KissMeData/004150/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3050,30,2,0.99,162328540,53246,47.48,3010,3085,3010,3925,2115,3020,3048.65,11.26,0,-2549,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1281,2.67,0.23,12,0.13,1144.00,13522.00,3565,20230217,-14.45,2935,20220704,3.92,3565,-14.45,20230217,3000,1.67,20230629,3565,-14.45,20230217,2935,3.92,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,150149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3065,45,2,1.49,136405505,44774,39.92,3010,3065,3010,3925,2115,3020,3046.53,11.26,0,-2130,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1288,2.68,0.23,12,0.11,1144.00,13522.00,3565,20230217,-14.03,2935,20220704,4.43,3565,-14.03,20230217,3000,2.17,20230629,3565,-14.03,20230217,2935,4.43,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,140149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3035,15,2,0.50,106947090,35139,31.33,3010,3055,3010,3925,2115,3020,3043.54,11.26,0,-2415,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1275,2.65,0.22,12,0.08,1144.00,13522.00,3565,20230217,-14.87,2935,20220704,3.41,3565,-14.87,20230217,3000,1.17,20230629,3565,-14.87,20230217,2935,3.41,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,130149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3050,30,2,0.99,100485715,33012,29.44,3010,3055,3010,3925,2115,3020,3043.91,11.26,0,-2414,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1281,2.67,0.23,12,0.08,1144.00,13522.00,3565,20230217,-14.45,2935,20220704,3.92,3565,-14.45,20230217,3000,1.67,20230629,3565,-14.45,20230217,2935,3.92,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,120148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3050,30,2,0.99,97729105,32108,28.63,3010,3055,3010,3925,2115,3020,3043.76,11.26,0,-2414,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1281,2.67,0.23,12,0.08,1144.00,13522.00,3565,20230217,-14.45,2935,20220704,3.92,3565,-14.45,20230217,3000,1.67,20230629,3565,-14.45,20230217,2935,3.92,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,110149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3050,30,2,0.99,53442380,17591,15.69,3010,3050,3010,3925,2115,3020,3038.05,11.26,0,-2413,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1281,2.67,0.23,12,0.04,1144.00,13522.00,3565,20230217,-14.45,2935,20220704,3.92,3565,-14.45,20230217,3000,1.67,20230629,3565,-14.45,20230217,2935,3.92,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,100148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3040,20,2,0.66,44575280,14675,13.09,3010,3045,3010,3925,2115,3020,3037.50,11.26,0,-2413,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1277,2.66,0.22,12,0.03,1144.00,13522.00,3565,20230217,-14.73,2935,20220704,3.58,3565,-14.73,20230217,3000,1.33,20230629,3565,-14.73,20230217,2935,3.58,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230630,090150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3010,-10,5,-0.33,1423730,473,0.42,3010,3010,3010,3925,2115,3020,3010.00,11.26,0,0,3106,3062,3031,2987,2956,3047,2972,420,905,1000,2170,5,1,42008577,1264,2.63,0.22,12,0.00,1144.00,13522.00,3565,20230217,-15.57,2935,20220704,2.56,3565,-15.57,20230217,3000,0.33,20230629,3565,-15.57,20230217,2935,2.56,20220704,0.76,N,004150,1000,420 억,,4731331,N,N,2,N,00,N
20230629,160150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3020,-30,5,-0.98,336631670,111125,138.90,3075,3075,3000,3965,2135,3050,3029.40,11.35,0,-24210,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1269,2.64,0.22,12,0.26,1144.00,13522.00,3565,20230217,-15.29,2935,20220704,2.90,3565,-15.29,20230217,3000,0.67,20230629,3565,-15.29,20230217,2935,2.90,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,150148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3025,-25,5,-0.82,314245120,103715,129.64,3075,3075,3000,3965,2135,3050,3029.89,11.35,0,-22922,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1271,2.64,0.22,12,0.25,1144.00,13522.00,3565,20230217,-15.15,2935,20220704,3.07,3565,-15.15,20230217,3000,0.83,20230629,3565,-15.15,20230217,2935,3.07,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,140147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3025,-25,5,-0.82,234198755,77182,96.47,3075,3075,3020,3965,2135,3050,3034.37,11.35,0,-22140,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1271,2.64,0.22,12,0.18,1144.00,13522.00,3565,20230217,-15.15,2935,20220704,3.07,3565,-15.15,20230217,3020,0.17,20230629,3565,-15.15,20230217,2935,3.07,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,130147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3030,-20,5,-0.66,205706080,67780,84.72,3075,3075,3020,3965,2135,3050,3034.91,11.35,0,-16420,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1273,2.65,0.22,12,0.16,1144.00,13522.00,3565,20230217,-15.01,2935,20220704,3.24,3565,-15.01,20230217,3020,0.33,20230629,3565,-15.01,20230217,2935,3.24,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,120148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3025,-25,5,-0.82,190534835,62776,78.47,3075,3075,3020,3965,2135,3050,3035.15,11.35,0,-14418,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1271,2.64,0.22,12,0.15,1144.00,13522.00,3565,20230217,-15.15,2935,20220704,3.07,3565,-15.15,20230217,3020,0.17,20230629,3565,-15.15,20230217,2935,3.07,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,110148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3030,-20,5,-0.66,166787765,54921,68.65,3075,3075,3020,3965,2135,3050,3036.87,11.35,0,-7163,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1273,2.65,0.22,12,0.13,1144.00,13522.00,3565,20230217,-15.01,2935,20220704,3.24,3565,-15.01,20230217,3020,0.33,20230629,3565,-15.01,20230217,2935,3.24,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,100149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3045,-5,5,-0.16,93025430,30633,38.29,3075,3075,3020,3965,2135,3050,3036.77,11.35,0,-2297,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1279,2.66,0.23,12,0.07,1144.00,13522.00,3565,20230217,-14.59,2935,20220704,3.75,3565,-14.59,20230217,3020,0.83,20230629,3565,-14.59,20230217,2935,3.75,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230629,090148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3055,5,2,0.16,177490,58,0.07,3075,3075,3055,3965,2135,3050,3060.17,11.35,0,-43,3130,3090,3060,3020,2990,3075,3005,420,915,1000,2190,5,1,42008577,1283,2.67,0.23,12,0.00,1144.00,13522.00,3565,20230217,-14.31,2935,20220704,4.09,3565,-14.31,20230217,3030,0.83,20230628,3565,-14.31,20230217,2935,4.09,20220704,0.73,N,004150,1000,420 억,,4767037,N,N,2,N,00,N
20230628,160147,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3050,-35,5,-1.13,242181055,79267,64.57,3085,3100,3030,4010,2160,3085,3055.27,11.39,0,-15726,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1281,2.67,0.23,12,0.19,1144.00,13522.00,3565,20230217,-14.45,2935,20220704,3.92,3565,-14.45,20230217,3030,0.66,20230628,3565,-14.45,20230217,2935,3.92,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,2,N,00,N
20230628,150148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3045,-40,5,-1.30,199691700,65301,53.19,3085,3100,3040,4010,2160,3085,3058.02,11.39,0,-13462,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1279,2.66,0.23,12,0.16,1144.00,13522.00,3565,20230217,-14.59,2935,20220704,3.75,3565,-14.59,20230217,3040,0.16,20230628,3565,-14.59,20230217,2935,3.75,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230628,140148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3060,-25,5,-0.81,125279460,40890,33.31,3085,3100,3055,4010,2160,3085,3063.82,11.39,0,-11513,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1285,2.67,0.23,12,0.10,1144.00,13522.00,3565,20230217,-14.17,2935,20220704,4.26,3565,-14.17,20230217,3055,0.16,20230628,3565,-14.17,20230217,2935,4.26,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230628,130148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3065,-20,5,-0.65,57355180,18682,15.22,3085,3100,3060,4010,2160,3085,3070.08,11.39,0,-7526,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1288,2.68,0.23,12,0.04,1144.00,13522.00,3565,20230217,-14.03,2935,20220704,4.43,3565,-14.03,20230217,3060,0.16,20230628,3565,-14.03,20230217,2935,4.43,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230628,120138,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3075,-10,5,-0.32,55002215,17916,14.59,3085,3100,3060,4010,2160,3085,3070.01,11.39,0,-7165,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1292,2.69,0.23,12,0.04,1144.00,13522.00,3565,20230217,-13.74,2935,20220704,4.77,3565,-13.74,20230217,3060,0.49,20230628,3565,-13.74,20230217,2935,4.77,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230628,110148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3070,-15,5,-0.49,38991170,12696,10.34,3085,3100,3060,4010,2160,3085,3071.14,11.39,0,-5388,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1290,2.68,0.23,12,0.03,1144.00,13522.00,3565,20230217,-13.88,2935,20220704,4.60,3565,-13.88,20230217,3060,0.33,20230628,3565,-13.88,20230217,2935,4.60,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230628,100148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3080,-5,5,-0.16,9569280,3101,2.53,3085,3100,3075,4010,2160,3085,3085.87,11.39,0,-744,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1294,2.69,0.23,12,0.01,1144.00,13522.00,3565,20230217,-13.60,2935,20220704,4.94,3565,-13.60,20230217,3065,0.49,20230627,3565,-13.60,20230217,2935,4.94,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230628,090148,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,3085,0,3,0.00,58615,19,0.02,3085,3085,3085,4010,2160,3085,3085.00,11.39,0,19,3131,3107,3086,3062,3041,3097,3052,420,925,1000,2220,5,1,42008577,1296,2.70,0.23,12,0.00,1144.00,13522.00,3565,20230217,-13.46,2935,20220704,5.11,3565,-13.46,20230217,3065,0.65,20230627,3565,-13.46,20230217,2935,5.11,20220704,0.73,N,004150,1000,420 억,,4784102,N,N,3,N,00,N
20230627,160148,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3085,-25,5,-0.80,377362205,122425,431.55,3110,3110,3065,4040,2180,3110,3082.39,11.44,0,-15892,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1296,2.70,0.23,12,0.29,1144.00,13522.00,3565,20230217,-13.46,2935,20220704,5.11,3565,-13.46,20230217,3065,0.65,20230627,3565,-13.46,20230217,2935,5.11,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,3,N,00,N
20230627,150148,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3080,-30,5,-0.96,318575075,103317,364.19,3110,3110,3070,4040,2180,3110,3083.47,11.44,0,-18550,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1294,2.69,0.23,12,0.25,1144.00,13522.00,3565,20230217,-13.60,2935,20220704,4.94,3565,-13.60,20230217,3070,0.33,20230627,3565,-13.60,20230217,2935,4.94,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230627,140149,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3080,-30,5,-0.96,245243415,79493,280.21,3110,3110,3070,4040,2180,3110,3085.09,11.44,0,-16220,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1294,2.69,0.23,12,0.19,1144.00,13522.00,3565,20230217,-13.60,2935,20220704,4.94,3565,-13.60,20230217,3070,0.33,20230627,3565,-13.60,20230217,2935,4.94,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230627,130150,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3080,-30,5,-0.96,221183840,71669,252.63,3110,3110,3075,4040,2180,3110,3086.19,11.44,0,-14150,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1294,2.69,0.23,12,0.17,1144.00,13522.00,3565,20230217,-13.60,2935,20220704,4.94,3565,-13.60,20230217,3070,0.33,20230602,3565,-13.60,20230217,2935,4.94,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230627,120150,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3080,-30,5,-0.96,171166305,55424,195.37,3110,3110,3075,4040,2180,3110,3088.31,11.44,0,-9600,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1294,2.69,0.23,12,0.13,1144.00,13522.00,3565,20230217,-13.60,2935,20220704,4.94,3565,-13.60,20230217,3070,0.33,20230602,3565,-13.60,20230217,2935,4.94,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230627,110150,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3075,-35,5,-1.13,148934605,48199,169.90,3110,3110,3075,4040,2180,3110,3089.99,11.44,0,-8462,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1292,2.69,0.23,12,0.11,1144.00,13522.00,3565,20230217,-13.74,2935,20220704,4.77,3565,-13.74,20230217,3070,0.16,20230602,3565,-13.74,20230217,2935,4.77,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230627,100147,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3105,-5,5,-0.16,58762205,18992,66.95,3110,3110,3080,4040,2180,3110,3094.05,11.44,0,-3007,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1304,2.71,0.23,12,0.05,1144.00,13522.00,3565,20230217,-12.90,2935,20220704,5.79,3565,-12.90,20230217,3070,1.14,20230602,3565,-12.90,20230217,2935,5.79,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230627,090148,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3105,-5,5,-0.16,630410,203,0.72,3110,3110,3105,4040,2180,3110,3105.47,11.44,0,-184,3136,3122,3106,3092,3076,3125,3095,420,930,1000,2230,5,1,42008577,1304,2.71,0.23,12,0.00,1144.00,13522.00,3565,20230217,-12.90,2935,20220704,5.79,3565,-12.90,20230217,3070,1.14,20230602,3565,-12.90,20230217,2935,5.79,20220704,0.73,N,004150,1000,420 억,,4806896,N,N,14,N,00,N
20230626,160147,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,0,3,0.00,87811135,28310,59.70,3110,3120,3090,4040,2180,3110,3101.76,11.46,0,-6474,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.07,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,14,N,00,N
20230626,150149,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,0,3,0.00,70698625,22792,48.06,3110,3120,3090,4040,2180,3110,3101.91,11.46,0,-5734,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.05,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230626,140148,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,0,3,0.00,32752135,10549,22.25,3110,3120,3090,4040,2180,3110,3104.76,11.46,0,-4331,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.03,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230626,130148,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,0,3,0.00,26048815,8390,17.69,3110,3120,3090,4040,2180,3110,3104.75,11.46,0,-3898,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.02,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230626,120147,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,0,3,0.00,25346425,8164,17.22,3110,3120,3090,4040,2180,3110,3104.66,11.46,0,-3814,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.02,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230626,110147,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3105,-5,5,-0.16,18994000,6120,12.91,3110,3120,3090,4040,2180,3110,3103.59,11.46,0,-3674,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1304,2.71,0.23,12,0.01,1144.00,13522.00,3565,20230217,-12.90,2935,20220704,5.79,3565,-12.90,20230217,3070,1.14,20230602,3565,-12.90,20230217,2935,5.79,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230626,100148,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3115,5,2,0.16,14308515,4614,9.73,3110,3120,3090,4040,2180,3110,3101.11,11.46,0,-3402,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1309,2.72,0.23,12,0.01,1144.00,13522.00,3565,20230217,-12.62,2935,20220704,6.13,3565,-12.62,20230217,3070,1.47,20230602,3565,-12.62,20230217,2935,6.13,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230626,090147,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3095,-15,5,-0.48,5473100,1768,3.73,3110,3110,3095,4040,2180,3110,3095.64,11.46,0,-1765,3186,3147,3116,3077,3046,3132,3062,420,930,1000,2230,5,1,42008577,1300,2.71,0.23,12,0.00,1144.00,13522.00,3565,20230217,-13.18,2935,20220704,5.45,3565,-13.18,20230217,3070,0.81,20230602,3565,-13.18,20230217,2935,5.45,20220704,0.75,N,004150,1000,420 억,,4813309,N,N,57,N,00,N
20230623,151506,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3105,-45,5,-1.43,135537150,43621,86.45,3155,3155,3085,4095,2205,3150,3107.15,11.46,0,258,3186,3167,3151,3132,3116,3160,3125,420,945,1000,2260,5,1,42008577,1304,2.71,0.23,12,0.10,1144.00,13522.00,3565,20230217,-12.90,2935,20220704,5.79,3565,-12.90,20230217,3070,1.14,20230602,3565,-12.90,20230217,2935,5.79,20220704,0.72,N,004150,1000,420 억,,4814173,N,N,30,N,00,N
20230623,140136,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3100,-50,5,-1.59,89039405,28599,56.68,3155,3155,3100,4095,2205,3150,3113.37,11.46,0,1279,3186,3167,3151,3132,3116,3160,3125,420,945,1000,2260,5,1,42008577,1302,2.71,0.23,12,0.07,1144.00,13522.00,3565,20230217,-13.04,2935,20220704,5.62,3565,-13.04,20230217,3070,0.98,20230602,3565,-13.04,20230217,2935,5.62,20220704,0.72,N,004150,1000,420 억,,4814173,N,N,30,N,00,N
20230622,160855,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3150,-15,5,-0.47,158789545,50460,101.17,3160,3170,3135,4110,2220,3165,3146.84,11.47,0,-2464,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1323,2.75,0.23,12,0.12,1144.00,13522.00,3565,20230217,-11.64,2935,20220704,7.33,3565,-11.64,20230217,3070,2.61,20230602,3565,-11.64,20230217,2935,7.33,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,30,N,00,N
20230622,150655,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3140,-25,5,-0.79,147106640,46743,93.72,3160,3170,3135,4110,2220,3165,3147.14,11.47,0,-2167,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1319,2.74,0.23,12,0.11,1144.00,13522.00,3565,20230217,-11.92,2935,20220704,6.98,3565,-11.92,20230217,3070,2.28,20230602,3565,-11.92,20230217,2935,6.98,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230622,140256,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3135,-30,5,-0.95,106798425,33932,68.04,3160,3170,3135,4110,2220,3165,3147.42,11.47,0,-1604,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1317,2.74,0.23,12,0.08,1144.00,13522.00,3565,20230217,-12.06,2935,20220704,6.81,3565,-12.06,20230217,3070,2.12,20230602,3565,-12.06,20230217,2935,6.81,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230622,130351,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3150,-15,5,-0.47,61754840,19604,39.31,3160,3170,3145,4110,2220,3165,3150.11,11.47,0,-474,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1323,2.75,0.23,12,0.05,1144.00,13522.00,3565,20230217,-11.64,2935,20220704,7.33,3565,-11.64,20230217,3070,2.61,20230602,3565,-11.64,20230217,2935,7.33,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230622,120817,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3160,-5,5,-0.16,28221960,8943,17.93,3160,3170,3145,4110,2220,3165,3155.76,11.47,0,-464,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1327,2.76,0.23,12,0.02,1144.00,13522.00,3565,20230217,-11.36,2935,20220704,7.67,3565,-11.36,20230217,3070,2.93,20230602,3565,-11.36,20230217,2935,7.67,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230622,110633,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3165,0,3,0.00,16004290,5071,10.17,3160,3170,3145,4110,2220,3165,3156.04,11.47,0,-155,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1330,2.77,0.23,12,0.01,1144.00,13522.00,3565,20230217,-11.22,2935,20220704,7.84,3565,-11.22,20230217,3070,3.09,20230602,3565,-11.22,20230217,2935,7.84,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230622,100216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3165,0,3,0.00,4474510,1418,2.84,3160,3170,3145,4110,2220,3165,3155.51,11.47,0,-155,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1330,2.77,0.23,12,0.00,1144.00,13522.00,3565,20230217,-11.22,2935,20220704,7.84,3565,-11.22,20230217,3070,3.09,20230602,3565,-11.22,20230217,2935,7.84,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230622,090813,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3155,-10,5,-0.32,482750,153,0.31,3160,3160,3150,4110,2220,3165,3155.23,11.47,0,-2,3188,3176,3158,3146,3128,3182,3152,420,945,1000,2270,5,1,42008577,1325,2.76,0.23,12,0.00,1144.00,13522.00,3565,20230217,-11.50,2935,20220704,7.50,3565,-11.50,20230217,3070,2.77,20230602,3565,-11.50,20230217,2935,7.50,20220704,0.80,N,004150,1000,420 억,,4817046,N,N,631,N,00,N
20230621,160556,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3165,-5,5,-0.16,157099440,49849,38.45,3155,3170,3140,4120,2220,3170,3151.51,11.49,0,-4439,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1330,2.77,0.23,12,0.12,1144.00,13522.00,3565,20230217,-11.22,2935,20220704,7.84,3565,-11.22,20230217,3070,3.09,20230602,3565,-11.22,20230217,2935,7.84,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,631,N,00,N
20230621,150944,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3155,-15,5,-0.47,144851975,45974,35.46,3155,3170,3140,4120,2220,3170,3150.74,11.49,0,-4151,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1325,2.76,0.23,12,0.11,1144.00,13522.00,3565,20230217,-11.50,2935,20220704,7.50,3565,-11.50,20230217,3070,2.77,20230602,3565,-11.50,20230217,2935,7.50,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230621,140402,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3155,-15,5,-0.47,91823840,29172,22.50,3155,3170,3140,4120,2220,3170,3147.67,11.49,0,-2331,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1325,2.76,0.23,12,0.07,1144.00,13522.00,3565,20230217,-11.50,2935,20220704,7.50,3565,-11.50,20230217,3070,2.77,20230602,3565,-11.50,20230217,2935,7.50,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230621,130221,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3145,-25,5,-0.79,71939715,22857,17.63,3155,3170,3140,4120,2220,3170,3147.38,11.49,0,-1907,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1321,2.75,0.23,12,0.05,1144.00,13522.00,3565,20230217,-11.78,2935,20220704,7.16,3565,-11.78,20230217,3070,2.44,20230602,3565,-11.78,20230217,2935,7.16,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230621,120239,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3150,-20,5,-0.63,68456115,21751,16.78,3155,3170,3140,4120,2220,3170,3147.26,11.49,0,-1571,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1323,2.75,0.23,12,0.05,1144.00,13522.00,3565,20230217,-11.64,2935,20220704,7.33,3565,-11.64,20230217,3070,2.61,20230602,3565,-11.64,20230217,2935,7.33,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230621,110907,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3160,-10,5,-0.32,42138300,13396,10.33,3155,3170,3140,4120,2220,3170,3145.59,11.49,0,-1254,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1327,2.76,0.23,12,0.03,1144.00,13522.00,3565,20230217,-11.36,2935,20220704,7.67,3565,-11.36,20230217,3070,2.93,20230602,3565,-11.36,20230217,2935,7.67,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230621,100918,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3160,-10,5,-0.32,39657860,12609,9.73,3155,3170,3140,4120,2220,3170,3145.20,11.49,0,-959,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1327,2.76,0.23,12,0.03,1144.00,13522.00,3565,20230217,-11.36,2935,20220704,7.67,3565,-11.36,20230217,3070,2.93,20230602,3565,-11.36,20230217,2935,7.67,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230621,090233,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3155,-15,5,-0.47,460415,146,0.11,3155,3165,3150,4120,2220,3170,3153.53,11.49,0,-107,3243,3206,3168,3131,3093,3225,3150,420,950,1000,2280,5,1,42008577,1325,2.76,0.23,12,0.00,1144.00,13522.00,3565,20230217,-11.50,2935,20220704,7.50,3565,-11.50,20230217,3070,2.77,20230602,3565,-11.50,20230217,2935,7.50,20220704,0.81,N,004150,1000,420 억,,4825943,N,N,31,N,00,N
20230620,160908,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3170,45,2,1.44,409604190,129330,417.68,3130,3205,3130,4060,2190,3125,3167.12,11.41,0,15634,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1332,2.77,0.23,12,0.31,1144.00,13522.00,3565,20230217,-11.08,2935,20220704,8.01,3565,-11.08,20230217,3070,3.26,20230602,3565,-11.08,20230217,2935,8.01,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,31,N,00,N
20230620,150704,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3165,40,2,1.28,391485515,123613,399.22,3130,3205,3130,4060,2190,3125,3167.03,11.41,0,15456,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1330,2.77,0.23,12,0.29,1144.00,13522.00,3565,20230217,-11.22,2935,20220704,7.84,3565,-11.22,20230217,3070,3.09,20230602,3565,-11.22,20230217,2935,7.84,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230620,140628,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3160,35,2,1.12,383775520,121176,391.34,3130,3205,3130,4060,2190,3125,3167.09,11.41,0,15468,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1327,2.76,0.23,12,0.29,1144.00,13522.00,3565,20230217,-11.36,2935,20220704,7.67,3565,-11.36,20230217,3070,2.93,20230602,3565,-11.36,20230217,2935,7.67,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230620,130117,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3160,35,2,1.12,375072625,118414,382.42,3130,3205,3130,4060,2190,3125,3167.47,11.41,0,15468,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1327,2.76,0.23,12,0.28,1144.00,13522.00,3565,20230217,-11.36,2935,20220704,7.67,3565,-11.36,20230217,3070,2.93,20230602,3565,-11.36,20230217,2935,7.67,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230620,120416,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3165,40,2,1.28,353826255,111696,360.73,3130,3205,3130,4060,2190,3125,3167.76,11.41,0,16833,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1330,2.77,0.23,12,0.27,1144.00,13522.00,3565,20230217,-11.22,2935,20220704,7.84,3565,-11.22,20230217,3070,3.09,20230602,3565,-11.22,20230217,2935,7.84,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230620,110502,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3180,55,2,1.76,336144290,106098,342.65,3130,3205,3130,4060,2190,3125,3168.24,11.41,0,15768,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1336,2.78,0.24,12,0.25,1144.00,13522.00,3565,20230217,-10.80,2935,20220704,8.35,3565,-10.80,20230217,3070,3.58,20230602,3565,-10.80,20230217,2935,8.35,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230620,100927,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3165,40,2,1.28,132100900,41970,135.54,3130,3170,3130,4060,2190,3125,3147.51,11.41,0,9343,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1330,2.77,0.23,12,0.10,1144.00,13522.00,3565,20230217,-11.22,2935,20220704,7.84,3565,-11.22,20230217,3070,3.09,20230602,3565,-11.22,20230217,2935,7.84,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230620,090729,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3135,10,2,0.32,14676070,4673,15.09,3130,3150,3130,4060,2190,3125,3140.61,11.41,0,287,3161,3142,3116,3097,3071,3147,3102,420,935,1000,2250,5,1,42008577,1317,2.74,0.23,12,0.01,1144.00,13522.00,3565,20230217,-12.06,2935,20220704,6.81,3565,-12.06,20230217,3070,2.12,20230602,3565,-12.06,20230217,2935,6.81,20220704,0.80,N,004150,1000,420 억,,4794463,N,N,44,N,00,N
20230619,160606,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3125,20,2,0.64,96320085,30964,80.82,3125,3135,3090,4035,2175,3105,3110.71,11.42,0,-3385,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1313,2.73,0.23,12,0.07,1144.00,13522.00,3565,20230217,-12.34,2935,20220704,6.47,3565,-12.34,20230217,3070,1.79,20230602,3565,-12.34,20230217,2935,6.47,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,44,N,00,N
20230619,150502,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3125,20,2,0.64,83248090,26776,69.89,3125,3135,3090,4035,2175,3105,3109.06,11.42,0,-3105,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1313,2.73,0.23,12,0.06,1144.00,13522.00,3565,20230217,-12.34,2935,20220704,6.47,3565,-12.34,20230217,3070,1.79,20230602,3565,-12.34,20230217,2935,6.47,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230619,140500,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3120,15,2,0.48,67167280,21623,56.44,3125,3125,3090,4035,2175,3105,3106.29,11.42,0,-2820,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1311,2.73,0.23,12,0.05,1144.00,13522.00,3565,20230217,-12.48,2935,20220704,6.30,3565,-12.48,20230217,3070,1.63,20230602,3565,-12.48,20230217,2935,6.30,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230619,130411,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3115,10,2,0.32,49457945,15949,41.63,3125,3125,3090,4035,2175,3105,3101.01,11.42,0,-2272,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1309,2.72,0.23,12,0.04,1144.00,13522.00,3565,20230217,-12.62,2935,20220704,6.13,3565,-12.62,20230217,3070,1.47,20230602,3565,-12.62,20230217,2935,6.13,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230619,120422,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,5,2,0.16,42642915,13752,35.89,3125,3125,3090,4035,2175,3105,3100.85,11.42,0,-1966,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.03,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230619,110133,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,5,2,0.16,37377115,12055,31.46,3125,3125,3090,4035,2175,3105,3100.55,11.42,0,-922,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.03,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230619,100919,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,5,2,0.16,7965340,2563,6.69,3125,3125,3105,4035,2175,3105,3107.82,11.42,0,-590,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.01,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230619,090943,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3110,5,2,0.16,1611280,518,1.35,3125,3125,3110,4035,2175,3105,3110.58,11.42,0,16,3148,3126,3113,3091,3078,3137,3102,420,930,1000,2230,5,1,42008577,1306,2.72,0.23,12,0.00,1144.00,13522.00,3565,20230217,-12.76,2935,20220704,5.96,3565,-12.76,20230217,3070,1.30,20230602,3565,-12.76,20230217,2935,5.96,20220704,0.81,N,004150,1000,420 억,,4797892,N,N,657,N,00,N
20230616,160935,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3105,-5,5,-0.16,119354675,38314,86.19,3100,3135,3100,4040,2180,3110,3115.17,11.46,0,-12031,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1304,2.71,0.23,12,0.09,1144.00,13522.00,3565,20230217,-12.90,2935,20220704,5.79,3565,-12.90,20230217,3070,1.14,20230602,3565,-12.90,20230217,2935,5.79,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,657,N,00,N
20230616,150948,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3125,15,2,0.48,91760775,29428,66.20,3100,3135,3100,4040,2180,3110,3118.15,11.46,0,-6367,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1313,2.73,0.23,12,0.07,1144.00,13522.00,3565,20230217,-12.34,2935,20220704,6.47,3565,-12.34,20230217,3070,1.79,20230602,3565,-12.34,20230217,2935,6.47,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230616,140113,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3125,15,2,0.48,73076975,23438,52.72,3100,3135,3100,4040,2180,3110,3117.88,11.46,0,-5098,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1313,2.73,0.23,12,0.06,1144.00,13522.00,3565,20230217,-12.34,2935,20220704,6.47,3565,-12.34,20230217,3070,1.79,20230602,3565,-12.34,20230217,2935,6.47,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230616,130417,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3115,5,2,0.16,50967565,16352,36.78,3100,3135,3100,4040,2180,3110,3116.90,11.46,0,-4042,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1309,2.72,0.23,12,0.04,1144.00,13522.00,3565,20230217,-12.62,2935,20220704,6.13,3565,-12.62,20230217,3070,1.47,20230602,3565,-12.62,20230217,2935,6.13,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230616,120625,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3115,5,2,0.16,46177560,14816,33.33,3100,3135,3100,4040,2180,3110,3116.74,11.46,0,-3603,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1309,2.72,0.23,12,0.04,1144.00,13522.00,3565,20230217,-12.62,2935,20220704,6.13,3565,-12.62,20230217,3070,1.47,20230602,3565,-12.62,20230217,2935,6.13,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230616,110659,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3125,15,2,0.48,34494815,11068,24.90,3100,3135,3100,4040,2180,3110,3116.63,11.46,0,-3098,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1313,2.73,0.23,12,0.03,1144.00,13522.00,3565,20230217,-12.34,2935,20220704,6.47,3565,-12.34,20230217,3070,1.79,20230602,3565,-12.34,20230217,2935,6.47,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230616,100153,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3120,10,2,0.32,14655315,4713,10.60,3100,3120,3100,4040,2180,3110,3109.55,11.46,0,-1134,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1311,2.73,0.23,12,0.01,1144.00,13522.00,3565,20230217,-12.48,2935,20220704,6.30,3565,-12.48,20230217,3070,1.63,20230602,3565,-12.48,20230217,2935,6.30,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230616,090303,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3100,-10,5,-0.32,536300,173,0.39,3100,3100,3100,4040,2180,3110,3100.00,11.46,0,-1,3150,3130,3100,3080,3050,3140,3090,420,930,1000,2230,5,1,42008577,1302,2.71,0.23,12,0.00,1144.00,13522.00,3565,20230217,-13.04,2935,20220704,5.62,3565,-13.04,20230217,3070,0.98,20230602,3565,-13.04,20230217,2935,5.62,20220704,0.81,N,004150,1000,420 억,,4812356,N,N,24,N,00,N
20230615,150849,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3100,-25,5,-0.80,121841030,39406,99.78,3100,3120,3070,4060,2190,3125,3091.94,11.47,0,-4719,3168,3146,3123,3101,3078,3135,3090,420,935,1000,2250,5,1,42008577,1302,2.71,0.23,12,0.09,1144.00,13522.00,3565,20230217,-13.04,2935,20220704,5.62,3565,-13.04,20230217,3070,0.98,20230615,3565,-13.04,20230217,2935,5.62,20220704,0.83,N,004150,1000,420 억,,4817373,N,N,34,N,00,N
20230615,141002,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3100,-25,5,-0.80,104000460,33640,85.18,3100,3120,3070,4060,2190,3125,3091.57,11.47,0,-3947,3168,3146,3123,3101,3078,3135,3090,420,935,1000,2250,5,1,42008577,1302,2.71,0.23,12,0.08,1144.00,13522.00,3565,20230217,-13.04,2935,20220704,5.62,3565,-13.04,20230217,3070,0.98,20230615,3565,-13.04,20230217,2935,5.62,20220704,0.83,N,004150,1000,420 억,,4817373,N,N,34,N,00,N
20230615,130656,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3100,-25,5,-0.80,99760535,32270,81.71,3100,3120,3070,4060,2190,3125,3091.43,11.47,0,-3580,3168,3146,3123,3101,3078,3135,3090,420,935,1000,2250,5,1,42008577,1302,2.71,0.23,12,0.08,1144.00,13522.00,3565,20230217,-13.04,2935,20220704,5.62,3565,-13.04,20230217,3070,0.98,20230615,3565,-13.04,20230217,2935,5.62,20220704,0.83,N,004150,1000,420 억,,4817373,N,N,34,N,00,N
20230615,120209,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3085,-40,5,-1.28,96149585,31104,78.76,3100,3120,3070,4060,2190,3125,3091.23,11.47,0,-2873,3168,3146,3123,3101,3078,3135,3090,420,935,1000,2250,5,1,42008577,1296,2.70,0.23,12,0.07,1144.00,13522.00,3565,20230217,-13.46,2935,20220704,5.11,3565,-13.46,20230217,3070,0.49,20230615,3565,-13.46,20230217,2935,5.11,20220704,0.83,N,004150,1000,420 억,,4817373,N,N,34,N,00,N
20230615,110613,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3085,-40,5,-1.28,87647600,28347,71.78,3100,3120,3070,4060,2190,3125,3091.95,11.47,0,-2567,3168,3146,3123,3101,3078,3135,3090,420,935,1000,2250,5,1,42008577,1296,2.70,0.23,12,0.07,1144.00,13522.00,3565,20230217,-13.46,2935,20220704,5.11,3565,-13.46,20230217,3070,0.49,20230615,3565,-13.46,20230217,2935,5.11,20220704,0.83,N,004150,1000,420 억,,4817373,N,N,34,N,00,N
20230611,184848,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,3140,20,2,0.64,196291305,62961,237.71,3135,3140,3100,4055,2185,3120,3117.57,11.52,-8797,-13085,3146,3132,3116,3102,3086,3135,3105,420,935,1000,2240,5,1,42008577,1319,2.74,0.23,12,0.15,1144.00,13522.00,3565,20230217,-11.92,2935,20220704,6.98,3565,-11.92,20230217,3070,2.28,20230602,3565,-11.92,20230217,2935,6.98,20220704,0.84,N,004150,1000,420 억,,4839699,N,N,20,N,00,N