KissMeData/006840/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	19210	-270	5	-1.39	250460120	13044	101.39	19480	19480	19070	25300	13640	19480	19201.12	4.70	0	-411	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2545	-4.19	0.46	12	0.10	-4589.00	41746.00	21550	20230419	-10.86	11100	20221031	73.06	21550	-10.86	20230419	15450	24.34	20230314	21550	-10.86	20230419	11100	73.06	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
3	20230630	150215	57	100.00	KOSPI	금융업	N	N	N	N	N	19270	-210	5	-1.08	244328500	12725	98.91	19480	19480	19070	25300	13640	19480	19200.67	4.70	0	-386	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2553	-4.20	0.46	12	0.10	-4589.00	41746.00	21550	20230419	-10.58	11100	20221031	73.60	21550	-10.58	20230419	15450	24.72	20230314	21550	-10.58	20230419	11100	73.60	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
4	20230630	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	19280	-200	5	-1.03	214738800	11190	86.98	19480	19480	19070	25300	13640	19480	19190.24	4.70	0	-649	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2554	-4.20	0.46	12	0.08	-4589.00	41746.00	21550	20230419	-10.53	11100	20221031	73.69	21550	-10.53	20230419	15450	24.79	20230314	21550	-10.53	20230419	11100	73.69	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
5	20230630	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	19210	-270	5	-1.39	186546160	9723	75.58	19480	19480	19070	25300	13640	19480	19186.07	4.70	0	-723	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2545	-4.19	0.46	12	0.07	-4589.00	41746.00	21550	20230419	-10.86	11100	20221031	73.06	21550	-10.86	20230419	15450	24.34	20230314	21550	-10.86	20230419	11100	73.06	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
6	20230630	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	19090	-390	5	-2.00	134181530	6981	54.26	19480	19480	19070	25300	13640	19480	19220.96	4.70	0	-1047	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2529	-4.16	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-11.42	11100	20221031	71.98	21550	-11.42	20230419	15450	23.56	20230314	21550	-11.42	20230419	11100	71.98	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
7	20230630	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	19160	-320	5	-1.64	104829180	5446	42.33	19480	19480	19130	25300	13640	19480	19248.84	4.70	0	-396	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2538	-4.18	0.46	12	0.04	-4589.00	41746.00	21550	20230419	-11.09	11100	20221031	72.61	21550	-11.09	20230419	15450	24.01	20230314	21550	-11.09	20230419	11100	72.61	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
8	20230630	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	19260	-220	5	-1.13	64697580	3359	26.11	19480	19480	19130	25300	13640	19480	19260.96	4.70	0	243	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2551	-4.20	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.63	11100	20221031	73.51	21550	-10.63	20230419	15450	24.66	20230314	21550	-10.63	20230419	11100	73.51	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
9	20230630	090215	57	100.00	KOSPI	금융업	N	N	N	N	N	19480	0	3	0.00	19480	1	0.01	19480	19480	19480	25300	13640	19480	19480.00	4.70	0	-1	19820	19650	19510	19340	19200	19735	19425	662	5830	5000	13630	10	1	13247561	2581	-4.24	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.61	11100	20221031	75.50	21550	-9.61	20230419	15450	26.08	20230314	21550	-9.61	20230419	11100	75.50	20221031	0.25	N	006840	5000	662 억	623228	N	N	0	N	N
10	20230629	160214	57	100.00	KOSPI	금융업	N	N	N	N	N	19480	20	2	0.10	248854530	12755	250.98	19460	19680	19370	25250	13630	19460	19510.35	4.72	0	-2177	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2581	-4.24	0.47	12	0.10	-4589.00	41746.00	21550	20230419	-9.61	11100	20221031	75.50	21550	-9.61	20230419	15450	26.08	20230314	21550	-9.61	20230419	11100	75.50	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
11	20230629	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	19420	-40	5	-0.21	225427600	11552	227.31	19460	19680	19370	25250	13630	19460	19514.16	4.72	0	-1974	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2573	-4.23	0.47	12	0.09	-4589.00	41746.00	21550	20230419	-9.88	11100	20221031	74.95	21550	-9.88	20230419	15450	25.70	20230314	21550	-9.88	20230419	11100	74.95	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
12	20230629	140212	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	0	3	0.00	188388020	9649	189.87	19460	19680	19370	25250	13630	19460	19524.10	4.72	0	-1149	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2578	-4.24	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
13	20230629	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	19510	50	2	0.26	171346600	8774	172.65	19460	19680	19370	25250	13630	19460	19528.90	4.72	0	-832	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2585	-4.25	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-9.47	11100	20221031	75.77	21550	-9.47	20230419	15450	26.28	20230314	21550	-9.47	20230419	11100	75.77	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
14	20230629	120214	57	100.00	KOSPI	금융업	N	N	N	N	N	19590	130	2	0.67	161575520	8274	162.81	19460	19680	19370	25250	13630	19460	19528.10	4.72	0	-798	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2595	-4.27	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-9.10	11100	20221031	76.49	21550	-9.10	20230419	15450	26.80	20230314	21550	-9.10	20230419	11100	76.49	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
15	20230629	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	19510	50	2	0.26	134676040	6896	135.69	19460	19680	19370	25250	13630	19460	19529.59	4.72	0	-751	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2585	-4.25	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.47	11100	20221031	75.77	21550	-9.47	20230419	15450	26.28	20230314	21550	-9.47	20230419	11100	75.77	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
16	20230629	100214	57	100.00	KOSPI	금융업	N	N	N	N	N	19680	220	2	1.13	57162730	2933	57.71	19460	19680	19370	25250	13630	19460	19489.51	4.72	0	243	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2607	-4.29	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-8.68	11100	20221031	77.30	21550	-8.68	20230419	15450	27.38	20230314	21550	-8.68	20230419	11100	77.30	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
17	20230629	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	0	3	0.00	389200	20	0.39	19460	19460	19460	25250	13630	19460	19460.00	4.72	0	0	19800	19630	19490	19320	19180	19715	19405	662	5810	5000	13620	10	1	13247561	2578	-4.24	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.25	N	006840	5000	662 억	625656	N	N	1	N	N
18	20230628	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	60	2	0.31	98906050	5081	38.47	19350	19660	19350	25200	13580	19400	19465.87	4.72	0	-67	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2578	-4.24	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.25	N	006840	5000	662 억	625910	N	N	1	N	N
19	20230628	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	19440	40	2	0.21	92843910	4769	36.11	19350	19660	19350	25200	13580	19400	19468.21	4.72	0	206	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2575	-4.24	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.79	11100	20221031	75.14	21550	-9.79	20230419	15450	25.83	20230314	21550	-9.79	20230419	11100	75.14	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
20	20230628	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	19520	120	2	0.62	73858130	3795	28.74	19350	19660	19350	25200	13580	19400	19461.96	4.72	0	798	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2586	-4.25	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.42	11100	20221031	75.86	21550	-9.42	20230419	15450	26.34	20230314	21550	-9.42	20230419	11100	75.86	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
21	20230628	130212	57	100.00	KOSPI	금융업	N	N	N	N	N	19570	170	2	0.88	68914770	3542	26.82	19350	19660	19350	25200	13580	19400	19456.46	4.72	0	851	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2593	-4.26	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.19	11100	20221031	76.31	21550	-9.19	20230419	15450	26.67	20230314	21550	-9.19	20230419	11100	76.31	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
22	20230628	120159	57	100.00	KOSPI	금융업	N	N	N	N	N	19500	100	2	0.52	67098500	3449	26.12	19350	19660	19350	25200	13580	19400	19454.48	4.72	0	841	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2583	-4.25	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.51	11100	20221031	75.68	21550	-9.51	20230419	15450	26.21	20230314	21550	-9.51	20230419	11100	75.68	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
23	20230628	110214	57	100.00	KOSPI	금융업	N	N	N	N	N	19480	80	2	0.41	57036640	2933	22.21	19350	19660	19350	25200	13580	19400	19446.52	4.72	0	869	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2581	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.61	11100	20221031	75.50	21550	-9.61	20230419	15450	26.08	20230314	21550	-9.61	20230419	11100	75.50	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
24	20230628	100212	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	70	2	0.36	48520640	2496	18.90	19350	19660	19350	25200	13580	19400	19439.36	4.72	0	645	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2579	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
25	20230628	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	19400	0	3	0.00	1589510	82	0.62	19350	19400	19350	25200	13580	19400	19384.27	4.72	0	-32	19986	19692	19496	19202	19006	19595	19105	662	5810	5000	13580	10	1	13247561	2570	-4.23	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-9.98	11100	20221031	74.77	21550	-9.98	20230419	15450	25.57	20230314	21550	-9.98	20230419	11100	74.77	20221031	0.25	N	006840	5000	662 억	625910	N	N	0	N	N
26	20230627	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	19400	-330	5	-1.67	256370640	13206	70.14	19730	19790	19300	25600	13820	19730	19413.21	4.74	0	-741	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2570	-4.23	0.46	12	0.10	-4589.00	41746.00	21550	20230419	-9.98	11100	20221031	74.77	21550	-9.98	20230419	15450	25.57	20230314	21550	-9.98	20230419	11100	74.77	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
27	20230627	150213	57	100.00	KOSPI	금융업	N	N	N	N	N	19460	-270	5	-1.37	240943240	12413	65.93	19730	19790	19300	25600	13820	19730	19410.56	4.74	0	-614	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2578	-4.24	0.47	12	0.09	-4589.00	41746.00	21550	20230419	-9.70	11100	20221031	75.32	21550	-9.70	20230419	15450	25.95	20230314	21550	-9.70	20230419	11100	75.32	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
28	20230627	140215	57	100.00	KOSPI	금융업	N	N	N	N	N	19550	-180	5	-0.91	219594330	11316	60.11	19730	19790	19300	25600	13820	19730	19405.65	4.74	0	-735	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2590	-4.26	0.47	12	0.09	-4589.00	41746.00	21550	20230419	-9.28	11100	20221031	76.13	21550	-9.28	20230419	15450	26.54	20230314	21550	-9.28	20230419	11100	76.13	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
29	20230627	130215	57	100.00	KOSPI	금융업	N	N	N	N	N	19370	-360	5	-1.82	189232830	9756	51.82	19730	19790	19300	25600	13820	19730	19396.56	4.74	0	-471	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2566	-4.22	0.46	12	0.07	-4589.00	41746.00	21550	20230419	-10.12	11100	20221031	74.50	21550	-10.12	20230419	15450	25.37	20230314	21550	-10.12	20230419	11100	74.50	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
30	20230627	120216	57	100.00	KOSPI	금융업	N	N	N	N	N	19400	-330	5	-1.67	89929220	4622	24.55	19730	19790	19360	25600	13820	19730	19456.78	4.74	0	-259	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2570	-4.23	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-9.98	11100	20221031	74.77	21550	-9.98	20230419	15450	25.57	20230314	21550	-9.98	20230419	11100	74.77	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
31	20230627	110215	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	-260	5	-1.32	72773860	3738	19.85	19730	19790	19360	25600	13820	19730	19468.66	4.74	0	-160	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2579	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
32	20230627	100211	57	100.00	KOSPI	금융업	N	N	N	N	N	19470	-260	5	-1.32	27587710	1408	7.48	19730	19790	19430	25600	13820	19730	19593.54	4.74	0	-341	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2579	-4.24	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.65	11100	20221031	75.41	21550	-9.65	20230419	15450	26.02	20230314	21550	-9.65	20230419	11100	75.41	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
33	20230627	090213	57	100.00	KOSPI	금융업	N	N	N	N	N	19730	0	3	0.00	2347870	119	0.63	19730	19730	19730	25600	13820	19730	19730.00	4.74	0	-6	20536	20132	19556	19152	18576	20335	19355	662	5890	5000	13810	10	1	13247561	2614	-4.30	0.47	12	0.00	-4589.00	41746.00	21550	20230419	-8.45	11100	20221031	77.75	21550	-8.45	20230419	15450	27.70	20230314	21550	-8.45	20230419	11100	77.75	20221031	0.25	N	006840	5000	662 억	627425	N	N	4	N	N
34	20230626	160213	57	100.00	KOSPI	금융업	N	N	N	N	N	19730	360	2	1.86	367441090	18782	162.94	19300	19960	18980	25150	13560	19370	19562.21	4.72	0	672	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2614	-4.30	0.47	12	0.14	-4589.00	41746.00	21550	20230419	-8.45	11100	20221031	77.75	21550	-8.45	20230419	15450	27.70	20230314	21550	-8.45	20230419	11100	77.75	20221031	0.25	N	006840	5000	662 억	625549	N	N	4	N	N
35	20230626	150214	57	100.00	KOSPI	금융업	N	N	N	N	N	19750	380	2	1.96	327931830	16774	145.52	19300	19960	18980	25150	13560	19370	19550.01	4.72	0	812	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2616	-4.30	0.47	12	0.13	-4589.00	41746.00	21550	20230419	-8.35	11100	20221031	77.93	21550	-8.35	20230419	15450	27.83	20230314	21550	-8.35	20230419	11100	77.93	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
36	20230626	140213	57	100.00	KOSPI	금융업	N	N	N	N	N	19670	300	2	1.55	266174140	13645	118.37	19300	19960	18980	25150	13560	19370	19507.08	4.72	0	1185	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2606	-4.29	0.47	12	0.10	-4589.00	41746.00	21550	20230419	-8.72	11100	20221031	77.21	21550	-8.72	20230419	15450	27.31	20230314	21550	-8.72	20230419	11100	77.21	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
37	20230626	130213	57	100.00	KOSPI	금융업	N	N	N	N	N	19720	350	2	1.81	252102980	12931	112.18	19300	19960	18980	25150	13560	19370	19496.02	4.72	0	1228	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2612	-4.30	0.47	12	0.10	-4589.00	41746.00	21550	20230419	-8.49	11100	20221031	77.66	21550	-8.49	20230419	15450	27.64	20230314	21550	-8.49	20230419	11100	77.66	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
38	20230626	120213	57	100.00	KOSPI	금융업	N	N	N	N	N	19630	260	2	1.34	243237250	12481	108.28	19300	19960	18980	25150	13560	19370	19488.60	4.72	0	1210	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2600	-4.28	0.47	12	0.09	-4589.00	41746.00	21550	20230419	-8.91	11100	20221031	76.85	21550	-8.91	20230419	15450	27.06	20230314	21550	-8.91	20230419	11100	76.85	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
39	20230626	110212	57	100.00	KOSPI	금융업	N	N	N	N	N	19810	440	2	2.27	190119470	9788	84.91	19300	19960	18980	25150	13560	19370	19423.73	4.72	0	2062	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2624	-4.32	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-8.07	11100	20221031	78.47	21550	-8.07	20230419	15450	28.22	20230314	21550	-8.07	20230419	11100	78.47	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
40	20230626	100213	57	100.00	KOSPI	금융업	N	N	N	N	N	19320	-50	5	-0.26	73649720	3853	33.43	19300	19320	18980	25150	13560	19370	19114.90	4.72	0	609	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2559	-4.21	0.46	12	0.03	-4589.00	41746.00	21550	20230419	-10.35	11100	20221031	74.05	21550	-10.35	20230419	15450	25.05	20230314	21550	-10.35	20230419	11100	74.05	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
41	20230626	090212	57	100.00	KOSPI	금융업	N	N	N	N	N	19120	-250	5	-1.29	12339100	642	5.57	19300	19310	19120	25150	13560	19370	19219.78	4.72	0	-455	20176	19772	19386	18982	18596	19580	18790	662	5795	5000	13550	10	1	13247561	2533	-4.17	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.28	11100	20221031	72.25	21550	-11.28	20230419	15450	23.75	20230314	21550	-11.28	20230419	11100	72.25	20221031	0.25	N	006840	5000	662 억	625549	N	N	18	N	N
42	20230623	152848	57	100.00	KOSPI	금융업	N	N	N	N	N	19230	-480	5	-2.44	210129650	10940	60.19	19460	19790	19000	25600	13800	19710	19207.46	4.72	0	1329	20430	20070	19460	19100	18490	20250	19280	662	5900	5000	13790	10	1	13247561	2548	-4.19	0.46	12	0.08	-4589.00	41746.00	21550	20230419	-10.77	11100	20221031	73.24	21550	-10.77	20230419	15450	24.47	20230314	21550	-10.77	20230419	11100	73.24	20221031	0.25	N	006840	5000	662 억	625579	N	N	10	N	N
43	20230623	140156	57	100.00	KOSPI	금융업	N	N	N	N	N	19090	-620	5	-3.15	183047240	9529	52.43	19460	19790	19000	25600	13800	19710	19209.49	4.72	0	1164	20430	20070	19460	19100	18490	20250	19280	662	5900	5000	13790	10	1	13247561	2529	-4.16	0.46	12	0.07	-4589.00	41746.00	21550	20230419	-11.42	11100	20221031	71.98	21550	-11.42	20230419	15450	23.56	20230314	21550	-11.42	20230419	11100	71.98	20221031	0.25	N	006840	5000	662 억	625579	N	N	10	N	N
44	20230622	160725	57	100.00	KOSPI	금융업	N	N	N	N	N	19710	600	2	3.14	355344670	18166	148.80	19070	19820	18850	24800	13380	19110	19560.97	4.70	0	1834	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2611	-4.30	0.47	12	0.14	-4589.00	41746.00	21550	20230419	-8.54	11100	20221031	77.57	21550	-8.54	20230419	15450	27.57	20230314	21550	-8.54	20230419	11100	77.57	20221031	0.25	N	006840	5000	662 억	623190	N	N	10	N	N
45	20230622	150349	57	100.00	KOSPI	금융업	N	N	N	N	N	19620	510	2	2.67	298588690	15274	125.11	19070	19820	18850	24800	13380	19110	19548.82	4.70	0	1843	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2599	-4.28	0.47	12	0.12	-4589.00	41746.00	21550	20230419	-8.96	11100	20221031	76.76	21550	-8.96	20230419	15450	26.99	20230314	21550	-8.96	20230419	11100	76.76	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
46	20230622	140434	57	100.00	KOSPI	금융업	N	N	N	N	N	19650	540	2	2.83	263866080	13505	110.62	19070	19820	18850	24800	13380	19110	19538.40	4.70	0	1165	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2603	-4.28	0.47	12	0.10	-4589.00	41746.00	21550	20230419	-8.82	11100	20221031	77.03	21550	-8.82	20230419	15450	27.18	20230314	21550	-8.82	20230419	11100	77.03	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
47	20230622	130810	57	100.00	KOSPI	금융업	N	N	N	N	N	19740	630	2	3.30	229888260	11782	96.51	19070	19820	18850	24800	13380	19110	19511.82	4.70	0	1004	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2615	-4.30	0.47	12	0.09	-4589.00	41746.00	21550	20230419	-8.40	11100	20221031	77.84	21550	-8.40	20230419	15450	27.77	20230314	21550	-8.40	20230419	11100	77.84	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
48	20230622	120649	57	100.00	KOSPI	금융업	N	N	N	N	N	19800	690	2	3.61	208191420	10681	87.49	19070	19820	18850	24800	13380	19110	19491.75	4.70	0	1114	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2623	-4.31	0.47	12	0.08	-4589.00	41746.00	21550	20230419	-8.12	11100	20221031	78.38	21550	-8.12	20230419	15450	28.16	20230314	21550	-8.12	20230419	11100	78.38	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
49	20230622	110453	57	100.00	KOSPI	금융업	N	N	N	N	N	19540	430	2	2.25	128191300	6626	54.28	19070	19600	18850	24800	13380	19110	19346.71	4.70	0	-920	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2589	-4.26	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.33	11100	20221031	76.04	21550	-9.33	20230419	15450	26.47	20230314	21550	-9.33	20230419	11100	76.04	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
50	20230622	100704	57	100.00	KOSPI	금융업	N	N	N	N	N	19480	370	2	1.94	55243750	2894	23.71	19070	19480	18850	24800	13380	19110	19089.06	4.70	0	-341	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2581	-4.24	0.47	12	0.02	-4589.00	41746.00	21550	20230419	-9.61	11100	20221031	75.50	21550	-9.61	20230419	15450	26.08	20230314	21550	-9.61	20230419	11100	75.50	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
51	20230622	090256	57	100.00	KOSPI	금융업	N	N	N	N	N	19060	-50	5	-0.26	2800770	147	1.20	19070	19070	19000	24800	13380	19110	19052.86	4.70	0	-124	20690	19900	19200	18410	17710	19550	18060	662	5710	5000	13370	10	1	13247561	2525	-4.15	0.46	12	0.00	-4589.00	41746.00	21550	20230419	-11.55	11100	20221031	71.71	21550	-11.55	20230419	15450	23.37	20230314	21550	-11.55	20230419	11100	71.71	20221031	0.25	N	006840	5000	662 억	623190	N	N	190	N	N
52	20230621	161014	57	100.00	KOSPI	금융업	N	N	N	N	N	19110	-570	5	-2.90	235620870	12207	115.97	19990	19990	18500	25550	13780	19680	19302.11	4.71	0	-279	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2532	-4.16	0.46	12	0.09	-4589.00	41746.00	21550	20230419	-11.32	11100	20221031	72.16	21550	-11.32	20230419	15450	23.69	20230314	21550	-11.32	20230419	11100	72.16	20221031	0.26	N	006840	5000	662 억	623951	N	N	190	N	N
53	20230621	150125	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	-390	5	-1.98	224187790	11610	110.30	19990	19990	18500	25550	13780	19680	19309.89	4.71	0	-368	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2555	-4.20	0.46	12	0.09	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.26	N	006840	5000	662 억	623951	N	N	4	N	N
54	20230621	140123	57	100.00	KOSPI	금융업	N	N	N	N	N	19260	-420	5	-2.13	178572920	9237	87.75	19990	19990	18500	25550	13780	19680	19332.35	4.71	0	842	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2551	-4.20	0.46	12	0.07	-4589.00	41746.00	21550	20230419	-10.63	11100	20221031	73.51	21550	-10.63	20230419	15450	24.66	20230314	21550	-10.63	20230419	11100	73.51	20221031	0.26	N	006840	5000	662 억	623951	N	N	4	N	N
55	20230621	130312	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	-300	5	-1.52	146231310	7560	71.82	19990	19990	18500	25550	13780	19680	19342.77	4.71	0	437	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2567	-4.22	0.46	12	0.06	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.26	N	006840	5000	662 억	623951	N	N	4	N	N
56	20230621	120224	57	100.00	KOSPI	금융업	N	N	N	N	N	19350	-330	5	-1.68	118979390	6150	58.43	19990	19990	18500	25550	13780	19680	19346.24	4.71	0	313	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2563	-4.22	0.46	12	0.05	-4589.00	41746.00	21550	20230419	-10.21	11100	20221031	74.32	21550	-10.21	20230419	15450	25.24	20230314	21550	-10.21	20230419	11100	74.32	20221031	0.26	N	006840	5000	662 억	623951	N	N	4	N	N
57	20230621	110942	57	100.00	KOSPI	금융업	N	N	N	N	N	19440	-240	5	-1.22	104972280	5427	51.56	19990	19990	18500	25550	13780	19680	19342.60	4.71	0	536	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2575	-4.24	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-9.79	11100	20221031	75.14	21550	-9.79	20230419	15450	25.83	20230314	21550	-9.79	20230419	11100	75.14	20221031	0.26	N	006840	5000	662 억	623951	N	N	4	N	N
58	20230621	100354	57	100.00	KOSPI	금융업	N	N	N	N	N	19450	-230	5	-1.17	79414520	4107	39.02	19990	19990	18500	25550	13780	19680	19336.38	4.71	0	342	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2577	-4.24	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.74	11100	20221031	75.23	21550	-9.74	20230419	15450	25.89	20230314	21550	-9.74	20230419	11100	75.23	20221031	0.26	N	006840	5000	662 억	623951	N	N	4	N	N
59	20230621	090442	57	100.00	KOSPI	금융업	N	N	N	N	N	18500	-1180	5	-6.00	5975430	306	2.91	19990	19990	18500	25550	13780	19680	19527.55	4.71	0	-37	20406	20042	19836	19472	19266	19940	19370	662	5885	5000	13770	10	1	13247561	2451	-4.03	0.44	12	0.00	-4589.00	41746.00	21550	20230419	-14.15	11100	20221031	66.67	21550	-14.15	20230419	15450	19.74	20230314	21550	-14.15	20230419	11100	66.67	20221031	0.26	N	006840	5000	662 억	623951	Y	N	4	N	N
60	20230620	160849	57	100.00	KOSPI	금융업	N	N	N	N	N	19680	-120	5	-0.61	209028290	10525	61.27	19880	20200	19630	25700	13860	19800	19860.19	4.71	0	-487	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2607	-4.29	0.47	12	0.08	-4589.00	41746.00	21550	20230419	-8.68	11100	20221031	77.30	21550	-8.68	20230419	15450	27.38	20230314	21550	-8.68	20230419	11100	77.30	20221031	0.26	N	006840	5000	662 억	624251	N	N	4	N	N
61	20230620	150715	57	100.00	KOSPI	금융업	N	N	N	N	N	19720	-80	5	-0.40	201855230	10160	59.15	19880	20200	19630	25700	13860	19800	19867.64	4.71	0	-367	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2612	-4.30	0.47	12	0.08	-4589.00	41746.00	21550	20230419	-8.49	11100	20221031	77.66	21550	-8.49	20230419	15450	27.64	20230314	21550	-8.49	20230419	11100	77.66	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
62	20230620	140414	57	100.00	KOSPI	금융업	N	N	N	N	N	19780	-20	5	-0.10	167297810	8407	48.94	19880	20200	19650	25700	13860	19800	19899.82	4.71	0	-492	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2620	-4.31	0.47	12	0.06	-4589.00	41746.00	21550	20230419	-8.21	11100	20221031	78.20	21550	-8.21	20230419	15450	28.03	20230314	21550	-8.21	20230419	11100	78.20	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
63	20230620	130620	57	100.00	KOSPI	금융업	N	N	N	N	N	19800	0	3	0.00	136100180	6828	39.75	19880	20200	19650	25700	13860	19800	19932.66	4.71	0	-363	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2623	-4.31	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-8.12	11100	20221031	78.38	21550	-8.12	20230419	15450	28.16	20230314	21550	-8.12	20230419	11100	78.38	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
64	20230620	120806	57	100.00	KOSPI	금융업	N	N	N	N	N	19960	160	2	0.81	93020040	4663	27.15	19880	20200	19650	25700	13860	19800	19948.54	4.71	0	1090	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2644	-4.35	0.48	12	0.04	-4589.00	41746.00	21550	20230419	-7.38	11100	20221031	79.82	21550	-7.38	20230419	15450	29.19	20230314	21550	-7.38	20230419	11100	79.82	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
65	20230620	110439	57	100.00	KOSPI	금융업	N	N	N	N	N	19970	170	2	0.86	82267450	4125	24.01	19880	20200	19650	25700	13860	19800	19943.62	4.71	0	965	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2646	-4.35	0.48	12	0.03	-4589.00	41746.00	21550	20230419	-7.33	11100	20221031	79.91	21550	-7.33	20230419	15450	29.26	20230314	21550	-7.33	20230419	11100	79.91	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
66	20230620	100905	57	100.00	KOSPI	금융업	N	N	N	N	N	19880	80	2	0.40	59194930	2970	17.29	19880	20200	19650	25700	13860	19800	19930.95	4.71	0	1123	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2634	-4.33	0.48	12	0.02	-4589.00	41746.00	21550	20230419	-7.75	11100	20221031	79.10	21550	-7.75	20230419	15450	28.67	20230314	21550	-7.75	20230419	11100	79.10	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
67	20230620	090335	57	100.00	KOSPI	금융업	N	N	N	N	N	19930	130	2	0.66	697200	35	0.20	19880	19930	19880	25700	13860	19800	19920.00	4.71	0	-9	20246	20022	19746	19522	19246	19885	19385	662	5920	5000	13860	10	1	13247561	2640	-4.34	0.48	12	0.00	-4589.00	41746.00	21550	20230419	-7.52	11100	20221031	79.55	21550	-7.52	20230419	15450	29.00	20230314	21550	-7.52	20230419	11100	79.55	20221031	0.26	N	006840	5000	662 억	624251	N	N	5	N	N
68	20230619	161000	57	100.00	KOSPI	금융업	N	N	N	N	N	19800	210	2	1.07	333571050	16933	86.17	19970	19970	19470	25450	13720	19590	19699.14	4.73	0	-2446	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2623	-4.31	0.47	12	0.13	-4589.00	41746.00	21550	20230419	-8.12	11100	20221031	78.38	21550	-8.12	20230419	15450	28.16	20230314	21550	-8.12	20230419	11100	78.38	20221031	0.24	N	006840	5000	662 억	626365	N	N	5	N	N
69	20230619	150305	57	100.00	KOSPI	금융업	N	N	N	N	N	19850	260	2	1.33	323164150	16408	83.50	19970	19970	19470	25450	13720	19590	19695.52	4.73	0	-2345	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2630	-4.33	0.48	12	0.12	-4589.00	41746.00	21550	20230419	-7.89	11100	20221031	78.83	21550	-7.89	20230419	15450	28.48	20230314	21550	-7.89	20230419	11100	78.83	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
70	20230619	140158	57	100.00	KOSPI	금융업	N	N	N	N	N	19630	40	2	0.20	243728980	12395	63.08	19970	19970	19470	25450	13720	19590	19663.49	4.73	0	-3109	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2600	-4.28	0.47	12	0.09	-4589.00	41746.00	21550	20230419	-8.91	11100	20221031	76.85	21550	-8.91	20230419	15450	27.06	20230314	21550	-8.91	20230419	11100	76.85	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
71	20230619	130241	57	100.00	KOSPI	금융업	N	N	N	N	N	19570	-20	5	-0.10	210611960	10706	54.48	19970	19970	19470	25450	13720	19590	19672.33	4.73	0	-3141	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2593	-4.26	0.47	12	0.08	-4589.00	41746.00	21550	20230419	-9.19	11100	20221031	76.31	21550	-9.19	20230419	15450	26.67	20230314	21550	-9.19	20230419	11100	76.31	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
72	20230619	120949	57	100.00	KOSPI	금융업	N	N	N	N	N	19700	110	2	0.56	171525220	8717	44.36	19970	19970	19470	25450	13720	19590	19677.09	4.73	0	-2711	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2610	-4.29	0.47	12	0.07	-4589.00	41746.00	21550	20230419	-8.58	11100	20221031	77.48	21550	-8.58	20230419	15450	27.51	20230314	21550	-8.58	20230419	11100	77.48	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
73	20230619	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	19720	130	2	0.66	110906210	5647	28.74	19970	19970	19470	25450	13720	19590	19639.85	4.73	0	-2346	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2612	-4.30	0.47	12	0.04	-4589.00	41746.00	21550	20230419	-8.49	11100	20221031	77.66	21550	-8.49	20230419	15450	27.64	20230314	21550	-8.49	20230419	11100	77.66	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
74	20230619	100704	57	100.00	KOSPI	금융업	N	N	N	N	N	19500	-90	5	-0.46	74949190	3818	19.43	19970	19970	19470	25450	13720	19590	19630.48	4.73	0	-1911	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2583	-4.25	0.47	12	0.03	-4589.00	41746.00	21550	20230419	-9.51	11100	20221031	75.68	21550	-9.51	20230419	15450	26.21	20230314	21550	-9.51	20230419	11100	75.68	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
75	20230619	090700	57	100.00	KOSPI	금융업	N	N	N	N	N	19500	-90	5	-0.46	17961260	914	4.65	19970	19970	19490	25450	13720	19590	19651.27	4.73	0	-401	20090	19840	19360	19110	18630	19965	19235	662	5865	5000	13710	10	1	13247561	2583	-4.25	0.47	12	0.01	-4589.00	41746.00	21550	20230419	-9.51	11100	20221031	75.68	21550	-9.51	20230419	15450	26.21	20230314	21550	-9.51	20230419	11100	75.68	20221031	0.24	N	006840	5000	662 억	626365	N	N	4	N	N
76	20230616	161027	57	100.00	KOSPI	금융업	N	N	N	N	N	19590	720	2	3.82	381673540	19641	120.66	18880	19610	18880	24500	13210	18870	19431.29	4.71	0	131	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2595	-4.27	0.47	12	0.15	-4589.00	41746.00	21550	20230419	-9.10	11100	20221031	76.49	21550	-9.10	20230419	15450	26.80	20230314	21550	-9.10	20230419	11100	76.49	20221031	0.26	N	006840	5000	662 억	624151	N	N	4	N	N
77	20230616	151006	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	510	2	2.70	308383280	15895	97.65	18880	19610	18880	24500	13210	18870	19401.28	4.71	0	296	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2567	-4.22	0.46	12	0.12	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
78	20230616	140251	57	100.00	KOSPI	금융업	N	N	N	N	N	19380	510	2	2.70	286193540	14748	90.60	18880	19610	18880	24500	13210	18870	19405.58	4.71	0	627	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2567	-4.22	0.46	12	0.11	-4589.00	41746.00	21550	20230419	-10.07	11100	20221031	74.59	21550	-10.07	20230419	15450	25.44	20230314	21550	-10.07	20230419	11100	74.59	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
79	20230616	130408	57	100.00	KOSPI	금융업	N	N	N	N	N	19290	420	2	2.23	255985170	13188	81.02	18880	19610	18880	24500	13210	18870	19410.46	4.71	0	661	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2555	-4.20	0.46	12	0.10	-4589.00	41746.00	21550	20230419	-10.49	11100	20221031	73.78	21550	-10.49	20230419	15450	24.85	20230314	21550	-10.49	20230419	11100	73.78	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
80	20230616	120617	57	100.00	KOSPI	금융업	N	N	N	N	N	19300	430	2	2.28	222868260	11473	70.48	18880	19610	18880	24500	13210	18870	19425.46	4.71	0	974	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2557	-4.21	0.46	12	0.09	-4589.00	41746.00	21550	20230419	-10.44	11100	20221031	73.87	21550	-10.44	20230419	15450	24.92	20230314	21550	-10.44	20230419	11100	73.87	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
81	20230616	110527	57	100.00	KOSPI	금융업	N	N	N	N	N	19420	550	2	2.91	208385220	10723	65.87	18880	19610	18880	24500	13210	18870	19433.48	4.71	0	1088	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2573	-4.23	0.47	12	0.08	-4589.00	41746.00	21550	20230419	-9.88	11100	20221031	74.95	21550	-9.88	20230419	15450	25.70	20230314	21550	-9.88	20230419	11100	74.95	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
82	20230616	100222	57	100.00	KOSPI	금융업	N	N	N	N	N	19540	670	2	3.55	130115640	6713	41.24	18880	19580	18880	24500	13210	18870	19382.64	4.71	0	165	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2589	-4.26	0.47	12	0.05	-4589.00	41746.00	21550	20230419	-9.33	11100	20221031	76.04	21550	-9.33	20230419	15450	26.47	20230314	21550	-9.33	20230419	11100	76.04	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
83	20230616	090240	57	100.00	KOSPI	금융업	N	N	N	N	N	18990	120	2	0.64	2114900	112	0.69	18880	18990	18880	24500	13210	18870	18883.04	4.71	0	-4	19483	19176	18903	18596	18323	19040	18460	662	5645	5000	13200	10	1	13247561	2516	-4.14	0.45	12	0.00	-4589.00	41746.00	21550	20230419	-11.88	11100	20221031	71.08	21550	-11.88	20230419	15450	22.91	20230314	21550	-11.88	20230419	11100	71.08	20221031	0.26	N	006840	5000	662 억	624151	N	N	7	N	N
84	20230615	150238	57	100.00	KOSPI	금융업	N	N	N	N	N	18850	-320	5	-1.67	291540920	15500	44.05	19170	19210	18630	24900	13420	19170	18809.09	4.76	0	-3784	20476	19822	19056	18402	17636	20150	18730	662	5740	5000	13410	10	1	13247561	2497	-4.11	0.45	12	0.12	-4589.00	41746.00	21550	20230419	-12.53	11100	20221031	69.82	21550	-12.53	20230419	15450	22.01	20230314	21550	-12.53	20230419	11100	69.82	20221031	0.25	N	006840	5000	662 억	630732	N	N	9	N	N
85	20230615	140855	57	100.00	KOSPI	금융업	N	N	N	N	N	18870	-300	5	-1.56	281312980	14956	42.50	19170	19210	18630	24900	13420	19170	18809.37	4.76	0	-3610	20476	19822	19056	18402	17636	20150	18730	662	5740	5000	13410	10	1	13247561	2500	-4.11	0.45	12	0.11	-4589.00	41746.00	21550	20230419	-12.44	11100	20221031	70.00	21550	-12.44	20230419	15450	22.14	20230314	21550	-12.44	20230419	11100	70.00	20221031	0.25	N	006840	5000	662 억	630732	N	N	9	N	N
86	20230615	130707	57	100.00	KOSPI	금융업	N	N	N	N	N	19070	-100	5	-0.52	272698950	14500	41.20	19170	19210	18630	24900	13420	19170	18806.82	4.76	0	-3324	20476	19822	19056	18402	17636	20150	18730	662	5740	5000	13410	10	1	13247561	2526	-4.16	0.46	12	0.11	-4589.00	41746.00	21550	20230419	-11.51	11100	20221031	71.80	21550	-11.51	20230419	15450	23.43	20230314	21550	-11.51	20230419	11100	71.80	20221031	0.25	N	006840	5000	662 억	630732	N	N	9	N	N
87	20230615	120154	57	100.00	KOSPI	금융업	N	N	N	N	N	18660	-510	5	-2.66	218088310	11604	32.97	19170	19210	18630	24900	13420	19170	18794.24	4.76	0	-2713	20476	19822	19056	18402	17636	20150	18730	662	5740	5000	13410	10	1	13247561	2472	-4.07	0.45	12	0.09	-4589.00	41746.00	21550	20230419	-13.41	11100	20221031	68.11	21550	-13.41	20230419	15450	20.78	20230314	21550	-13.41	20230419	11100	68.11	20221031	0.25	N	006840	5000	662 억	630732	N	N	9	N	N
88	20230615	110441	57	100.00	KOSPI	금융업	N	N	N	N	N	18640	-530	5	-2.76	195140560	10374	29.48	19170	19210	18630	24900	13420	19170	18810.54	4.76	0	-2255	20476	19822	19056	18402	17636	20150	18730	662	5740	5000	13410	10	1	13247561	2469	-4.06	0.45	12	0.08	-4589.00	41746.00	21550	20230419	-13.50	11100	20221031	67.93	21550	-13.50	20230419	15450	20.65	20230314	21550	-13.50	20230419	11100	67.93	20221031	0.25	N	006840	5000	662 억	630732	N	N	9	N	N
89	20230611	184623	57	100.00	KOSPI	금융업	N	N	N	N	N	18740	-70	5	-0.37	267173460	14168	89.01	18990	19230	18670	24450	13170	18810	18857.73	4.66	724	-76	19290	19050	18900	18660	18510	18975	18585	662	5640	5000	13160	10	1	13247561	2483	-4.08	0.45	12	0.11	-4589.00	41746.00	21550	20230419	-13.04	11100	20221031	68.83	21550	-13.04	20230419	15450	21.29	20230314	21550	-13.04	20230419	11100	68.83	20221031	0.31	N	006840	5000	662 억	616929	N	N	24	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History