	-22.58	20220615	3950	5.44	20230327	0.24	N	016610	5000	2122 억	3671917	N	N	36	N	N
85	20230615	140546	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-80	5	-1.89	235778100	56756	161.49	4240	4240	3975	5510	2970	4240	4154.24	8.65	0	3859	4256	4247	4236	4227	4216	4242	4222	2122	1270	5000	3050	5	1	42446389	1766	-2080.00	0.19	12	0.13	-2.00	21609.00	5380	20220614	-22.68	3950	20230327	5.32	4890	-14.93	20230127	3950	5.32	20230327	5380	-22.68	20220615	3950	5.32	20230327	0.24	N	016610	5000	2122 억	3671917	N	N	36	N	N
86	20230615	130818	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	-80	5	-1.89	231877880	55818	158.82	4240	4240	3975	5510	2970	4240	4154.18	8.65	0	4052	4256	4247	4236	4227	4216	4242	4222	2122	1270	5000	3050	5	1	42446389	1766	-2080.00	0.19	12	0.13	-2.00	21609.00	5380	20220614	-22.68	3950	20230327	5.32	4890	-14.93	20230127	3950	5.32	20230327	5380	-22.68	20220615	3950	5.32	20230327	0.24	N	016610	5000	2122 억	3671917	N	N	36	N	N
87	20230615	120456	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-75	5	-1.77	217205660	52293	148.79	4240	4240	3975	5510	2970	4240	4153.63	8.65	0	4126	4256	4247	4236	4227	4216	4242	4222	2122	1270	5000	3050	5	1	42446389	1768	-2082.50	0.19	12	0.12	-2.00	21609.00	5380	20220614	-22.58	3950	20230327	5.44	4890	-14.83	20230127	3950	5.44	20230327	5380	-22.58	20220615	3950	5.44	20230327	0.24	N	016610	5000	2122 억	3671917	N	N	36	N	N
88	20230615	110539	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4165	-75	5	-1.77	173439810	41754	118.80	4240	4240	3975	5510	2970	4240	4153.85	8.65	0	4531	4256	4247	4236	4227	4216	4242	4222	2122	1270	5000	3050	5	1	42446389	1768	-2082.50	0.19	12	0.10	-2.00	21609.00	5380	20220614	-22.58	3950	20230327	5.44	4890	-14.83	20230127	3950	5.44	20230327	5380	-22.58	20220615	3950	5.44	20230327	0.24	N	016610	5000	2122 억	3671917	N	N	36	N	N
89	20230611	184904	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4280	10	2	0.23	108496230	25276	124.83	4285	4325	4260	5550	2990	4270	4292.52	8.67	-1679	-1709	4326	4297	4261	4232	4196	4312	4247	2122	1280	5000	3070	5	1	42446389	1817	-2140.00	0.20	12	0.06	-2.00	21609.00	5880	20220608	-27.21	3950	20230327	8.35	4890	-12.47	20230127	3950	8.35	20230327	5830	-26.59	20220609	3950	8.35	20230327	0.25	N	016610	5000	2122 억	3681651	N	N	32	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History