KissMeData/030610/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160346	57	100.00	KOSPI	금융업	N	N	N	N		N	5280	40	2	0.76	66753960	12728	23.68	5230	5300	5210	6810	3670	5240	5244.59	2.13	0	-300	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3414	7.88	0.22	12	0.02	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	9	N	N
3	20230630	150349	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	20	2	0.38	60739050	11581	21.55	5230	5300	5210	6810	3670	5240	5244.72	2.13	0	-409	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3401	7.85	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
4	20230630	140348	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	20	2	0.38	37582880	7169	13.34	5230	5280	5210	6810	3670	5240	5242.42	2.13	0	-267	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3401	7.85	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
5	20230630	130349	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	10	2	0.19	19211630	3673	6.83	5230	5260	5210	6810	3670	5240	5230.50	2.13	0	-716	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3394	7.84	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
6	20230630	120346	57	100.00	KOSPI	금융업	N	N	N	N		N	5240	0	3	0.00	17058120	3262	6.07	5230	5260	5210	6810	3670	5240	5229.34	2.13	0	-716	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3388	7.82	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.49	4985	20230321	5.12	6010	-12.81	20230203	4985	5.12	20230321	6590	-20.49	20220816	4985	5.12	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
7	20230630	110347	57	100.00	KOSPI	금융업	N	N	N	N		N	5240	0	3	0.00	10736450	2054	3.82	5230	5260	5210	6810	3670	5240	5227.09	2.13	0	-802	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3388	7.82	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.49	4985	20230321	5.12	6010	-12.81	20230203	4985	5.12	20230321	6590	-20.49	20220816	4985	5.12	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
8	20230630	100347	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	10	2	0.19	7483830	1433	2.67	5230	5260	5210	6810	3670	5240	5222.49	2.13	0	-802	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3394	7.84	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
9	20230630	090348	57	100.00	KOSPI	금융업	N	N	N	N		N	5220	-20	5	-0.38	130740	25	0.05	5230	5230	5220	6810	3670	5240	5229.60	2.13	0	-1	5360	5300	5250	5190	5140	5275	5165	3233	1570	5000	3770	10	1	64653296	3375	7.79	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.79	4985	20230321	4.71	6010	-13.14	20230203	4985	4.71	20230321	6590	-20.79	20220816	4985	4.71	20230321	0.19	N	030610	5000	3232 억	1378076	N	N	4	N	N
10	20230629	160347	57	100.00	KOSPI	금융업	N	N	N	N		N	5240	-30	5	-0.57	281666960	53705	228.73	5270	5310	5200	6850	3690	5270	5244.71	2.13	0	2689	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3388	7.82	0.22	12	0.08	670.00	24248.00	6590	20220816	-20.49	4985	20230321	5.12	6010	-12.81	20230203	4985	5.12	20230321	6590	-20.49	20220816	4985	5.12	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	4	N	N
11	20230629	150346	57	100.00	KOSPI	금융업	N	N	N	N		N	5220	-50	5	-0.95	266237660	50742	216.11	5270	5310	5210	6850	3690	5270	5246.89	2.13	0	1060	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3375	7.79	0.22	12	0.08	670.00	24248.00	6590	20220816	-20.79	4985	20230321	4.71	6010	-13.14	20230203	4985	4.71	20230321	6590	-20.79	20220816	4985	4.71	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
12	20230629	140344	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	-20	5	-0.38	231360420	44077	187.72	5270	5310	5230	6850	3690	5270	5249.01	2.13	0	1100	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3394	7.84	0.22	12	0.07	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
13	20230629	130345	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	-20	5	-0.38	213238560	40629	173.04	5270	5310	5230	6850	3690	5270	5248.43	2.13	0	1074	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3394	7.84	0.22	12	0.06	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
14	20230629	120346	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	-20	5	-0.38	41486260	7881	33.56	5270	5310	5250	6850	3690	5270	5264.09	2.13	0	172	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3394	7.84	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
15	20230629	110346	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	0	3	0.00	33241460	6311	26.88	5270	5310	5250	6850	3690	5270	5267.23	2.13	0	174	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3407	7.87	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
16	20230629	100346	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	-10	5	-0.19	3042940	577	2.46	5270	5300	5260	6850	3690	5270	5273.73	2.13	0	13	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3401	7.85	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
17	20230629	090346	57	100.00	KOSPI	금융업	N	N	N	N		N	5280	10	2	0.19	36900	7	0.03	5270	5280	5270	6850	3690	5270	5271.43	2.13	0	1	5343	5306	5283	5246	5223	5300	5240	3233	1580	5000	3790	10	1	64653296	3414	7.88	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1376054	N	N	3	N	N
18	20230628	160342	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	30	2	0.57	123858920	23470	60.75	5270	5320	5260	6810	3670	5240	5277.34	2.12	0	4085	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3407	7.87	0.22	12	0.04	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
19	20230628	150344	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	30	2	0.57	114941450	21778	56.37	5270	5320	5260	6810	3670	5240	5277.87	2.12	0	3266	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3407	7.87	0.22	12	0.03	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
20	20230628	140342	57	100.00	KOSPI	금융업	N	N	N	N		N	5280	40	2	0.76	107819470	20428	52.88	5270	5320	5260	6810	3670	5240	5278.02	2.12	0	2635	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3414	7.88	0.22	12	0.03	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
21	20230628	130343	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	30	2	0.57	104020910	19708	51.02	5270	5320	5260	6810	3670	5240	5278.11	2.12	0	2232	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3407	7.87	0.22	12	0.03	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
22	20230628	120313	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	30	2	0.57	97690710	18506	47.90	5270	5320	5260	6810	3670	5240	5278.87	2.12	0	2271	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3407	7.87	0.22	12	0.03	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
23	20230628	110346	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	20	2	0.38	80513730	15242	39.46	5270	5320	5260	6810	3670	5240	5282.36	2.12	0	2469	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3401	7.85	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
24	20230628	100345	57	100.00	KOSPI	금융업	N	N	N	N		N	5300	60	2	1.15	39634370	7488	19.38	5270	5300	5270	6810	3670	5240	5293.05	2.12	0	2252	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3427	7.91	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
25	20230628	090344	57	100.00	KOSPI	금융업	N	N	N	N		N	5280	40	2	0.76	1882740	357	0.92	5270	5280	5270	6810	3670	5240	5273.78	2.12	0	132	5333	5286	5253	5206	5173	5270	5190	3233	1570	5000	3770	10	1	64653296	3414	7.88	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1369940	N	N	3	N	N
26	20230627	160345	57	100.00	KOSPI	금융업	N	N	N	N		N	5240	-30	5	-0.57	202834150	38616	271.22	5270	5300	5220	6850	3690	5270	5252.98	2.12	0	2527	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3388	7.82	0.22	12	0.06	670.00	24248.00	6590	20220816	-20.49	4985	20230321	5.12	6010	-12.81	20230203	4985	5.12	20230321	6590	-20.49	20220816	4985	5.12	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	3	N	N
27	20230627	150346	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	-10	5	-0.19	187931170	35772	251.24	5270	5300	5220	6850	3690	5270	5253.58	2.12	0	4112	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3401	7.85	0.22	12	0.06	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
28	20230627	140349	57	100.00	KOSPI	금융업	N	N	N	N		N	5300	30	2	0.57	22369810	4231	29.72	5270	5300	5270	6850	3690	5270	5287.12	2.12	0	1203	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3427	7.91	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
29	20230627	130349	57	100.00	KOSPI	금융업	N	N	N	N		N	5290	20	2	0.38	21047020	3981	27.96	5270	5300	5270	6850	3690	5270	5286.87	2.12	0	1203	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3420	7.90	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.73	4985	20230321	6.12	6010	-11.98	20230203	4985	6.12	20230321	6590	-19.73	20220816	4985	6.12	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
30	20230627	120351	57	100.00	KOSPI	금융업	N	N	N	N		N	5300	30	2	0.57	20988770	3970	27.88	5270	5300	5270	6850	3690	5270	5286.84	2.12	0	1203	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3427	7.91	0.22	12	0.01	670.00	24248.00	6590	20220816	-19.58	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6590	-19.58	20220816	4985	6.32	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
31	20230627	110350	57	100.00	KOSPI	금융업	N	N	N	N		N	5280	10	2	0.19	17003130	3217	22.59	5270	5300	5270	6850	3690	5270	5285.40	2.12	0	702	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3414	7.88	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
32	20230627	100342	57	100.00	KOSPI	금융업	N	N	N	N		N	5280	10	2	0.19	12371790	2341	16.44	5270	5290	5270	6850	3690	5270	5284.83	2.12	0	80	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3414	7.88	0.22	12	0.00	670.00	24248.00	6590	20220816	-19.88	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6590	-19.88	20220816	4985	5.92	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
33	20230627	090345	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	0	3	0.00	532270	101	0.71	5270	5270	5270	6850	3690	5270	5270.00	2.12	0	0	5316	5292	5246	5222	5176	5305	5235	3233	1580	5000	3790	10	1	64653296	3407	7.87	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.18	N	030610	5000	3232 억	1367444	N	N	21	N	N
34	20230626	160343	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	0	3	0.00	71864680	13722	54.86	5270	5270	5200	6850	3690	5270	5237.06	2.11	0	410	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3407	7.87	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	21	N	N
35	20230626	150346	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	-10	5	-0.19	61843710	11819	47.25	5270	5270	5200	6850	3690	5270	5232.57	2.11	0	630	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3401	7.85	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
36	20230626	140345	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	0	3	0.00	60746200	11610	46.42	5270	5270	5200	6850	3690	5270	5232.23	2.11	0	722	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3407	7.87	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
37	20230626	130346	57	100.00	KOSPI	금융업	N	N	N	N		N	5270	0	3	0.00	60667150	11595	46.36	5270	5270	5200	6850	3690	5270	5232.18	2.11	0	722	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3407	7.87	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.03	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
38	20230626	120343	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	-20	5	-0.38	55661390	10642	42.55	5270	5270	5200	6850	3690	5270	5230.35	2.11	0	722	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3394	7.84	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
39	20230626	110342	57	100.00	KOSPI	금융업	N	N	N	N		N	5240	-30	5	-0.57	53702640	10269	41.05	5270	5270	5200	6850	3690	5270	5229.59	2.11	0	722	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3388	7.82	0.22	12	0.02	670.00	24248.00	6590	20220816	-20.49	4985	20230321	5.12	6010	-12.81	20230203	4985	5.12	20230321	6590	-20.49	20220816	4985	5.12	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
40	20230626	100343	57	100.00	KOSPI	금융업	N	N	N	N		N	5260	-10	5	-0.19	30777850	5900	23.59	5270	5270	5200	6850	3690	5270	5216.58	2.11	0	-205	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3401	7.85	0.22	12	0.01	670.00	24248.00	6590	20220816	-20.18	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6590	-20.18	20220816	4985	5.52	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
41	20230626	090344	57	100.00	KOSPI	금융업	N	N	N	N		N	5250	-20	5	-0.38	31570	6	0.02	5270	5270	5250	6850	3690	5270	5261.67	2.11	0	-3	5436	5352	5296	5212	5156	5325	5185	3233	1580	5000	3790	10	1	64653296	3394	7.84	0.22	12	0.00	670.00	24248.00	6590	20220816	-20.33	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.32	N	030610	5000	3232 억	1366599	N	N	88	N	N
42	20230623	160540	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5270	-70	5	-1.31	131599590	25013	274.05	5380	5380	5240	6940	3740	5340	5261.25	2.12	0	-3229	5426	5382	5326	5282	5226	5355	5255	3233	1600	5000	3840	10	1	64653296	3407	7.87	0.22	12	0.04	670.00	24248.00	6670	20220622	-20.99	4985	20230321	5.72	6010	-12.31	20230203	4985	5.72	20230321	6590	-20.03	20220816	4985	5.72	20230321	0.36	N	030610	5000	3232 억	1370663	N	N	88	N	N
43	20230623	140307	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5250	-90	5	-1.69	60346220	11452	125.47	5380	5380	5250	6940	3740	5340	5269.49	2.12	0	-3000	5426	5382	5326	5282	5226	5355	5255	3233	1600	5000	3840	10	1	64653296	3394	7.84	0.22	12	0.02	670.00	24248.00	6670	20220622	-21.29	4985	20230321	5.32	6010	-12.65	20230203	4985	5.32	20230321	6590	-20.33	20220816	4985	5.32	20230321	0.36	N	030610	5000	3232 억	1370663	N	N	22	N	N
44	20230622	160907	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	20	2	0.38	48395340	9127	36.27	5370	5370	5270	6910	3730	5320	5302.44	2.12	0	-733	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3452	7.97	0.22	12	0.01	670.00	24248.00	6680	20220621	-20.06	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6670	-19.94	20220622	4985	7.12	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	22	N	N
45	20230622	150402	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5300	-20	5	-0.38	41958520	7918	31.46	5370	5370	5270	6910	3730	5320	5299.13	2.12	0	275	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.01	670.00	24248.00	6680	20220621	-20.66	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6670	-20.54	20220622	4985	6.32	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
46	20230622	140404	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5310	-10	5	-0.19	35318820	6661	26.47	5370	5370	5290	6910	3730	5320	5302.33	2.12	0	187	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3433	7.93	0.22	12	0.01	670.00	24248.00	6680	20220621	-20.51	4985	20230321	6.52	6010	-11.65	20230203	4985	6.52	20230321	6670	-20.39	20220622	4985	6.52	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
47	20230622	130727	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	20	2	0.38	5836110	1096	4.35	5370	5370	5300	6910	3730	5320	5324.92	2.12	0	-177	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3452	7.97	0.22	12	0.00	670.00	24248.00	6680	20220621	-20.06	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6670	-19.94	20220622	4985	7.12	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
48	20230622	120448	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	20	2	0.38	3688810	693	2.75	5370	5370	5300	6910	3730	5320	5322.96	2.12	0	-241	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3452	7.97	0.22	12	0.00	670.00	24248.00	6680	20220621	-20.06	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6670	-19.94	20220622	4985	7.12	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
49	20230622	110118	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	0	3	0.00	2366800	445	1.77	5370	5370	5300	6910	3730	5320	5318.65	2.12	0	-168	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3440	7.94	0.22	12	0.00	670.00	24248.00	6680	20220621	-20.36	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6670	-20.24	20220622	4985	6.72	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
50	20230622	100654	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	10	2	0.19	1578560	297	1.18	5370	5370	5300	6910	3730	5320	5315.02	2.12	0	-168	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3446	7.96	0.22	12	0.00	670.00	24248.00	6680	20220621	-20.21	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6670	-20.09	20220622	4985	6.92	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
51	20230622	090624	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5300	-20	5	-0.38	929680	175	0.70	5370	5370	5300	6910	3730	5320	5312.46	2.12	0	-104	5413	5366	5333	5286	5253	5350	5270	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.00	670.00	24248.00	6680	20220621	-20.66	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6670	-20.54	20220622	4985	6.32	20230321	0.37	N	030610	5000	3232 억	1371437	N	N	961	N	N
52	20230621	160419	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-30	5	-0.56	134128310	25167	101.74	5350	5380	5300	6950	3750	5350	5329.82	2.12	0	-6077	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3440	7.94	0.22	12	0.04	670.00	24248.00	6730	20220620	-20.95	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6680	-20.36	20220621	4985	6.72	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	961	N	N
53	20230621	150832	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	-20	5	-0.37	113311880	21260	85.94	5350	5380	5300	6950	3750	5350	5329.82	2.12	0	-6806	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3446	7.96	0.22	12	0.03	670.00	24248.00	6730	20220620	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6680	-20.21	20220621	4985	6.92	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
54	20230621	141023	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-30	5	-0.56	104500910	19604	79.25	5350	5380	5300	6950	3750	5350	5330.59	2.12	0	-5285	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3440	7.94	0.22	12	0.03	670.00	24248.00	6730	20220620	-20.95	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6680	-20.36	20220621	4985	6.72	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
55	20230621	130921	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	-10	5	-0.19	75448460	14151	57.21	5350	5380	5300	6950	3750	5350	5331.67	2.12	0	-3672	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3452	7.97	0.22	12	0.02	670.00	24248.00	6730	20220620	-20.65	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6680	-20.06	20220621	4985	7.12	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
56	20230621	120804	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	-10	5	-0.19	72508370	13601	54.98	5350	5380	5300	6950	3750	5350	5331.11	2.12	0	-3414	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3452	7.97	0.22	12	0.02	670.00	24248.00	6730	20220620	-20.65	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6680	-20.06	20220621	4985	7.12	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
57	20230621	110825	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	-20	5	-0.37	29775940	5583	22.57	5350	5380	5320	6950	3750	5350	5333.32	2.12	0	-1412	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3446	7.96	0.22	12	0.01	670.00	24248.00	6730	20220620	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6680	-20.21	20220621	4985	6.92	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
58	20230621	100104	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-30	5	-0.56	10757880	2015	8.15	5350	5380	5320	6950	3750	5350	5338.90	2.12	0	-1341	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3440	7.94	0.22	12	0.00	670.00	24248.00	6730	20220620	-20.95	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6680	-20.36	20220621	4985	6.72	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
59	20230621	090454	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	-20	5	-0.37	58750	11	0.04	5350	5350	5330	6950	3750	5350	5340.91	2.12	0	-5	5403	5376	5343	5316	5283	5390	5330	3233	1600	5000	3850	10	1	64653296	3446	7.96	0.22	12	0.00	670.00	24248.00	6730	20220620	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6680	-20.21	20220621	4985	6.92	20230321	0.37	N	030610	5000	3232 억	1373705	N	N	23	N	N
60	20230620	160249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5350	50	2	0.94	128948280	24237	106.31	5310	5370	5310	6890	3710	5300	5320.23	2.13	0	1	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3459	7.99	0.22	12	0.04	670.00	24248.00	6730	20220617	-20.51	4985	20230321	7.32	6010	-10.98	20230203	4985	7.32	20230321	6730	-20.51	20220620	4985	7.32	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	23	N	N
61	20230620	150115	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5350	50	2	0.94	128093370	24077	105.61	5310	5370	5310	6890	3710	5300	5320.15	2.13	0	1	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3459	7.99	0.22	12	0.04	670.00	24248.00	6730	20220617	-20.51	4985	20230321	7.32	6010	-10.98	20230203	4985	7.32	20230321	6730	-20.51	20220620	4985	7.32	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
62	20230620	140249	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	30	2	0.57	121202190	22789	99.96	5310	5370	5310	6890	3710	5300	5318.45	2.13	0	-258	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3446	7.96	0.22	12	0.04	670.00	24248.00	6730	20220617	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6730	-20.80	20220620	4985	6.92	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
63	20230620	130425	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	30	2	0.57	119418310	22454	98.49	5310	5370	5310	6890	3710	5300	5318.35	2.13	0	-253	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3446	7.96	0.22	12	0.03	670.00	24248.00	6730	20220617	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6730	-20.80	20220620	4985	6.92	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
64	20230620	120535	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5310	10	2	0.19	118531030	22287	97.76	5310	5370	5310	6890	3710	5300	5318.39	2.13	0	-244	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3433	7.93	0.22	12	0.03	670.00	24248.00	6730	20220617	-21.10	4985	20230321	6.52	6010	-11.65	20230203	4985	6.52	20230321	6730	-21.10	20220620	4985	6.52	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
65	20230620	110216	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	30	2	0.57	90971550	17107	75.04	5310	5370	5310	6890	3710	5300	5317.80	2.13	0	-1008	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3446	7.96	0.22	12	0.03	670.00	24248.00	6730	20220617	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6730	-20.80	20220620	4985	6.92	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
66	20230620	100932	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	30	2	0.57	33096860	6230	27.33	5310	5370	5310	6890	3710	5300	5312.50	2.13	0	-1776	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3446	7.96	0.22	12	0.01	670.00	24248.00	6730	20220617	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6730	-20.80	20220620	4985	6.92	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
67	20230620	090332	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	30	2	0.57	638720	120	0.53	5310	5370	5310	6890	3710	5300	5322.67	2.13	0	-71	5420	5360	5310	5250	5200	5335	5225	3233	1590	5000	3810	10	1	64653296	3446	7.96	0.22	12	0.00	670.00	24248.00	6730	20220617	-20.80	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6730	-20.80	20220620	4985	6.92	20230321	0.36	N	030610	5000	3232 억	1375750	N	N	33	N	N
68	20230619	160105	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5300	-30	5	-0.56	120346080	22798	47.82	5330	5370	5260	6920	3740	5330	5278.80	2.13	0	-246	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.04	670.00	24248.00	6820	20220616	-22.29	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6730	-21.25	20220620	4985	6.32	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	33	N	N
69	20230619	150110	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5280	-50	5	-0.94	116211790	22016	46.18	5330	5370	5260	6920	3740	5330	5278.52	2.13	0	78	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3414	7.88	0.22	12	0.03	670.00	24248.00	6820	20220616	-22.58	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6730	-21.55	20220620	4985	5.92	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
70	20230619	140429	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5280	-50	5	-0.94	108507050	20557	43.12	5330	5370	5260	6920	3740	5330	5278.35	2.13	0	721	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3414	7.88	0.22	12	0.03	670.00	24248.00	6820	20220616	-22.58	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6730	-21.55	20220620	4985	5.92	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
71	20230619	130816	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5300	-30	5	-0.56	100246720	18998	39.85	5330	5370	5260	6920	3740	5330	5276.70	2.13	0	1047	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.03	670.00	24248.00	6820	20220616	-22.29	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6730	-21.25	20220620	4985	6.32	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
72	20230619	120215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5260	-70	5	-1.31	71740970	13587	28.50	5330	5370	5260	6920	3740	5330	5280.12	2.13	0	2056	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3401	7.85	0.22	12	0.02	670.00	24248.00	6820	20220616	-22.87	4985	20230321	5.52	6010	-12.48	20230203	4985	5.52	20230321	6730	-21.84	20220620	4985	5.52	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
73	20230619	110342	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5300	-30	5	-0.56	41343780	7823	16.41	5330	5370	5280	6920	3740	5330	5284.90	2.13	0	1911	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3427	7.91	0.22	12	0.01	670.00	24248.00	6820	20220616	-22.29	4985	20230321	6.32	6010	-11.81	20230203	4985	6.32	20230321	6730	-21.25	20220620	4985	6.32	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
74	20230619	100357	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5290	-40	5	-0.75	35621320	6740	14.14	5330	5370	5280	6920	3740	5330	5285.06	2.13	0	1806	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3420	7.90	0.22	12	0.01	670.00	24248.00	6820	20220616	-22.43	4985	20230321	6.12	6010	-11.98	20230203	4985	6.12	20230321	6730	-21.40	20220620	4985	6.12	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
75	20230619	090234	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-10	5	-0.19	3040190	574	1.20	5330	5330	5280	6920	3740	5330	5296.50	2.13	0	-13	5450	5390	5330	5270	5210	5360	5240	3233	1590	5000	3830	10	1	64653296	3440	7.94	0.22	12	0.00	670.00	24248.00	6820	20220616	-21.99	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6730	-20.95	20220620	4985	6.72	20230321	0.35	N	030610	5000	3232 억	1376101	N	N	30	N	N
76	20230616	160357	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	0	3	0.00	252937480	47650	166.57	5370	5390	5270	6920	3740	5330	5307.77	2.13	0	310	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3446	7.96	0.22	12	0.07	670.00	24248.00	6860	20220615	-22.30	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6820	-21.85	20220616	4985	6.92	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	30	N	N
77	20230616	150915	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-10	5	-0.19	239843730	45189	157.97	5370	5390	5270	6920	3740	5330	5307.57	2.13	0	509	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3440	7.94	0.22	12	0.07	670.00	24248.00	6860	20220615	-22.45	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6820	-21.99	20220616	4985	6.72	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
78	20230616	140906	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-10	5	-0.19	230230290	43377	151.64	5370	5390	5270	6920	3740	5330	5307.66	2.13	0	106	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3440	7.94	0.22	12	0.07	670.00	24248.00	6860	20220615	-22.45	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6820	-21.99	20220616	4985	6.72	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
79	20230616	130436	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5280	-50	5	-0.94	196086080	36920	129.06	5370	5390	5270	6920	3740	5330	5311.11	2.13	0	-195	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3414	7.88	0.22	12	0.06	670.00	24248.00	6860	20220615	-23.03	4985	20230321	5.92	6010	-12.15	20230203	4985	5.92	20230321	6820	-22.58	20220616	4985	5.92	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
80	20230616	120215	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5290	-40	5	-0.75	165211060	31074	108.63	5370	5390	5290	6920	3740	5330	5316.70	2.13	0	178	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3420	7.90	0.22	12	0.05	670.00	24248.00	6860	20220615	-22.89	4985	20230321	6.12	6010	-11.98	20230203	4985	6.12	20230321	6820	-22.43	20220616	4985	6.12	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
81	20230616	110233	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5290	-40	5	-0.75	115858190	21757	76.06	5370	5390	5290	6920	3740	5330	5325.10	2.13	0	-710	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3420	7.90	0.22	12	0.03	670.00	24248.00	6860	20220615	-22.89	4985	20230321	6.12	6010	-11.98	20230203	4985	6.12	20230321	6820	-22.43	20220616	4985	6.12	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
82	20230616	100753	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5360	30	2	0.56	4195570	783	2.74	5370	5370	5330	6920	3740	5330	5358.33	2.13	0	-241	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3465	8.00	0.22	12	0.00	670.00	24248.00	6860	20220615	-21.87	4985	20230321	7.52	6010	-10.82	20230203	4985	7.52	20230321	6820	-21.41	20220616	4985	7.52	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
83	20230616	090321	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5350	20	2	0.38	321220	60	0.21	5370	5370	5350	6920	3740	5330	5353.67	2.13	0	0	5416	5372	5346	5302	5276	5360	5290	3233	1590	5000	3830	10	1	64653296	3459	7.99	0.22	12	0.00	670.00	24248.00	6860	20220615	-22.01	4985	20230321	7.32	6010	-10.98	20230203	4985	7.32	20230321	6820	-21.55	20220616	4985	7.32	20230321	0.35	N	030610	5000	3232 억	1375064	N	N	35	N	N
84	20230615	150223	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5330	-70	5	-1.30	126738820	23736	139.07	5390	5390	5320	7020	3780	5400	5339.52	2.14	0	-6296	5466	5432	5386	5352	5306	5440	5360	3233	1620	5000	3880	10	1	64653296	3446	7.96	0.22	12	0.04	670.00	24248.00	6860	20220615	-22.30	4985	20230321	6.92	6010	-11.31	20230203	4985	6.92	20230321	6860	-22.30	20220615	4985	6.92	20230321	0.35	N	030610	5000	3232 억	1381845	N	N	48	N	N
85	20230615	140937	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5320	-80	5	-1.48	93970630	17590	103.06	5390	5390	5320	7020	3780	5400	5342.28	2.14	0	-3349	5466	5432	5386	5352	5306	5440	5360	3233	1620	5000	3880	10	1	64653296	3440	7.94	0.22	12	0.03	670.00	24248.00	6860	20220615	-22.45	4985	20230321	6.72	6010	-11.48	20230203	4985	6.72	20230321	6860	-22.45	20220615	4985	6.72	20230321	0.35	N	030610	5000	3232 억	1381845	N	N	48	N	N
86	20230615	130824	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5350	-50	5	-0.93	86834390	16249	95.20	5390	5390	5320	7020	3780	5400	5343.98	2.14	0	-3138	5466	5432	5386	5352	5306	5440	5360	3233	1620	5000	3880	10	1	64653296	3459	7.99	0.22	12	0.03	670.00	24248.00	6860	20220615	-22.01	4985	20230321	7.32	6010	-10.98	20230203	4985	7.32	20230321	6860	-22.01	20220615	4985	7.32	20230321	0.35	N	030610	5000	3232 억	1381845	N	N	48	N	N
87	20230615	120850	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	-60	5	-1.11	71964730	13459	78.86	5390	5390	5320	7020	3780	5400	5346.96	2.14	0	-2705	5466	5432	5386	5352	5306	5440	5360	3233	1620	5000	3880	10	1	64653296	3452	7.97	0.22	12	0.02	670.00	24248.00	6860	20220615	-22.16	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6860	-22.16	20220615	4985	7.12	20230321	0.35	N	030610	5000	3232 억	1381845	N	N	48	N	N
88	20230615	110705	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5340	-60	5	-1.11	48314000	9022	52.86	5390	5390	5330	7020	3780	5400	5355.13	2.14	0	-459	5466	5432	5386	5352	5306	5440	5360	3233	1620	5000	3880	10	1	64653296	3452	7.97	0.22	12	0.01	670.00	24248.00	6860	20220615	-22.16	4985	20230321	7.12	6010	-11.15	20230203	4985	7.12	20230321	6860	-22.16	20220615	4985	7.12	20230321	0.35	N	030610	5000	3232 억	1381845	N	N	48	N	N
89	20230611	184500	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	5370	0	3	0.00	205150930	38135	177.84	5380	5430	5360	6980	3760	5370	5380.04	2.15	-2386	-12522	5476	5422	5386	5332	5296	5405	5315	3233	1610	5000	3860	10	1	64653296	3472	8.01	0.22	12	0.06	670.00	24248.00	7320	20220608	-26.64	4985	20230321	7.72	6010	-10.65	20230203	4985	7.72	20230321	7250	-25.93	20220609	4985	7.72	20230321	0.31	N	030610	5000	3232 억	1390081	N	N	13	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History