KissMeData/006220/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

64 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	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	20240628	160223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	0	3	0.00	1217599200	109781	58.66	11030	11200	11030	14440	7780	11110	11091.15	1.08	5803	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3570	69.87	0.67	12	0.34	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.82	N	006220	5000	1606 억	348335	N	N	98	N	N
3	20240628	150223	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	-50	5	-0.45	1121532840	101117	54.03	11030	11200	11030	14440	7780	11110	11091.42	1.08	7672	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3553	69.56	0.66	12	0.31	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
4	20240628	140222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	-10	5	-0.09	951164290	85724	45.81	11030	11200	11030	14440	7780	11110	11095.64	1.08	8164	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3566	69.81	0.67	12	0.27	159.00	16678.00	16900	20240419	-34.32	7110	20231005	56.12	16900	-34.32	20240419	7360	50.82	20240123	16900	-34.32	20240419	7110	56.12	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
5	20240628	130222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11070	-40	5	-0.36	878266630	79147	42.29	11030	11200	11030	14440	7780	11110	11096.63	1.08	7986	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3557	69.62	0.66	12	0.25	159.00	16678.00	16900	20240419	-34.50	7110	20231005	55.70	16900	-34.50	20240419	7360	50.41	20240123	16900	-34.50	20240419	7110	55.70	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
6	20240628	120222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11090	-20	5	-0.18	790806570	71255	38.07	11030	11200	11030	14440	7780	11110	11098.24	1.08	7736	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3563	69.75	0.66	12	0.22	159.00	16678.00	16900	20240419	-34.38	7110	20231005	55.98	16900	-34.38	20240419	7360	50.68	20240123	16900	-34.38	20240419	7110	55.98	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
7	20240628	110220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11090	-20	5	-0.18	671396250	60495	32.33	11030	11200	11030	14440	7780	11110	11098.36	1.08	7638	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3563	69.75	0.66	12	0.19	159.00	16678.00	16900	20240419	-34.38	7110	20231005	55.98	16900	-34.38	20240419	7360	50.68	20240123	16900	-34.38	20240419	7110	55.98	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
8	20240628	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	-30	5	-0.27	450622990	40569	21.68	11030	11200	11030	14440	7780	11110	11107.56	1.08	10022	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3560	69.69	0.66	12	0.13	159.00	16678.00	16900	20240419	-34.44	7110	20231005	55.84	16900	-34.44	20240419	7360	50.54	20240123	16900	-34.44	20240419	7110	55.84	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
9	20240628	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	-30	5	-0.27	86555580	7835	4.19	11030	11110	11030	14440	7780	11110	11046.48	1.08	3448	11263	11186	11123	11046	10983	11155	11015	1606	3330	5000	6880	10	1	32128774	3560	69.69	0.66	12	0.02	159.00	16678.00	16900	20240419	-34.44	7110	20231005	55.84	16900	-34.44	20240419	7360	50.54	20240123	16900	-34.44	20240419	7110	55.84	20231005	3.82	N	006220	5000	1606 억	348335	N	N	54	N	N
10	20240627	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	50	2	0.45	2054921910	184633	129.52	11120	11200	11060	14370	7750	11060	11129.94	0.93	49127	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3570	69.87	0.67	12	0.57	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.84	N	006220	5000	1606 억	299253	N	N	54	N	N
11	20240627	150220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	90	2	0.81	1858825220	167014	117.16	11120	11200	11060	14370	7750	11060	11129.84	0.93	48428	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3582	70.13	0.67	12	0.52	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
12	20240627	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	120	2	1.08	1635463730	147002	103.12	11120	11200	11060	14370	7750	11060	11125.54	0.93	42954	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3592	70.31	0.67	12	0.46	159.00	16678.00	16900	20240419	-33.85	7110	20231005	57.24	16900	-33.85	20240419	7360	51.90	20240123	16900	-33.85	20240419	7110	57.24	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
13	20240627	130219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11140	80	2	0.72	1280126610	115160	80.78	11120	11200	11060	14370	7750	11060	11116.17	0.93	25753	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3579	70.06	0.67	12	0.36	159.00	16678.00	16900	20240419	-34.08	7110	20231005	56.68	16900	-34.08	20240419	7360	51.36	20240123	16900	-34.08	20240419	7110	56.68	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
14	20240627	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	50	2	0.45	1068294170	96143	67.44	11120	11200	11060	14370	7750	11060	11111.62	0.93	14736	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3570	69.87	0.67	12	0.30	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
15	20240627	110220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	60	2	0.54	834415160	75056	52.65	11120	11200	11060	14370	7750	11060	11117.39	0.93	4248	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3573	69.94	0.67	12	0.23	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
16	20240627	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	50	2	0.45	593284420	53385	37.45	11120	11200	11060	14370	7750	11060	11113.52	0.93	4249	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3570	69.87	0.67	12	0.17	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
17	20240627	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11130	70	2	0.63	184348760	16585	11.63	11120	11160	11080	14370	7750	11060	11116.08	0.93	1838	11326	11192	11106	10972	10886	11150	10930	1606	3310	5000	6850	10	1	32128774	3576	70.00	0.67	12	0.05	159.00	16678.00	16900	20240419	-34.14	7110	20231005	56.54	16900	-34.14	20240419	7360	51.22	20240123	16900	-34.14	20240419	7110	56.54	20231005	3.84	N	006220	5000	1606 억	299253	N	N	31	N	N
18	20240626	160219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	-60	5	-0.54	1519649190	137494	48.85	11130	11240	11020	14450	7790	11120	11052.45	0.96	-10464	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3553	69.56	0.66	12	0.43	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.88	N	006220	5000	1606 억	309530	N	N	31	N	N
19	20240626	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	-60	5	-0.54	1400416050	126705	45.02	11130	11240	11020	14450	7790	11120	11052.56	0.96	-11624	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3553	69.56	0.66	12	0.39	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
20	20240626	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	-60	5	-0.54	1233022800	111560	39.64	11130	11240	11020	14450	7790	11120	11052.54	0.96	-12542	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3553	69.56	0.66	12	0.35	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
21	20240626	130220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-100	5	-0.90	1113550320	100754	35.80	11130	11240	11020	14450	7790	11120	11052.16	0.96	-10935	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3541	69.31	0.66	12	0.31	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
22	20240626	120219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	-90	5	-0.81	961917250	87013	30.92	11130	11240	11020	14450	7790	11120	11054.86	0.96	-6826	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3544	69.37	0.66	12	0.27	159.00	16678.00	16900	20240419	-34.73	7110	20231005	55.13	16900	-34.73	20240419	7360	49.86	20240123	16900	-34.73	20240419	7110	55.13	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
23	20240626	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-70	5	-0.63	716489670	64769	23.01	11130	11240	11020	14450	7790	11120	11062.22	0.96	-5981	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3550	69.50	0.66	12	0.20	159.00	16678.00	16900	20240419	-34.62	7110	20231005	55.41	16900	-34.62	20240419	7360	50.14	20240123	16900	-34.62	20240419	7110	55.41	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
24	20240626	100219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11040	-80	5	-0.72	572747970	51750	18.39	11130	11240	11020	14450	7790	11120	11067.58	0.96	-5291	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3547	69.43	0.66	12	0.16	159.00	16678.00	16900	20240419	-34.67	7110	20231005	55.27	16900	-34.67	20240419	7360	50.00	20240123	16900	-34.67	20240419	7110	55.27	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
25	20240626	090218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11140	20	2	0.18	44726550	3998	1.42	11130	11240	11130	14450	7790	11120	11187.48	0.96	-913	11540	11330	11220	11010	10900	11275	10955	1606	3330	5000	6890	10	1	32128774	3579	70.06	0.67	12	0.01	159.00	16678.00	16900	20240419	-34.08	7110	20231005	56.68	16900	-34.08	20240419	7360	51.36	20240123	16900	-34.08	20240419	7110	56.68	20231005	3.88	N	006220	5000	1606 억	309530	N	N	75	N	N
26	20240625	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	-40	5	-0.36	3078134950	274192	27.17	11270	11430	11110	14500	7820	11160	11226.71	0.95	3844	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3573	69.94	0.67	12	0.85	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.88	N	006220	5000	1606 억	305835	N	N	75	N	N
27	20240625	150219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	-40	5	-0.36	2844460880	253173	25.09	11270	11430	11110	14500	7820	11160	11235.59	0.95	5325	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3573	69.94	0.67	12	0.79	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
28	20240625	140219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	-10	5	-0.09	2539707820	225799	22.37	11270	11430	11110	14500	7820	11160	11248.10	0.95	7394	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3582	70.13	0.67	12	0.70	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
29	20240625	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	0	3	0.00	2404158140	213637	21.17	11270	11430	11110	14500	7820	11160	11253.99	0.95	9078	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3586	70.19	0.67	12	0.66	159.00	16678.00	16900	20240419	-33.96	7110	20231005	56.96	16900	-33.96	20240419	7360	51.63	20240123	16900	-33.96	20240419	7110	56.96	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
30	20240625	120220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	0	3	0.00	2256215140	200348	19.85	11270	11430	11110	14500	7820	11160	11262.07	0.95	9687	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3586	70.19	0.67	12	0.62	159.00	16678.00	16900	20240419	-33.96	7110	20231005	56.96	16900	-33.96	20240419	7360	51.63	20240123	16900	-33.96	20240419	7110	56.96	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
31	20240625	110222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	20	2	0.18	2039809950	180915	17.93	11270	11430	11140	14500	7820	11160	11275.71	0.95	14978	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3592	70.31	0.67	12	0.56	159.00	16678.00	16900	20240419	-33.85	7110	20231005	57.24	16900	-33.85	20240419	7360	51.90	20240123	16900	-33.85	20240419	7110	57.24	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
32	20240625	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11270	110	2	0.99	1620897570	143503	14.22	11270	11430	11190	14500	7820	11160	11296.32	0.95	18363	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3621	70.88	0.68	12	0.45	159.00	16678.00	16900	20240419	-33.31	7110	20231005	58.51	16900	-33.31	20240419	7360	53.12	20240123	16900	-33.31	20240419	7110	58.51	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
33	20240625	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11280	120	2	1.08	291502690	25822	2.56	11270	11380	11230	14500	7820	11160	11295.02	0.95	1339	12266	11712	11336	10782	10406	11990	11060	1606	3340	5000	6910	10	1	32128774	3624	70.94	0.68	12	0.08	159.00	16678.00	16900	20240419	-33.25	7110	20231005	58.65	16900	-33.25	20240419	7360	53.26	20240123	16900	-33.25	20240419	7110	58.65	20231005	3.88	N	006220	5000	1606 억	305835	N	N	95	N	N
34	20240624	160218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	30	2	0.27	11458820300	997911	367.40	11000	11890	10960	14460	7800	11130	11483.30	0.98	-9907	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3586	70.19	0.67	12	3.11	159.00	16678.00	16900	20240419	-33.96	7110	20231005	56.96	16900	-33.96	20240419	7360	51.63	20240123	16900	-33.96	20240419	7110	56.96	20231005	3.93	N	006220	5000	1606 억	316095	N	N	95	N	N
35	20240624	150217	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	20	2	0.18	11227255850	977150	359.76	11000	11890	10960	14460	7800	11130	11489.88	0.98	-12515	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3582	70.13	0.67	12	3.04	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
36	20240624	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	30	2	0.27	10882014670	946171	348.35	11000	11890	10960	14460	7800	11130	11501.19	0.98	-20533	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3586	70.19	0.67	12	2.94	159.00	16678.00	16900	20240419	-33.96	7110	20231005	56.96	16900	-33.96	20240419	7360	51.63	20240123	16900	-33.96	20240419	7110	56.96	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
37	20240624	130218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11170	40	2	0.36	10611950470	922019	339.46	11000	11890	10960	14460	7800	11130	11509.56	0.98	-22746	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3589	70.25	0.67	12	2.87	159.00	16678.00	16900	20240419	-33.91	7110	20231005	57.10	16900	-33.91	20240419	7360	51.77	20240123	16900	-33.91	20240419	7110	57.10	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
38	20240624	120218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	100	2	0.90	9812411230	850172	313.01	11000	11890	10960	14460	7800	11130	11541.78	0.98	-31490	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3608	70.63	0.67	12	2.65	159.00	16678.00	16900	20240419	-33.55	7110	20231005	57.95	16900	-33.55	20240419	7360	52.58	20240123	16900	-33.55	20240419	7110	57.95	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
39	20240624	110219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11720	590	2	5.30	6409579060	552421	203.38	11000	11890	10960	14460	7800	11130	11602.89	0.98	-36015	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3765	73.71	0.70	12	1.72	159.00	16678.00	16900	20240419	-30.65	7110	20231005	64.84	16900	-30.65	20240419	7360	59.24	20240123	16900	-30.65	20240419	7110	64.84	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
40	20240624	100218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11000	-130	5	-1.17	375753340	34104	12.56	11000	11100	10960	14460	7800	11130	11017.17	0.98	2257	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3534	69.18	0.66	12	0.11	159.00	16678.00	16900	20240419	-34.91	7110	20231005	54.71	16900	-34.91	20240419	7360	49.46	20240123	16900	-34.91	20240419	7110	54.71	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
41	20240624	090219	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11030	-100	5	-0.90	83549160	7588	2.79	11000	11100	11000	14460	7800	11130	11007.27	0.98	1006	11610	11370	11250	11010	10890	11310	10950	1606	3330	5000	6900	10	1	32128774	3544	69.37	0.66	12	0.02	159.00	16678.00	16900	20240419	-34.73	7110	20231005	55.13	16900	-34.73	20240419	7360	49.86	20240123	16900	-34.73	20240419	7110	55.13	20231005	3.93	N	006220	5000	1606 억	316095	N	N	68	N	N
42	20240621	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11130	-70	5	-0.62	3027505610	268596	191.87	11290	11490	11130	14560	7840	11200	11271.68	1.20	-68196	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3576	70.00	0.67	12	0.84	159.00	16678.00	16900	20240419	-34.14	7110	20231005	56.54	16900	-34.14	20240419	7360	51.22	20240123	16900	-34.14	20240419	7110	56.54	20231005	3.97	N	006220	5000	1606 억	384291	N	N	68	N	N
43	20240621	150213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11140	-60	5	-0.54	2833420230	251178	179.43	11290	11490	11130	14560	7840	11200	11280.53	1.20	-64171	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3579	70.06	0.67	12	0.78	159.00	16678.00	16900	20240419	-34.08	7110	20231005	56.68	16900	-34.08	20240419	7360	51.36	20240123	16900	-34.08	20240419	7110	56.68	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
44	20240621	140213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	-50	5	-0.45	2660697650	235681	168.36	11290	11490	11130	14560	7840	11200	11289.40	1.20	-61861	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3582	70.13	0.67	12	0.73	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
45	20240621	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	-40	5	-0.36	2543367740	225173	160.85	11290	11490	11130	14560	7840	11200	11295.17	1.20	-58736	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3586	70.19	0.67	12	0.70	159.00	16678.00	16900	20240419	-33.96	7110	20231005	56.96	16900	-33.96	20240419	7360	51.63	20240123	16900	-33.96	20240419	7110	56.96	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
46	20240621	120215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11160	-40	5	-0.36	2392835540	211663	151.20	11290	11490	11130	14560	7840	11200	11304.93	1.20	-57925	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3586	70.19	0.67	12	0.66	159.00	16678.00	16900	20240419	-33.96	7110	20231005	56.96	16900	-33.96	20240419	7360	51.63	20240123	16900	-33.96	20240419	7110	56.96	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
47	20240621	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11250	50	2	0.45	1928984420	170195	121.58	11290	11490	11180	14560	7840	11200	11333.97	1.20	-40161	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3614	70.75	0.67	12	0.53	159.00	16678.00	16900	20240419	-33.43	7110	20231005	58.23	16900	-33.43	20240419	7360	52.85	20240123	16900	-33.43	20240419	7110	58.23	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
48	20240621	100213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11270	70	2	0.62	1530089380	134679	96.21	11290	11490	11220	14560	7840	11200	11361.01	1.20	-27055	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3621	70.88	0.68	12	0.42	159.00	16678.00	16900	20240419	-33.31	7110	20231005	58.51	16900	-33.31	20240419	7360	53.12	20240123	16900	-33.31	20240419	7110	58.51	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
49	20240621	090215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11440	240	2	2.14	314474240	27523	19.66	11290	11490	11290	14560	7840	11200	11425.87	1.20	471	11386	11292	11236	11142	11086	11340	11190	1606	3360	5000	6940	10	1	32128774	3676	71.95	0.69	12	0.09	159.00	16678.00	16900	20240419	-32.31	7110	20231005	60.90	16900	-32.31	20240419	7360	55.43	20240123	16900	-32.31	20240419	7110	60.90	20231005	3.97	N	006220	5000	1606 억	384291	N	N	105	N	N
50	20240620	160214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11200	20	2	0.18	1522773030	135756	86.37	11190	11330	11180	14530	7830	11180	11217.00	1.23	-9865	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3598	70.44	0.67	12	0.42	159.00	16678.00	16900	20240419	-33.73	7110	20231005	57.52	16900	-33.73	20240419	7360	52.17	20240123	16900	-33.73	20240419	7110	57.52	20231005	4.01	N	006220	5000	1606 억	393617	N	N	105	N	N
51	20240620	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11190	10	2	0.09	1399124930	124717	79.35	11190	11330	11180	14530	7830	11180	11218.40	1.23	-10967	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3595	70.38	0.67	12	0.39	159.00	16678.00	16900	20240419	-33.79	7110	20231005	57.38	16900	-33.79	20240419	7360	52.04	20240123	16900	-33.79	20240419	7110	57.38	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
52	20240620	140214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11200	20	2	0.18	1069074030	95231	60.59	11190	11330	11180	14530	7830	11180	11226.12	1.23	-10023	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3598	70.44	0.67	12	0.30	159.00	16678.00	16900	20240419	-33.73	7110	20231005	57.52	16900	-33.73	20240419	7360	52.17	20240123	16900	-33.73	20240419	7110	57.52	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
53	20240620	130213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	50	2	0.45	908470500	80890	51.46	11190	11330	11180	14530	7830	11180	11230.94	1.23	-10083	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3608	70.63	0.67	12	0.25	159.00	16678.00	16900	20240419	-33.55	7110	20231005	57.95	16900	-33.55	20240419	7360	52.58	20240123	16900	-33.55	20240419	7110	57.95	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
54	20240620	120213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	50	2	0.45	823078530	73276	46.62	11190	11330	11180	14530	7830	11180	11232.58	1.23	-10490	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3608	70.63	0.67	12	0.23	159.00	16678.00	16900	20240419	-33.55	7110	20231005	57.95	16900	-33.55	20240419	7360	52.58	20240123	16900	-33.55	20240419	7110	57.95	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
55	20240620	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11210	30	2	0.27	759633560	67622	43.02	11190	11330	11180	14530	7830	11180	11233.53	1.23	-10528	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3602	70.50	0.67	12	0.21	159.00	16678.00	16900	20240419	-33.67	7110	20231005	57.67	16900	-33.67	20240419	7360	52.31	20240123	16900	-33.67	20240419	7110	57.67	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
56	20240620	100214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11230	50	2	0.45	530823460	47213	30.04	11190	11330	11180	14530	7830	11180	11243.17	1.23	-7697	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3608	70.63	0.67	12	0.15	159.00	16678.00	16900	20240419	-33.55	7110	20231005	57.95	16900	-33.55	20240419	7360	52.58	20240123	16900	-33.55	20240419	7110	57.95	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
57	20240620	090214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11240	60	2	0.54	43369540	3868	2.46	11190	11250	11190	14530	7830	11180	11212.44	1.23	-1808	11400	11290	11160	11050	10920	11345	11105	1606	3350	5000	6930	10	1	32128774	3611	70.69	0.67	12	0.01	159.00	16678.00	16900	20240419	-33.49	7110	20231005	58.09	16900	-33.49	20240419	7360	52.72	20240123	16900	-33.49	20240419	7110	58.09	20231005	4.01	N	006220	5000	1606 억	393617	N	N	129	N	N
58	20240619	160213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	-70	5	-0.62	1734549630	155729	49.83	11150	11270	11030	14620	7880	11250	11137.81	1.14	26629	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3592	70.31	0.67	12	0.48	159.00	16678.00	16900	20240419	-33.85	7110	20231005	57.24	16900	-33.85	20240419	7360	51.90	20240123	16900	-33.85	20240419	7110	57.24	20231005	3.99	N	006220	5000	1606 억	366261	N	N	129	N	N
59	20240619	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11170	-80	5	-0.71	1567134510	140726	45.03	11150	11270	11030	14620	7880	11250	11135.89	1.14	25815	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3589	70.25	0.67	12	0.44	159.00	16678.00	16900	20240419	-33.91	7110	20231005	57.10	16900	-33.91	20240419	7360	51.77	20240123	16900	-33.91	20240419	7110	57.10	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
60	20240619	140216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11220	-30	5	-0.27	1420359360	127609	40.83	11150	11270	11030	14620	7880	11250	11130.35	1.14	22278	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3605	70.57	0.67	12	0.40	159.00	16678.00	16900	20240419	-33.61	7110	20231005	57.81	16900	-33.61	20240419	7360	52.45	20240123	16900	-33.61	20240419	7110	57.81	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
61	20240619	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	-70	5	-0.62	1192770420	107324	34.34	11150	11210	11030	14620	7880	11250	11113.46	1.14	20503	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3592	70.31	0.67	12	0.33	159.00	16678.00	16900	20240419	-33.85	7110	20231005	57.24	16900	-33.85	20240419	7360	51.90	20240123	16900	-33.85	20240419	7110	57.24	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
62	20240619	120212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11110	-140	5	-1.24	1023499170	92132	29.48	11150	11210	11030	14620	7880	11250	11108.72	1.14	10301	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3570	69.87	0.67	12	0.29	159.00	16678.00	16900	20240419	-34.26	7110	20231005	56.26	16900	-34.26	20240419	7360	50.95	20240123	16900	-34.26	20240419	7110	56.26	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
63	20240619	110213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11100	-150	5	-1.33	803303570	72303	23.14	11150	11210	11030	14620	7880	11250	11109.81	1.14	107	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3566	69.81	0.67	12	0.23	159.00	16678.00	16900	20240419	-34.32	7110	20231005	56.12	16900	-34.32	20240419	7360	50.82	20240123	16900	-34.32	20240419	7110	56.12	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
64	20240619	100214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11120	-130	5	-1.16	572872320	51579	16.50	11150	11210	11030	14620	7880	11250	11106.09	1.14	39	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3573	69.94	0.67	12	0.16	159.00	16678.00	16900	20240419	-34.20	7110	20231005	56.40	16900	-34.20	20240419	7360	51.09	20240123	16900	-34.20	20240419	7110	56.40	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
65	20240619	090216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11150	-100	5	-0.89	55005170	4931	1.58	11150	11210	11150	14620	7880	11250	11150.56	1.14	1078	11563	11406	11193	11036	10823	11485	11115	1606	3370	5000	6970	10	1	32128774	3582	70.13	0.67	12	0.02	159.00	16678.00	16900	20240419	-34.02	7110	20231005	56.82	16900	-34.02	20240419	7360	51.49	20240123	16900	-34.02	20240419	7110	56.82	20231005	3.99	N	006220	5000	1606 억	366261	N	N	56	N	N
66	20240618	160212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11250	120	2	1.08	3456327250	309236	63.10	11030	11350	10980	14460	7800	11130	11176.93	0.95	62559	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3614	70.75	0.67	12	0.96	159.00	16678.00	16900	20240419	-33.43	7110	20231005	58.23	16900	-33.43	20240419	7360	52.85	20240123	16900	-33.43	20240419	7110	58.23	20231005	4.15	N	006220	5000	1606 억	304529	N	N	56	N	N
67	20240618	150210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11270	140	2	1.26	3092384010	276867	56.49	11030	11350	10980	14460	7800	11130	11169.21	0.95	47950	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3621	70.88	0.68	12	0.86	159.00	16678.00	16900	20240419	-33.31	7110	20231005	58.51	16900	-33.31	20240419	7360	53.12	20240123	16900	-33.31	20240419	7110	58.51	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
68	20240618	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11260	130	2	1.17	2760182180	247424	50.48	11030	11350	10980	14460	7800	11130	11155.68	0.95	35511	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3618	70.82	0.68	12	0.77	159.00	16678.00	16900	20240419	-33.37	7110	20231005	58.37	16900	-33.37	20240419	7360	52.99	20240123	16900	-33.37	20240419	7110	58.37	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
69	20240618	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11300	170	2	1.53	2458258120	220637	45.02	11030	11350	10980	14460	7800	11130	11141.64	0.95	28452	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3631	71.07	0.68	12	0.69	159.00	16678.00	16900	20240419	-33.14	7110	20231005	58.93	16900	-33.14	20240419	7360	53.53	20240123	16900	-33.14	20240419	7110	58.93	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
70	20240618	120212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11210	80	2	0.72	1778842580	160394	32.73	11030	11270	10980	14460	7800	11130	11090.45	0.95	15385	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3602	70.50	0.67	12	0.50	159.00	16678.00	16900	20240419	-33.67	7110	20231005	57.67	16900	-33.67	20240419	7360	52.31	20240123	16900	-33.67	20240419	7110	57.67	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
71	20240618	110211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-80	5	-0.72	1034083210	93727	19.12	11030	11110	10980	14460	7800	11130	11032.90	0.95	74	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3550	69.50	0.66	12	0.29	159.00	16678.00	16900	20240419	-34.62	7110	20231005	55.41	16900	-34.62	20240419	7360	50.14	20240123	16900	-34.62	20240419	7110	55.41	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
72	20240618	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11060	-70	5	-0.63	757534070	68705	14.02	11030	11110	10980	14460	7800	11130	11025.86	0.95	-1658	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3553	69.56	0.66	12	0.21	159.00	16678.00	16900	20240419	-34.56	7110	20231005	55.56	16900	-34.56	20240419	7360	50.27	20240123	16900	-34.56	20240419	7110	55.56	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
73	20240618	090213	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	-50	5	-0.45	60034340	5436	1.11	11030	11110	11030	14460	7800	11130	11043.46	0.95	306	11530	11330	11150	10950	10770	11240	10860	1606	3330	5000	6900	10	1	32128774	3560	69.69	0.66	12	0.02	159.00	16678.00	16900	20240419	-34.44	7110	20231005	55.84	16900	-34.44	20240419	7360	50.54	20240123	16900	-34.44	20240419	7110	55.84	20231005	4.15	N	006220	5000	1606 억	304529	N	N	32	N	N
74	20240617	160210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11130	-220	5	-1.94	5357202610	484182	64.54	11290	11350	10970	14750	7950	11350	11064.38	1.04	-30155	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3576	70.00	0.67	12	1.51	159.00	16678.00	16900	20240419	-34.14	7110	20231005	56.54	16900	-34.14	20240419	7360	51.22	20240123	16900	-34.14	20240419	7110	56.54	20231005	4.13	N	006220	5000	1606 억	335012	N	N	32	N	N
75	20240617	150214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11080	-270	5	-2.38	5055727780	456987	60.92	11290	11350	10970	14750	7950	11350	11063.18	1.04	-38143	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3560	69.69	0.66	12	1.42	159.00	16678.00	16900	20240419	-34.44	7110	20231005	55.84	16900	-34.44	20240419	7360	50.54	20240123	16900	-34.44	20240419	7110	55.84	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
76	20240617	140211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11000	-350	5	-3.08	4506494630	407080	54.26	11290	11350	10970	14750	7950	11350	11070.29	1.04	-34382	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3534	69.18	0.66	12	1.27	159.00	16678.00	16900	20240419	-34.91	7110	20231005	54.71	16900	-34.91	20240419	7360	49.46	20240123	16900	-34.91	20240419	7110	54.71	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
77	20240617	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-330	5	-2.91	3587742930	323574	43.13	11290	11350	11010	14750	7950	11350	11087.86	1.04	-23813	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3541	69.31	0.66	12	1.01	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
78	20240617	120209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11050	-300	5	-2.64	3148065640	283697	37.82	11290	11350	11010	14750	7950	11350	11096.58	1.04	-12628	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3550	69.50	0.66	12	0.88	159.00	16678.00	16900	20240419	-34.62	7110	20231005	55.41	16900	-34.62	20240419	7360	50.14	20240123	16900	-34.62	20240419	7110	55.41	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
79	20240617	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11020	-330	5	-2.91	2766426110	249089	33.20	11290	11350	11010	14750	7950	11350	11106.17	1.04	4751	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3541	69.31	0.66	12	0.78	159.00	16678.00	16900	20240419	-34.79	7110	20231005	54.99	16900	-34.79	20240419	7360	49.73	20240123	16900	-34.79	20240419	7110	54.99	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
80	20240617	100211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11180	-170	5	-1.50	1878316830	168876	22.51	11290	11350	11010	14750	7950	11350	11122.46	1.04	28991	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3592	70.31	0.67	12	0.53	159.00	16678.00	16900	20240419	-33.85	7110	20231005	57.24	16900	-33.85	20240419	7360	51.90	20240123	16900	-33.85	20240419	7110	57.24	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
81	20240617	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11300	-50	5	-0.44	118742690	10513	1.40	11290	11350	11290	14750	7950	11350	11294.84	1.04	-633	12483	11916	11443	10876	10403	11680	10640	1606	3400	5000	7030	10	1	32128774	3631	71.07	0.68	12	0.03	159.00	16678.00	16900	20240419	-33.14	7110	20231005	58.93	16900	-33.14	20240419	7360	53.53	20240123	16900	-33.14	20240419	7110	58.93	20231005	4.13	N	006220	5000	1606 억	335012	N	N	8	N	N
82	20240614	160159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11350	-680	5	-5.65	8604706590	744628	208.39	12000	12010	10970	15630	8430	12030	11556.33	1.68	-204569	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3647	71.38	0.68	12	2.32	159.00	16678.00	16900	20240419	-32.84	7110	20231005	59.63	16900	-32.84	20240419	7360	54.21	20240123	16900	-32.84	20240419	7110	59.63	20231005	4.03	N	006220	5000	1606 억	539443	N	N	8	N	N
83	20240614	150158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11340	-690	5	-5.74	8177228880	706967	197.85	12000	12010	10970	15630	8430	12030	11566.28	1.68	-190406	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3643	71.32	0.68	12	2.20	159.00	16678.00	16900	20240419	-32.90	7110	20231005	59.49	16900	-32.90	20240419	7360	54.08	20240123	16900	-32.90	20240419	7110	59.49	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
84	20240614	140159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11380	-650	5	-5.40	7234838040	623954	174.62	12000	12010	10970	15630	8430	12030	11594.77	1.68	-169268	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3656	71.57	0.68	12	1.94	159.00	16678.00	16900	20240419	-32.66	7110	20231005	60.06	16900	-32.66	20240419	7360	54.62	20240123	16900	-32.66	20240419	7110	60.06	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
85	20240614	130158	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11430	-600	5	-4.99	6558822470	564675	158.03	12000	12010	10970	15630	8430	12030	11614.82	1.68	-146127	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3672	71.89	0.69	12	1.76	159.00	16678.00	16900	20240419	-32.37	7110	20231005	60.76	16900	-32.37	20240419	7360	55.30	20240123	16900	-32.37	20240419	7110	60.76	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
86	20240614	120159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11430	-600	5	-4.99	5915697480	508340	142.27	12000	12010	10970	15630	8430	12030	11636.87	1.68	-115484	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3672	71.89	0.69	12	1.58	159.00	16678.00	16900	20240419	-32.37	7110	20231005	60.76	16900	-32.37	20240419	7360	55.30	20240123	16900	-32.37	20240419	7110	60.76	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
87	20240614	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11440	-590	5	-4.90	5359493180	459709	128.66	12000	12010	10970	15630	8430	12030	11658.01	1.68	-93758	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3676	71.95	0.69	12	1.43	159.00	16678.00	16900	20240419	-32.31	7110	20231005	60.90	16900	-32.31	20240419	7360	55.43	20240123	16900	-32.31	20240419	7110	60.90	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
88	20240614	100208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11530	-500	5	-4.16	4335534760	370678	103.74	12000	12010	10970	15630	8430	12030	11695.74	1.68	-71704	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3704	72.52	0.69	12	1.15	159.00	16678.00	16900	20240419	-31.78	7110	20231005	62.17	16900	-31.78	20240419	7360	56.66	20240123	16900	-31.78	20240419	7110	62.17	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
89	20240614	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12000	-30	5	-0.25	188241630	15694	4.39	12000	12000	11980	15630	8430	12030	11993.23	1.68	-7107	12143	12086	12023	11966	11903	12115	11995	1606	3600	5000	7450	10	1	32128774	3855	75.47	0.72	12	0.05	159.00	16678.00	16900	20240419	-28.99	7110	20231005	68.78	16900	-28.99	20240419	7360	63.04	20240123	16900	-28.99	20240419	7110	68.78	20231005	4.03	N	006220	5000	1606 억	539443	N	N	179	N	N
90	20240613	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-90	5	-0.74	4232876910	352280	108.93	11980	12080	11960	15750	8490	12120	12015.60	1.73	-18340	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3865	75.66	0.72	12	1.10	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.10	N	006220	5000	1606 억	557393	N	N	179	N	N
91	20240613	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12010	-110	5	-0.91	3944596520	328299	101.52	11980	12080	11960	15750	8490	12120	12015.25	1.73	-17640	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3859	75.53	0.72	12	1.02	159.00	16678.00	16900	20240419	-28.93	7110	20231005	68.92	16900	-28.93	20240419	7360	63.18	20240123	16900	-28.93	20240419	7110	68.92	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
92	20240613	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	-100	5	-0.83	3477795990	289448	89.50	11980	12080	11960	15750	8490	12120	12015.27	1.73	-13424	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3862	75.60	0.72	12	0.90	159.00	16678.00	16900	20240419	-28.88	7110	20231005	69.06	16900	-28.88	20240419	7360	63.32	20240123	16900	-28.88	20240419	7110	69.06	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
93	20240613	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	-100	5	-0.83	3001725740	249893	77.27	11980	12080	11960	15750	8490	12120	12012.04	1.73	-13846	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3862	75.60	0.72	12	0.78	159.00	16678.00	16900	20240419	-28.88	7110	20231005	69.06	16900	-28.88	20240419	7360	63.32	20240123	16900	-28.88	20240419	7110	69.06	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
94	20240613	120207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-90	5	-0.74	2670576400	222344	68.75	11980	12080	11960	15750	8490	12120	12011.01	1.73	-13846	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3865	75.66	0.72	12	0.69	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
95	20240613	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12010	-110	5	-0.91	2259956800	188249	58.21	11980	12070	11960	15750	8490	12120	12005.14	1.73	-11323	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3859	75.53	0.72	12	0.59	159.00	16678.00	16900	20240419	-28.93	7110	20231005	68.92	16900	-28.93	20240419	7360	63.18	20240123	16900	-28.93	20240419	7110	68.92	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
96	20240613	100207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-90	5	-0.74	1695256140	141324	43.70	11980	12070	11960	15750	8490	12120	11995.52	1.73	-10325	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3865	75.66	0.72	12	0.44	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
97	20240613	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	11990	-130	5	-1.07	600096280	50114	15.50	11980	12000	11960	15750	8490	12120	11974.60	1.73	-7856	12313	12216	12083	11986	11853	12265	12035	1606	3630	5000	7510	10	1	32128774	3852	75.41	0.72	12	0.16	159.00	16678.00	16900	20240419	-29.05	7110	20231005	68.64	16900	-29.05	20240419	7360	62.91	20240123	16900	-29.05	20240419	7110	68.64	20231005	4.10	N	006220	5000	1606 억	557393	N	N	15	N	N
98	20240612	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12120	40	2	0.33	3762085510	312237	110.71	12010	12180	11950	15700	8460	12080	12046.82	1.76	-7121	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3894	76.23	0.73	12	0.97	159.00	16678.00	16900	20240419	-28.28	7110	20231005	70.46	16900	-28.28	20240419	7360	64.67	20240123	16900	-28.28	20240419	7110	70.46	20231005	4.11	N	006220	5000	1606 억	564700	N	N	15	N	N
99	20240612	150212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12060	-20	5	-0.17	3378990910	280592	99.49	12010	12180	11950	15700	8460	12080	12042.33	1.76	-6753	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3875	75.85	0.72	12	0.87	159.00	16678.00	16900	20240419	-28.64	7110	20231005	69.62	16900	-28.64	20240419	7360	63.86	20240123	16900	-28.64	20240419	7110	69.62	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
100	20240612	140206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12010	-70	5	-0.58	2625998330	218331	77.42	12010	12120	11950	15700	8460	12080	12027.53	1.76	-10592	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3859	75.53	0.72	12	0.68	159.00	16678.00	16900	20240419	-28.93	7110	20231005	68.92	16900	-28.93	20240419	7360	63.18	20240123	16900	-28.93	20240419	7110	68.92	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
101	20240612	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-50	5	-0.41	2267924250	188532	66.85	12010	12120	11950	15700	8460	12080	12029.31	1.76	-10293	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3865	75.66	0.72	12	0.59	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
102	20240612	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12040	-40	5	-0.33	2019889690	167936	59.55	12010	12120	11950	15700	8460	12080	12027.65	1.76	-10050	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3868	75.72	0.72	12	0.52	159.00	16678.00	16900	20240419	-28.76	7110	20231005	69.34	16900	-28.76	20240419	7360	63.59	20240123	16900	-28.76	20240419	7110	69.34	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
103	20240612	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12070	-10	5	-0.08	1650711610	137381	48.71	12010	12080	11950	15700	8460	12080	12015.44	1.76	-9353	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3878	75.91	0.72	12	0.43	159.00	16678.00	16900	20240419	-28.58	7110	20231005	69.76	16900	-28.58	20240419	7360	63.99	20240123	16900	-28.58	20240419	7110	69.76	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
104	20240612	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-50	5	-0.41	1288775300	107364	38.07	12010	12070	11950	15700	8460	12080	12003.59	1.76	-9944	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3865	75.66	0.72	12	0.33	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
105	20240612	090206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12040	-40	5	-0.33	191312670	15923	5.65	12010	12040	12000	15700	8460	12080	12013.68	1.76	1791	12226	12152	12086	12012	11946	12190	12050	1606	3620	5000	7480	10	1	32128774	3868	75.72	0.72	12	0.05	159.00	16678.00	16900	20240419	-28.76	7110	20231005	69.34	16900	-28.76	20240419	7360	63.59	20240123	16900	-28.76	20240419	7110	69.34	20231005	4.11	N	006220	5000	1606 억	564700	N	N	9	N	N
106	20240610	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12070	-10	5	-0.08	4972867540	409936	106.48	12190	12350	12030	15700	8460	12080	12131.11	1.92	-50263	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3878	75.91	0.72	12	1.28	159.00	16678.00	16900	20240419	-28.58	7110	20231005	69.76	16900	-28.58	20240419	7360	63.99	20240123	16900	-28.58	20240419	7110	69.76	20231005	4.30	N	006220	5000	1606 억	616597	N	N	100	N	N
107	20240610	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12040	-40	5	-0.33	4535268830	373625	97.05	12190	12350	12030	15700	8460	12080	12138.56	1.92	-47374	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3868	75.72	0.72	12	1.16	159.00	16678.00	16900	20240419	-28.76	7110	20231005	69.34	16900	-28.76	20240419	7360	63.59	20240123	16900	-28.76	20240419	7110	69.34	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
108	20240610	140206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12080	0	3	0.00	4126355140	339705	88.24	12190	12350	12030	15700	8460	12080	12146.88	1.92	-38900	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3881	75.97	0.72	12	1.06	159.00	16678.00	16900	20240419	-28.52	7110	20231005	69.90	16900	-28.52	20240419	7360	64.13	20240123	16900	-28.52	20240419	7110	69.90	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
109	20240610	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12090	10	2	0.08	3852766800	317055	82.36	12190	12350	12030	15700	8460	12080	12151.73	1.92	-30358	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3884	76.04	0.72	12	0.99	159.00	16678.00	16900	20240419	-28.46	7110	20231005	70.04	16900	-28.46	20240419	7360	64.27	20240123	16900	-28.46	20240419	7110	70.04	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
110	20240610	120204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12080	0	3	0.00	3547874970	291882	75.82	12190	12350	12030	15700	8460	12080	12155.17	1.92	-22264	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3881	75.97	0.72	12	0.91	159.00	16678.00	16900	20240419	-28.52	7110	20231005	69.90	16900	-28.52	20240419	7360	64.13	20240123	16900	-28.52	20240419	7110	69.90	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
111	20240610	110205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12100	20	2	0.17	3229847070	265527	68.97	12190	12350	12030	15700	8460	12080	12163.91	1.92	-21955	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3888	76.10	0.73	12	0.83	159.00	16678.00	16900	20240419	-28.40	7110	20231005	70.18	16900	-28.40	20240419	7360	64.40	20240123	16900	-28.40	20240419	7110	70.18	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
112	20240610	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12100	20	2	0.17	2542649540	208613	54.19	12190	12350	12090	15700	8460	12080	12188.36	1.92	-6778	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3888	76.10	0.73	12	0.65	159.00	16678.00	16900	20240419	-28.40	7110	20231005	70.18	16900	-28.40	20240419	7360	64.40	20240123	16900	-28.40	20240419	7110	70.18	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
113	20240610	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12270	190	2	1.57	1120971390	91670	23.81	12190	12350	12190	15700	8460	12080	12228.34	1.92	6620	12313	12196	12103	11986	11893	12150	11940	1606	3620	5000	7480	10	1	32128774	3942	77.17	0.74	12	0.29	159.00	16678.00	16900	20240419	-27.40	7110	20231005	72.57	16900	-27.40	20240419	7360	66.71	20240123	16900	-27.40	20240419	7110	72.57	20231005	4.30	N	006220	5000	1606 억	616597	N	N	160	N	N
114	20240607	160209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12080	-100	5	-0.82	4516602950	373725	90.03	12110	12220	12010	15830	8530	12180	12085.36	1.86	18304	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3881	75.97	0.72	12	1.16	159.00	16678.00	16900	20240419	-28.52	7110	20231005	69.90	16900	-28.52	20240419	7360	64.13	20240123	16900	-28.52	20240419	7110	69.90	20231005	4.12	N	006220	5000	1606 억	598292	N	N	160	N	N
115	20240607	150211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12060	-120	5	-0.99	4160122540	344148	82.91	12110	12220	12010	15830	8530	12180	12088.17	1.86	18143	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3875	75.85	0.72	12	1.07	159.00	16678.00	16900	20240419	-28.64	7110	20231005	69.62	16900	-28.64	20240419	7360	63.86	20240123	16900	-28.64	20240419	7110	69.62	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
116	20240607	140209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12060	-120	5	-0.99	3767372880	311551	75.05	12110	12220	12010	15830	8530	12180	12092.31	1.86	17225	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3875	75.85	0.72	12	0.97	159.00	16678.00	16900	20240419	-28.64	7110	20231005	69.62	16900	-28.64	20240419	7360	63.86	20240123	16900	-28.64	20240419	7110	69.62	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
117	20240607	130211	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-150	5	-1.23	3463950150	286352	68.98	12110	12220	12010	15830	8530	12180	12096.82	1.86	16198	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3865	75.66	0.72	12	0.89	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
118	20240607	120210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12060	-120	5	-0.99	2747598030	226837	54.65	12110	12220	12040	15830	8530	12180	12112.64	1.86	15680	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3875	75.85	0.72	12	0.71	159.00	16678.00	16900	20240419	-28.64	7110	20231005	69.62	16900	-28.64	20240419	7360	63.86	20240123	16900	-28.64	20240419	7110	69.62	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
119	20240607	110210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12090	-90	5	-0.74	2062997510	170071	40.97	12110	12220	12040	15830	8530	12180	12130.20	1.86	14206	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3884	76.04	0.72	12	0.53	159.00	16678.00	16900	20240419	-28.46	7110	20231005	70.04	16900	-28.46	20240419	7360	64.27	20240123	16900	-28.46	20240419	7110	70.04	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
120	20240607	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12130	-50	5	-0.41	1235445900	101643	24.49	12110	12220	12050	15830	8530	12180	12154.75	1.86	11768	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3897	76.29	0.73	12	0.32	159.00	16678.00	16900	20240419	-28.22	7110	20231005	70.60	16900	-28.22	20240419	7360	64.81	20240123	16900	-28.22	20240419	7110	70.60	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
121	20240607	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12160	-20	5	-0.16	185878700	15352	3.70	12110	12160	12050	15830	8530	12180	12107.64	1.86	2904	12360	12270	12140	12050	11920	12315	12095	1606	3650	5000	7550	10	1	32128774	3907	76.48	0.73	12	0.05	159.00	16678.00	16900	20240419	-28.05	7110	20231005	71.03	16900	-28.05	20240419	7360	65.22	20240123	16900	-28.05	20240419	7110	71.03	20231005	4.12	N	006220	5000	1606 억	598292	N	N	33	N	N
122	20240605	160208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12180	40	2	0.33	4886904420	403493	43.65	12030	12230	12010	15780	8500	12140	12111.22	1.93	-22564	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3913	76.60	0.73	12	1.26	159.00	16678.00	16900	20240419	-27.93	7110	20231005	71.31	16900	-27.93	20240419	7360	65.49	20240123	16900	-27.93	20240419	7110	71.31	20231005	4.44	N	006220	5000	1606 억	620653	N	N	33	N	N
123	20240605	150209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12120	-20	5	-0.16	4355357930	359734	38.91	12030	12230	12010	15780	8500	12140	12107.11	1.93	-24970	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3894	76.23	0.73	12	1.12	159.00	16678.00	16900	20240419	-28.28	7110	20231005	70.46	16900	-28.28	20240419	7360	64.67	20240123	16900	-28.28	20240419	7110	70.46	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
124	20240605	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12120	-20	5	-0.16	3965342250	327564	35.43	12030	12230	12010	15780	8500	12140	12105.48	1.93	-23225	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3894	76.23	0.73	12	1.02	159.00	16678.00	16900	20240419	-28.28	7110	20231005	70.46	16900	-28.28	20240419	7360	64.67	20240123	16900	-28.28	20240419	7110	70.46	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
125	20240605	130209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12130	-10	5	-0.08	3459697590	285942	30.93	12030	12230	12010	15780	8500	12140	12099.21	1.93	-8792	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3897	76.29	0.73	12	0.89	159.00	16678.00	16900	20240419	-28.22	7110	20231005	70.60	16900	-28.22	20240419	7360	64.81	20240123	16900	-28.22	20240419	7110	70.60	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
126	20240605	120208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12110	-30	5	-0.25	3091277120	255552	27.64	12030	12230	12010	15780	8500	12140	12096.36	1.93	-8028	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3891	76.16	0.73	12	0.80	159.00	16678.00	16900	20240419	-28.34	7110	20231005	70.32	16900	-28.34	20240419	7360	64.54	20240123	16900	-28.34	20240419	7110	70.32	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
127	20240605	110209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12100	-40	5	-0.33	2703274070	223543	24.18	12030	12230	12010	15780	8500	12140	12092.73	1.93	4729	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3888	76.10	0.73	12	0.70	159.00	16678.00	16900	20240419	-28.40	7110	20231005	70.18	16900	-28.40	20240419	7360	64.40	20240123	16900	-28.40	20240419	7110	70.18	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
128	20240605	100209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12030	-110	5	-0.91	2196538770	181619	19.65	12030	12230	12010	15780	8500	12140	12094.05	1.93	8515	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3865	75.66	0.72	12	0.57	159.00	16678.00	16900	20240419	-28.82	7110	20231005	69.20	16900	-28.82	20240419	7360	63.45	20240123	16900	-28.82	20240419	7110	69.20	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
129	20240605	090208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12040	-100	5	-0.82	263384790	21892	2.37	12030	12070	12010	15780	8500	12140	12027.90	1.93	2133	12580	12360	12180	11960	11780	12270	11870	1606	3640	5000	7520	10	1	32128774	3868	75.72	0.72	12	0.07	159.00	16678.00	16900	20240419	-28.76	7110	20231005	69.34	16900	-28.76	20240419	7360	63.59	20240123	16900	-28.76	20240419	7110	69.34	20231005	4.44	N	006220	5000	1606 억	620653	N	N	100	N	N
130	20240604	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12140	-310	5	-2.49	11025961960	910696	74.28	12320	12400	12000	16180	8720	12450	12106.69	2.76	-290887	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3900	76.35	0.73	12	2.83	159.00	16678.00	16900	20240419	-28.17	7110	20231005	70.75	16900	-28.17	20240419	7360	64.95	20240123	16900	-28.17	20240419	7110	70.75	20231005	4.65	N	006220	5000	1606 억	887344	N	N	100	N	N
131	20240604	150208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12140	-310	5	-2.49	9780674310	807960	65.90	12320	12400	12000	16180	8720	12450	12105.30	2.76	-287209	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3900	76.35	0.73	12	2.51	159.00	16678.00	16900	20240419	-28.17	7110	20231005	70.75	16900	-28.17	20240419	7360	64.95	20240123	16900	-28.17	20240419	7110	70.75	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
132	20240604	140208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	-430	5	-3.45	8635964120	712832	58.15	12320	12400	12010	16180	8720	12450	12114.90	2.76	-255675	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3862	75.60	0.72	12	2.22	159.00	16678.00	16900	20240419	-28.88	7110	20231005	69.06	16900	-28.88	20240419	7360	63.32	20240123	16900	-28.88	20240419	7110	69.06	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
133	20240604	130207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12020	-430	5	-3.45	7953508880	656070	53.52	12320	12400	12010	16180	8720	12450	12122.85	2.76	-235450	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3862	75.60	0.72	12	2.04	159.00	16678.00	16900	20240419	-28.88	7110	20231005	69.06	16900	-28.88	20240419	7360	63.32	20240123	16900	-28.88	20240419	7110	69.06	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
134	20240604	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12050	-400	5	-3.21	7126786740	587322	47.91	12320	12400	12020	16180	8720	12450	12134.26	2.76	-204044	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3872	75.79	0.72	12	1.83	159.00	16678.00	16900	20240419	-28.70	7110	20231005	69.48	16900	-28.70	20240419	7360	63.72	20240123	16900	-28.70	20240419	7110	69.48	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
135	20240604	110207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12070	-380	5	-3.05	6344922060	522458	42.62	12320	12400	12020	16180	8720	12450	12144.24	2.76	-178291	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3878	75.91	0.72	12	1.63	159.00	16678.00	16900	20240419	-28.58	7110	20231005	69.76	16900	-28.58	20240419	7360	63.99	20240123	16900	-28.58	20240419	7110	69.76	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
136	20240604	100206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12110	-340	5	-2.73	4756927740	390814	31.88	12320	12400	12090	16180	8720	12450	12171.69	2.76	-138872	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3891	76.16	0.73	12	1.22	159.00	16678.00	16900	20240419	-28.34	7110	20231005	70.32	16900	-28.34	20240419	7360	64.54	20240123	16900	-28.34	20240419	7110	70.32	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
137	20240604	090207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12230	-220	5	-1.77	662891950	53924	4.40	12320	12400	12220	16180	8720	12450	12292.43	2.76	-16037	13010	12730	12570	12290	12130	12650	12210	1606	3730	5000	7710	10	1	32128774	3929	76.92	0.73	12	0.17	159.00	16678.00	16900	20240419	-27.63	7110	20231005	72.01	16900	-27.63	20240419	7360	66.17	20240123	16900	-27.63	20240419	7110	72.01	20231005	4.65	N	006220	5000	1606 억	887344	N	N	388	N	N
138	20240603	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12450	-650	5	-4.96	14909685990	1185769	31.92	12700	12850	12410	17030	9170	13100	12573.58	2.48	65384	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4000	78.30	0.75	12	3.69	159.00	16678.00	16900	20240419	-26.33	7110	20231005	75.11	16900	-26.33	20240419	7360	69.16	20240123	16900	-26.33	20240419	7110	75.11	20231005	4.50	N	006220	5000	1606 억	798224	N	N	388	N	N
139	20240603	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12480	-620	5	-4.73	13923775620	1106594	29.79	12700	12850	12410	17030	9170	13100	12581.94	2.48	56725	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4010	78.49	0.75	12	3.44	159.00	16678.00	16900	20240419	-26.15	7110	20231005	75.53	16900	-26.15	20240419	7360	69.57	20240123	16900	-26.15	20240419	7110	75.53	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N
140	20240603	140207	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12550	-550	5	-4.20	12802735140	1016903	27.37	12700	12850	12410	17030	9170	13100	12589.27	2.48	56420	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4032	78.93	0.75	12	3.17	159.00	16678.00	16900	20240419	-25.74	7110	20231005	76.51	16900	-25.74	20240419	7360	70.52	20240123	16900	-25.74	20240419	7110	76.51	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N
141	20240603	130206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12460	-640	5	-4.89	11872297690	942248	25.36	12700	12850	12410	17030	9170	13100	12599.27	2.48	52331	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4003	78.36	0.75	12	2.93	159.00	16678.00	16900	20240419	-26.27	7110	20231005	75.25	16900	-26.27	20240419	7360	69.29	20240123	16900	-26.27	20240419	7110	75.25	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N
142	20240603	120206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12540	-560	5	-4.27	9956980830	788742	21.23	12700	12850	12500	17030	9170	13100	12623.08	2.48	90357	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4029	78.87	0.75	12	2.45	159.00	16678.00	16900	20240419	-25.80	7110	20231005	76.37	16900	-25.80	20240419	7360	70.38	20240123	16900	-25.80	20240419	7110	76.37	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N
143	20240603	110206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12510	-590	5	-4.50	9074827580	718405	19.34	12700	12850	12500	17030	9170	13100	12631.05	2.48	100569	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4019	78.68	0.75	12	2.24	159.00	16678.00	16900	20240419	-25.98	7110	20231005	75.95	16900	-25.98	20240419	7360	69.97	20240123	16900	-25.98	20240419	7110	75.95	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N
144	20240603	100204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12800	-300	5	-2.29	5137783150	405460	10.91	12700	12850	12520	17030	9170	13100	12670.10	2.48	74636	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4112	80.50	0.77	12	1.26	159.00	16678.00	16900	20240419	-24.26	7110	20231005	80.03	16900	-24.26	20240419	7360	73.91	20240123	16900	-24.26	20240419	7110	80.03	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N
145	20240603	090205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	12700	-400	5	-3.05	1280803770	101093	2.72	12700	12800	12520	17030	9170	13100	12663.90	2.48	-569	14360	13730	13400	12770	12440	13565	12605	1606	3930	5000	8120	10	1	32128774	4080	79.87	0.76	12	0.31	159.00	16678.00	16900	20240419	-24.85	7110	20231005	78.62	16900	-24.85	20240419	7360	72.55	20240123	16900	-24.85	20240419	7110	78.62	20231005	4.50	N	006220	5000	1606 억	798224	N	N	213	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History