KissMeData/015860/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4720	200	2	4.42	9296217925	1947543	1186.83	4565	5020	4555	5870	3165	4520	4773.35	4.70	0	-24310	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2329	12.65	0.52	12	3.95	373.00	9099.00	7390	20220629	-36.13	3660	20230103	28.96	5400	-12.59	20230406	3660	28.96	20230103	7190	-34.35	20220630	3660	28.96	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
3	20230630	150305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4720	200	2	4.42	9075082245	1900677	1158.27	4565	5020	4555	5870	3165	4520	4774.66	4.70	0	-45243	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2329	12.65	0.52	12	3.85	373.00	9099.00	7390	20220629	-36.13	3660	20230103	28.96	5400	-12.59	20230406	3660	28.96	20230103	7190	-34.35	20220630	3660	28.96	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
4	20230630	140305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	180	2	3.98	8812162755	1844769	1124.20	4565	5020	4555	5870	3165	4520	4776.84	4.70	0	-64693	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2319	12.60	0.52	12	3.74	373.00	9099.00	7390	20220629	-36.40	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7190	-34.63	20220630	3660	28.42	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
5	20230630	130305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	155	2	3.43	8692419740	1819224	1108.63	4565	5020	4555	5870	3165	4520	4778.09	4.70	0	-68879	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2307	12.53	0.51	12	3.69	373.00	9099.00	7390	20220629	-36.74	3660	20230103	27.73	5400	-13.43	20230406	3660	27.73	20230103	7190	-34.98	20220630	3660	27.73	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
6	20230630	120303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4685	165	2	3.65	8337680110	1743336	1062.39	4565	5020	4555	5870	3165	4520	4782.60	4.70	0	-80844	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2312	12.56	0.51	12	3.53	373.00	9099.00	7390	20220629	-36.60	3660	20230103	28.01	5400	-13.24	20230406	3660	28.01	20230103	7190	-34.84	20220630	3660	28.01	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
7	20230630	110305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4665	145	2	3.21	7405282745	1545717	941.96	4565	5020	4555	5870	3165	4520	4790.84	4.70	0	-142805	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2302	12.51	0.51	12	3.13	373.00	9099.00	7390	20220629	-36.87	3660	20230103	27.46	5400	-13.61	20230406	3660	27.46	20230103	7190	-35.12	20220630	3660	27.46	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
8	20230630	100304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4620	100	2	2.21	168592885	36589	22.30	4565	4670	4555	5870	3165	4520	4607.75	4.70	0	-5854	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2280	12.39	0.51	12	0.07	373.00	9099.00	7390	20220629	-37.48	3660	20230103	26.23	5400	-14.44	20230406	3660	26.23	20230103	7190	-35.74	20220630	3660	26.23	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
9	20230630	090305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	65	2	1.44	13061600	2858	1.74	4565	4585	4555	5870	3165	4520	4570.19	4.70	0	-1323	4760	4640	4580	4460	4400	4610	4430	499	1352	1000	2890	5	1	49347483	2263	12.29	0.50	12	0.01	373.00	9099.00	7390	20220629	-37.96	3660	20230103	25.27	5400	-15.09	20230406	3660	25.27	20230103	7190	-36.23	20220630	3660	25.27	20230103	2.84	N	015860	1000	498 억	2321762	N	N	4	N	N
10	20230629	160304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4520	-130	5	-2.80	746051945	163272	286.43	4615	4700	4520	6040	3255	4650	4569.51	4.76	0	-23534	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2231	12.12	0.50	12	0.33	373.00	9099.00	7470	20220628	-39.49	3660	20230103	23.50	5400	-16.30	20230406	3660	23.50	20230103	7390	-38.84	20220629	3660	23.50	20230103	2.85	N	015860	1000	498 억	2350767	N	N	4	N	N
11	20230629	150303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4530	-120	5	-2.58	695965800	152201	267.01	4615	4700	4525	6040	3255	4650	4572.68	4.76	0	-21615	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2235	12.14	0.50	12	0.31	373.00	9099.00	7470	20220628	-39.36	3660	20230103	23.77	5400	-16.11	20230406	3660	23.77	20230103	7390	-38.70	20220629	3660	23.77	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
12	20230629	140302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	-110	5	-2.37	637729240	139363	244.48	4615	4700	4540	6040	3255	4650	4576.03	4.76	0	-20323	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2240	12.17	0.50	12	0.28	373.00	9099.00	7470	20220628	-39.22	3660	20230103	24.04	5400	-15.93	20230406	3660	24.04	20230103	7390	-38.57	20220629	3660	24.04	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
13	20230629	130302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-90	5	-1.94	510844420	111475	195.56	4615	4700	4545	6040	3255	4650	4582.59	4.76	0	-19572	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2250	12.23	0.50	12	0.23	373.00	9099.00	7470	20220628	-38.96	3660	20230103	24.59	5400	-15.56	20230406	3660	24.59	20230103	7390	-38.29	20220629	3660	24.59	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
14	20230629	120304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-90	5	-1.94	357207150	77752	136.40	4615	4700	4545	6040	3255	4650	4594.19	4.76	0	-22791	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2250	12.23	0.50	12	0.16	373.00	9099.00	7470	20220628	-38.96	3660	20230103	24.59	5400	-15.56	20230406	3660	24.59	20230103	7390	-38.29	20220629	3660	24.59	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
15	20230629	110303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4590	-60	5	-1.29	188934625	40978	71.89	4615	4700	4585	6040	3255	4650	4610.64	4.76	0	-15840	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2265	12.31	0.50	12	0.08	373.00	9099.00	7470	20220628	-38.55	3660	20230103	25.41	5400	-15.00	20230406	3660	25.41	20230103	7390	-37.89	20220629	3660	25.41	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
16	20230629	100304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-50	5	-1.08	115656100	25034	43.92	4615	4700	4600	6040	3255	4650	4619.96	4.76	0	-9224	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2270	12.33	0.51	12	0.05	373.00	9099.00	7470	20220628	-38.42	3660	20230103	25.68	5400	-14.81	20230406	3660	25.68	20230103	7390	-37.75	20220629	3660	25.68	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
17	20230629	090303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4645	-5	5	-0.11	13888320	3002	5.27	4615	4700	4615	6040	3255	4650	4626.36	4.76	0	-42	4736	4692	4671	4627	4606	4682	4617	499	1392	1000	2970	5	1	49347483	2292	12.45	0.51	12	0.01	373.00	9099.00	7470	20220628	-37.82	3660	20230103	26.91	5400	-13.98	20230406	3660	26.91	20230103	7390	-37.14	20220629	3660	26.91	20230103	2.85	N	015860	1000	498 억	2350767	N	N	1	N	N
18	20230628	160301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-40	5	-0.85	266183385	56875	64.26	4690	4715	4650	6090	3285	4690	4680.21	4.77	0	-4632	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2295	12.47	0.51	12	0.12	373.00	9099.00	7470	20220627	-37.75	3660	20230103	27.05	5400	-13.89	20230406	3660	27.05	20230103	7470	-37.75	20220628	3660	27.05	20230103	2.83	N	015860	1000	498 억	2355813	N	N	1	N	N
19	20230628	150303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4665	-25	5	-0.53	211530815	45139	51.00	4690	4715	4660	6090	3285	4690	4686.21	4.77	0	-2624	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2302	12.51	0.51	12	0.09	373.00	9099.00	7470	20220627	-37.55	3660	20230103	27.46	5400	-13.61	20230406	3660	27.46	20230103	7470	-37.55	20220628	3660	27.46	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
20	20230628	140301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	-15	5	-0.32	183501115	39139	44.22	4690	4715	4660	6090	3285	4690	4688.45	4.77	0	-1867	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2307	12.53	0.51	12	0.08	373.00	9099.00	7470	20220627	-37.42	3660	20230103	27.73	5400	-13.43	20230406	3660	27.73	20230103	7470	-37.42	20220628	3660	27.73	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
21	20230628	130301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4695	5	2	0.11	152546185	32515	36.73	4690	4715	4660	6090	3285	4690	4691.56	4.77	0	-334	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2317	12.59	0.52	12	0.07	373.00	9099.00	7470	20220627	-37.15	3660	20230103	28.28	5400	-13.06	20230406	3660	28.28	20230103	7470	-37.15	20220628	3660	28.28	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
22	20230628	120239	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	10	2	0.21	80943985	17266	19.51	4690	4715	4660	6090	3285	4690	4688.06	4.77	0	111	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2319	12.60	0.52	12	0.03	373.00	9099.00	7470	20220627	-37.08	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7470	-37.08	20220628	3660	28.42	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
23	20230628	110304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	10	2	0.21	53823905	11471	12.96	4690	4715	4660	6090	3285	4690	4692.17	4.77	0	-1812	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2319	12.60	0.52	12	0.02	373.00	9099.00	7470	20220627	-37.08	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7470	-37.08	20220628	3660	28.42	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
24	20230628	100302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	10	2	0.21	36203665	7716	8.72	4690	4715	4660	6090	3285	4690	4692.03	4.77	0	-1718	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2319	12.60	0.52	12	0.02	373.00	9099.00	7470	20220627	-37.08	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7470	-37.08	20220628	3660	28.42	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
25	20230628	090302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	10	2	0.21	4026170	858	0.97	4690	4700	4690	6090	3285	4690	4692.51	4.77	0	-118	4780	4735	4690	4645	4600	4712	4622	499	1402	1000	3000	5	1	49347483	2319	12.60	0.52	12	0.00	373.00	9099.00	7470	20220627	-37.08	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7470	-37.08	20220628	3660	28.42	20230103	2.83	N	015860	1000	498 억	2355813	N	N	3	N	N
26	20230627	160303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4690	-50	5	-1.05	406713855	86926	107.39	4700	4735	4645	6160	3320	4740	4678.84	4.80	0	-11921	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2314	12.57	0.52	12	0.18	373.00	9099.00	7600	20220624	-38.29	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7470	-37.22	20220627	3660	28.14	20230103	2.77	N	015860	1000	498 억	2367788	N	N	3	N	N
27	20230627	150304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4660	-80	5	-1.69	380176735	81249	100.38	4700	4735	4645	6160	3320	4740	4679.16	4.80	0	-11013	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2300	12.49	0.51	12	0.16	373.00	9099.00	7600	20220624	-38.68	3660	20230103	27.32	5400	-13.70	20230406	3660	27.32	20230103	7470	-37.62	20220627	3660	27.32	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
28	20230627	140306	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4665	-75	5	-1.58	341481445	72975	90.15	4700	4735	4645	6160	3320	4740	4679.43	4.80	0	-10786	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2302	12.51	0.51	12	0.15	373.00	9099.00	7600	20220624	-38.62	3660	20230103	27.46	5400	-13.61	20230406	3660	27.46	20230103	7470	-37.55	20220627	3660	27.46	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
29	20230627	130306	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	-65	5	-1.37	263638315	56247	69.49	4700	4735	4665	6160	3320	4740	4687.15	4.80	0	-12195	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2307	12.53	0.51	12	0.11	373.00	9099.00	7600	20220624	-38.49	3660	20230103	27.73	5400	-13.43	20230406	3660	27.73	20230103	7470	-37.42	20220627	3660	27.73	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
30	20230627	120307	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4690	-50	5	-1.05	187557825	39971	49.38	4700	4735	4675	6160	3320	4740	4692.35	4.80	0	-10320	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2314	12.57	0.52	12	0.08	373.00	9099.00	7600	20220624	-38.29	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7470	-37.22	20220627	3660	28.14	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
31	20230627	110306	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4680	-60	5	-1.27	163238620	34782	42.97	4700	4735	4675	6160	3320	4740	4693.19	4.80	0	-10860	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2309	12.55	0.51	12	0.07	373.00	9099.00	7600	20220624	-38.42	3660	20230103	27.87	5400	-13.33	20230406	3660	27.87	20230103	7470	-37.35	20220627	3660	27.87	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
32	20230627	100301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4710	-30	5	-0.63	55012595	11695	14.45	4700	4735	4690	6160	3320	4740	4703.94	4.80	0	-4956	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2324	12.63	0.52	12	0.02	373.00	9099.00	7600	20220624	-38.03	3660	20230103	28.69	5400	-12.78	20230406	3660	28.69	20230103	7470	-36.95	20220627	3660	28.69	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
33	20230627	090303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-35	5	-0.74	3802655	809	1.00	4700	4705	4695	6160	3320	4740	4700.44	4.80	0	-137	4863	4801	4728	4666	4593	4765	4630	499	1420	1000	3030	5	1	49347483	2322	12.61	0.52	12	0.00	373.00	9099.00	7600	20220624	-38.09	3660	20230103	28.55	5400	-12.87	20230406	3660	28.55	20230103	7470	-37.01	20220627	3660	28.55	20230103	2.77	N	015860	1000	498 억	2367788	N	N	16	N	N
34	20230626	160302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4740	30	2	0.64	379786310	80624	49.45	4790	4790	4655	6120	3300	4710	4710.57	4.82	0	-11270	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2339	12.71	0.52	12	0.16	373.00	9099.00	7600	20220624	-37.63	3660	20230103	29.51	5400	-12.22	20230406	3660	29.51	20230103	7470	-36.55	20220627	3660	29.51	20230103	2.85	N	015860	1000	498 억	2379019	N	N	16	N	N
35	20230626	150304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-5	5	-0.11	359826275	76403	46.86	4790	4790	4655	6120	3300	4710	4709.58	4.82	0	-10587	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2322	12.61	0.52	12	0.15	373.00	9099.00	7600	20220624	-38.09	3660	20230103	28.55	5400	-12.87	20230406	3660	28.55	20230103	7470	-37.01	20220627	3660	28.55	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
36	20230626	140302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4710	0	3	0.00	290360975	61622	37.80	4790	4790	4655	6120	3300	4710	4711.97	4.82	0	-8259	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2324	12.63	0.52	12	0.12	373.00	9099.00	7600	20220624	-38.03	3660	20230103	28.69	5400	-12.78	20230406	3660	28.69	20230103	7470	-36.95	20220627	3660	28.69	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
37	20230626	130303	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-10	5	-0.21	280541595	59535	36.52	4790	4790	4655	6120	3300	4710	4712.21	4.82	0	-7834	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2319	12.60	0.52	12	0.12	373.00	9099.00	7600	20220624	-38.16	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7470	-37.08	20220627	3660	28.42	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
38	20230626	120300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4710	0	3	0.00	253620045	53809	33.00	4790	4790	4655	6120	3300	4710	4713.34	4.82	0	-6294	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2324	12.63	0.52	12	0.11	373.00	9099.00	7600	20220624	-38.03	3660	20230103	28.69	5400	-12.78	20230406	3660	28.69	20230103	7470	-36.95	20220627	3660	28.69	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
39	20230626	110300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-5	5	-0.11	200625865	42531	26.09	4790	4790	4655	6120	3300	4710	4717.17	4.82	0	-6361	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2322	12.61	0.52	12	0.09	373.00	9099.00	7600	20220624	-38.09	3660	20230103	28.55	5400	-12.87	20230406	3660	28.55	20230103	7470	-37.01	20220627	3660	28.55	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
40	20230626	100301	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-5	5	-0.11	164642125	34882	21.40	4790	4790	4655	6120	3300	4710	4719.97	4.82	0	-6314	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2322	12.61	0.52	12	0.07	373.00	9099.00	7600	20220624	-38.09	3660	20230103	28.55	5400	-12.87	20230406	3660	28.55	20230103	7470	-37.01	20220627	3660	28.55	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
41	20230626	090302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	5	2	0.11	64502395	13548	8.31	4790	4790	4710	6120	3300	4710	4761.03	4.82	0	-990	4883	4796	4738	4651	4593	4767	4622	499	1410	1000	3010	5	1	49347483	2327	12.64	0.52	12	0.03	373.00	9099.00	7600	20220624	-37.96	3660	20230103	28.83	5400	-12.69	20230406	3660	28.83	20230103	7470	-36.88	20220627	3660	28.83	20230103	2.85	N	015860	1000	498 억	2379019	N	N	66	N	N
42	20230623	154712	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4710	-130	5	-2.69	701712415	148148	72.96	4795	4825	4680	6290	3390	4840	4736.57	4.97	0	-70061	4943	4891	4793	4741	4643	4917	4767	499	1450	1000	3090	5	1	49347483	2324	12.63	0.52	12	0.30	373.00	9099.00	7600	20220624	-38.03	3660	20230103	28.69	5400	-12.78	20230406	3660	28.69	20230103	7600	-38.03	20220624	3660	28.69	20230103	2.85	N	015860	1000	498 억	2450689	N	N	66	N	N
43	20230623	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-140	5	-2.89	543054120	114420	56.35	4795	4825	4680	6290	3390	4840	4746.15	4.97	0	-50507	4943	4891	4793	4741	4643	4917	4767	499	1450	1000	3090	5	1	49347483	2319	12.60	0.52	12	0.23	373.00	9099.00	7600	20220624	-38.16	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7600	-38.16	20220624	3660	28.42	20230103	2.85	N	015860	1000	498 억	2450689	N	N	17	N	N
44	20230622	160507	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4840	135	2	2.87	971094865	202201	361.70	4710	4845	4695	6110	3295	4705	4802.32	4.90	0	30892	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2388	12.98	0.53	12	0.41	373.00	9099.00	7600	20220624	-36.32	3660	20230103	32.24	5400	-10.37	20230406	3660	32.24	20230103	7600	-36.32	20220624	3660	32.24	20230103	2.82	N	015860	1000	498 억	2417303	N	N	17	N	N
45	20230622	150225	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	95	2	2.02	799824755	166738	298.26	4710	4845	4695	6110	3295	4705	4796.90	4.90	0	30861	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2369	12.87	0.53	12	0.34	373.00	9099.00	7600	20220624	-36.84	3660	20230103	31.15	5400	-11.11	20230406	3660	31.15	20230103	7600	-36.84	20220624	3660	31.15	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
46	20230622	140918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4810	105	2	2.23	718856315	149859	268.07	4710	4845	4695	6110	3295	4705	4796.88	4.90	0	33802	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2374	12.90	0.53	12	0.30	373.00	9099.00	7600	20220624	-36.71	3660	20230103	31.42	5400	-10.93	20230406	3660	31.42	20230103	7600	-36.71	20220624	3660	31.42	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
47	20230622	130405	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4810	105	2	2.23	649129255	135363	242.14	4710	4845	4695	6110	3295	4705	4795.47	4.90	0	31442	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2374	12.90	0.53	12	0.27	373.00	9099.00	7600	20220624	-36.71	3660	20230103	31.42	5400	-10.93	20230406	3660	31.42	20230103	7600	-36.71	20220624	3660	31.42	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
48	20230622	120455	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	95	2	2.02	571744665	119237	213.29	4710	4845	4695	6110	3295	4705	4795.03	4.90	0	32640	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2369	12.87	0.53	12	0.24	373.00	9099.00	7600	20220624	-36.84	3660	20230103	31.15	5400	-11.11	20230406	3660	31.15	20230103	7600	-36.84	20220624	3660	31.15	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
49	20230622	110824	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	95	2	2.02	493676780	102936	184.13	4710	4845	4695	6110	3295	4705	4795.96	4.90	0	31518	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2369	12.87	0.53	12	0.21	373.00	9099.00	7600	20220624	-36.84	3660	20230103	31.15	5400	-11.11	20230406	3660	31.15	20230103	7600	-36.84	20220624	3660	31.15	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
50	20230622	100537	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4775	70	2	1.49	116610720	24567	43.95	4710	4780	4695	6110	3295	4705	4746.64	4.90	0	75	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2356	12.80	0.52	12	0.05	373.00	9099.00	7600	20220624	-37.17	3660	20230103	30.46	5400	-11.57	20230406	3660	30.46	20230103	7600	-37.17	20220624	3660	30.46	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
51	20230622	090221	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4695	-10	5	-0.21	10785880	2294	4.10	4710	4720	4695	6110	3295	4705	4701.78	4.90	0	-821	4835	4770	4730	4665	4625	4750	4645	499	1407	1000	3010	5	1	49347483	2317	12.59	0.52	12	0.00	373.00	9099.00	7600	20220624	-38.22	3660	20230103	28.28	5400	-13.06	20230406	3660	28.28	20230103	7600	-38.22	20220624	3660	28.28	20230103	2.82	N	015860	1000	498 억	2417303	N	N	732	N	N
52	20230621	160145	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-10	5	-0.21	262590780	55741	64.66	4715	4795	4690	6120	3305	4715	4710.91	4.90	0	-1947	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2322	12.61	0.52	12	0.11	373.00	9099.00	7600	20220624	-38.09	3660	20230103	28.55	5400	-12.87	20230406	3660	28.55	20230103	7600	-38.09	20220624	3660	28.55	20230103	2.83	N	015860	1000	498 억	2419234	N	N	732	N	N
53	20230621	150741	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4720	5	2	0.11	228319045	48460	56.21	4715	4795	4690	6120	3305	4715	4711.49	4.90	0	-1948	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2329	12.65	0.52	12	0.10	373.00	9099.00	7600	20220624	-37.89	3660	20230103	28.96	5400	-12.59	20230406	3660	28.96	20230103	7600	-37.89	20220624	3660	28.96	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
54	20230621	140259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	0	3	0.00	203216110	43134	50.03	4715	4795	4690	6120	3305	4715	4711.27	4.90	0	-1860	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2327	12.64	0.52	12	0.09	373.00	9099.00	7600	20220624	-37.96	3660	20230103	28.83	5400	-12.69	20230406	3660	28.83	20230103	7600	-37.96	20220624	3660	28.83	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
55	20230621	130755	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4700	-15	5	-0.32	184774380	39220	45.49	4715	4795	4690	6120	3305	4715	4711.23	4.90	0	-2302	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2319	12.60	0.52	12	0.08	373.00	9099.00	7600	20220624	-38.16	3660	20230103	28.42	5400	-12.96	20230406	3660	28.42	20230103	7600	-38.16	20220624	3660	28.42	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
56	20230621	120925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	0	3	0.00	151177295	32076	37.21	4715	4795	4690	6120	3305	4715	4713.10	4.90	0	-3073	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2327	12.64	0.52	12	0.07	373.00	9099.00	7600	20220624	-37.96	3660	20230103	28.83	5400	-12.69	20230406	3660	28.83	20230103	7600	-37.96	20220624	3660	28.83	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
57	20230621	110805	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	0	3	0.00	90634750	19197	22.27	4715	4795	4710	6120	3305	4715	4721.30	4.90	0	-3564	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2327	12.64	0.52	12	0.04	373.00	9099.00	7600	20220624	-37.96	3660	20230103	28.83	5400	-12.69	20230406	3660	28.83	20230103	7600	-37.96	20220624	3660	28.83	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
58	20230621	100107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4725	10	2	0.21	52861380	11187	12.98	4715	4795	4710	6120	3305	4715	4725.25	4.90	0	-1023	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2332	12.67	0.52	12	0.02	373.00	9099.00	7600	20220624	-37.83	3660	20230103	29.10	5400	-12.50	20230406	3660	29.10	20230103	7600	-37.83	20220624	3660	29.10	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
59	20230621	090928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	0	3	0.00	10903785	2293	2.66	4715	4795	4715	6120	3305	4715	4755.25	4.90	0	-456	4871	4792	4746	4667	4621	4770	4645	499	1407	1000	3010	5	1	49347483	2327	12.64	0.52	12	0.00	373.00	9099.00	7600	20220624	-37.96	3660	20230103	28.83	5400	-12.69	20230406	3660	28.83	20230103	7600	-37.96	20220624	3660	28.83	20230103	2.83	N	015860	1000	498 억	2419234	N	N	21	N	N
60	20230620	160729	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	-85	5	-1.77	406643515	85491	131.31	4780	4825	4700	6240	3360	4800	4756.57	4.96	0	-26842	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2327	12.64	0.52	12	0.17	373.00	9099.00	7600	20220624	-37.96	3660	20230103	28.83	5400	-12.69	20230406	3660	28.83	20230103	7600	-37.96	20220624	3660	28.83	20230103	2.92	N	015860	1000	498 억	2447695	N	N	21	N	N
61	20230620	150644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4725	-75	5	-1.56	386378475	81196	124.72	4780	4825	4700	6240	3360	4800	4758.59	4.96	0	-25989	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2332	12.67	0.52	12	0.16	373.00	9099.00	7600	20220624	-37.83	3660	20230103	29.10	5400	-12.50	20230406	3660	29.10	20230103	7600	-37.83	20220624	3660	29.10	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
62	20230620	140227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4740	-60	5	-1.25	270469140	56635	86.99	4780	4825	4735	6240	3360	4800	4775.65	4.96	0	-17570	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2339	12.71	0.52	12	0.11	373.00	9099.00	7600	20220624	-37.63	3660	20230103	29.51	5400	-12.22	20230406	3660	29.51	20230103	7600	-37.63	20220624	3660	29.51	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
63	20230620	130753	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4760	-40	5	-0.83	220616365	46129	70.85	4780	4825	4735	6240	3360	4800	4782.60	4.96	0	-10352	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2349	12.76	0.52	12	0.09	373.00	9099.00	7600	20220624	-37.37	3660	20230103	30.05	5400	-11.85	20230406	3660	30.05	20230103	7600	-37.37	20220624	3660	30.05	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
64	20230620	120631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4745	-55	5	-1.15	205420720	42926	65.93	4780	4825	4745	6240	3360	4800	4785.46	4.96	0	-8993	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2342	12.72	0.52	12	0.09	373.00	9099.00	7600	20220624	-37.57	3660	20230103	29.64	5400	-12.13	20230406	3660	29.64	20230103	7600	-37.57	20220624	3660	29.64	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
65	20230620	110232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4770	-30	5	-0.62	154937720	32334	49.66	4780	4825	4760	6240	3360	4800	4791.79	4.96	0	-3143	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2354	12.79	0.52	12	0.07	373.00	9099.00	7600	20220624	-37.24	3660	20230103	30.33	5400	-11.67	20230406	3660	30.33	20230103	7600	-37.24	20220624	3660	30.33	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
66	20230620	101011	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4815	15	2	0.31	74499005	15502	23.81	4780	4825	4780	6240	3360	4800	4805.77	4.96	0	-73	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2376	12.91	0.53	12	0.03	373.00	9099.00	7600	20220624	-36.64	3660	20230103	31.56	5400	-10.83	20230406	3660	31.56	20230103	7600	-36.64	20220624	3660	31.56	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
67	20230620	090236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4790	-10	5	-0.21	2118005	443	0.68	4780	4790	4780	6240	3360	4800	4781.05	4.96	0	19	4866	4832	4786	4752	4706	4850	4770	499	1440	1000	3070	5	1	49347483	2364	12.84	0.53	12	0.00	373.00	9099.00	7600	20220624	-36.97	3660	20230103	30.87	5400	-11.30	20230406	3660	30.87	20230103	7600	-36.97	20220624	3660	30.87	20230103	2.92	N	015860	1000	498 억	2447695	N	N	31	N	N
68	20230619	160710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4800	25	2	0.52	310785400	64998	39.69	4755	4820	4740	6200	3345	4775	4781.45	4.94	0	11527	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2369	12.87	0.53	12	0.13	373.00	9099.00	7600	20220624	-36.84	3660	20230103	31.15	5400	-11.11	20230406	3660	31.15	20230103	7600	-36.84	20220624	3660	31.15	20230103	2.83	N	015860	1000	498 억	2436229	N	N	31	N	N
69	20230619	150527	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4795	20	2	0.42	274796780	57487	35.11	4755	4820	4740	6200	3345	4775	4780.16	4.94	0	8846	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2366	12.86	0.53	12	0.12	373.00	9099.00	7600	20220624	-36.91	3660	20230103	31.01	5400	-11.20	20230406	3660	31.01	20230103	7600	-36.91	20220624	3660	31.01	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
70	20230619	140343	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4775	0	3	0.00	257609375	53896	32.91	4755	4820	4740	6200	3345	4775	4779.75	4.94	0	8200	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2356	12.80	0.52	12	0.11	373.00	9099.00	7600	20220624	-37.17	3660	20230103	30.46	5400	-11.57	20230406	3660	30.46	20230103	7600	-37.17	20220624	3660	30.46	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
71	20230619	130810	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4785	10	2	0.21	233522010	48858	29.84	4755	4820	4740	6200	3345	4775	4779.61	4.94	0	9243	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2361	12.83	0.53	12	0.10	373.00	9099.00	7600	20220624	-37.04	3660	20230103	30.74	5400	-11.39	20230406	3660	30.74	20230103	7600	-37.04	20220624	3660	30.74	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
72	20230619	120548	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4795	20	2	0.42	207555965	43437	26.53	4755	4820	4740	6200	3345	4775	4778.32	4.94	0	8800	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2366	12.86	0.53	12	0.09	373.00	9099.00	7600	20220624	-36.91	3660	20230103	31.01	5400	-11.20	20230406	3660	31.01	20230103	7600	-36.91	20220624	3660	31.01	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
73	20230619	110826	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4785	10	2	0.21	150212485	31461	19.21	4755	4820	4740	6200	3345	4775	4774.56	4.94	0	5654	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2361	12.83	0.53	12	0.06	373.00	9099.00	7600	20220624	-37.04	3660	20230103	30.74	5400	-11.39	20230406	3660	30.74	20230103	7600	-37.04	20220624	3660	30.74	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
74	20230619	100502	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4795	20	2	0.42	115626025	24231	14.80	4755	4820	4740	6200	3345	4775	4771.82	4.94	0	4471	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2366	12.86	0.53	12	0.05	373.00	9099.00	7600	20220624	-36.91	3660	20230103	31.01	5400	-11.20	20230406	3660	31.01	20230103	7600	-36.91	20220624	3660	31.01	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
75	20230619	090220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4770	-5	5	-0.10	19852040	4172	2.55	4755	4790	4755	6200	3345	4775	4758.40	4.94	0	2029	4935	4855	4760	4680	4585	4895	4720	499	1427	1000	3050	5	1	49347483	2354	12.79	0.52	12	0.01	373.00	9099.00	7600	20220624	-37.24	3660	20230103	30.33	5400	-11.67	20230406	3660	30.33	20230103	7600	-37.24	20220624	3660	30.33	20230103	2.83	N	015860	1000	498 억	2436229	N	N	29	N	N
76	20230616	160800	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4775	110	2	2.36	776911015	162754	132.38	4665	4840	4665	6060	3270	4665	4773.53	4.81	0	55512	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2356	12.80	0.52	12	0.33	373.00	9099.00	7600	20220624	-37.17	3660	20230103	30.46	5400	-11.57	20230406	3660	30.46	20230103	7600	-37.17	20220624	3660	30.46	20230103	2.76	N	015860	1000	498 억	2374910	N	N	29	N	N
77	20230616	150206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4785	120	2	2.57	738984760	154804	125.91	4665	4840	4665	6060	3270	4665	4773.68	4.81	0	51847	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2361	12.83	0.53	12	0.31	373.00	9099.00	7600	20220624	-37.04	3660	20230103	30.74	5400	-11.39	20230406	3660	30.74	20230103	7600	-37.04	20220624	3660	30.74	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
78	20230616	140928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4795	130	2	2.79	649169255	135987	110.61	4665	4840	4665	6060	3270	4665	4773.76	4.81	0	47959	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2366	12.86	0.53	12	0.28	373.00	9099.00	7600	20220624	-36.91	3660	20230103	31.01	5400	-11.20	20230406	3660	31.01	20230103	7600	-36.91	20220624	3660	31.01	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
79	20230616	131020	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4825	160	2	3.43	614617025	128797	104.76	4665	4840	4665	6060	3270	4665	4771.98	4.81	0	46990	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2381	12.94	0.53	12	0.26	373.00	9099.00	7600	20220624	-36.51	3660	20230103	31.83	5400	-10.65	20230406	3660	31.83	20230103	7600	-36.51	20220624	3660	31.83	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
80	20230616	120811	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4810	145	2	3.11	489726165	102913	83.71	4665	4820	4665	6060	3270	4665	4758.64	4.81	0	50496	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2374	12.90	0.53	12	0.21	373.00	9099.00	7600	20220624	-36.71	3660	20230103	31.42	5400	-10.93	20230406	3660	31.42	20230103	7600	-36.71	20220624	3660	31.42	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
81	20230616	110424	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4770	105	2	2.25	400482775	84288	68.56	4665	4810	4665	6060	3270	4665	4751.36	4.81	0	45960	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2354	12.79	0.52	12	0.17	373.00	9099.00	7600	20220624	-37.24	3660	20230103	30.33	5400	-11.67	20230406	3660	30.33	20230103	7600	-37.24	20220624	3660	30.33	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
82	20230616	100253	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4780	115	2	2.47	377250310	79406	64.59	4665	4810	4665	6060	3270	4665	4750.90	4.81	0	44338	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2359	12.82	0.53	12	0.16	373.00	9099.00	7600	20220624	-37.11	3660	20230103	30.60	5400	-11.48	20230406	3660	30.60	20230103	7600	-37.11	20220624	3660	30.60	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
83	20230616	090848	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4690	25	2	0.54	32505790	6944	5.65	4665	4700	4665	6060	3270	4665	4681.13	4.81	0	4238	4858	4761	4708	4611	4558	4735	4585	499	1395	1000	2980	5	1	49347483	2314	12.57	0.52	12	0.01	373.00	9099.00	7600	20220624	-38.29	3660	20230103	28.14	5400	-13.15	20230406	3660	28.14	20230103	7600	-38.29	20220624	3660	28.14	20230103	2.76	N	015860	1000	498 억	2374910	N	N	27	N	N
84	20230615	150447	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4665	-80	5	-1.69	549624030	116922	71.30	4765	4805	4655	6160	3325	4745	4700.78	4.85	0	-19911	4981	4862	4781	4662	4581	4822	4622	499	1417	1000	3030	5	1	49347483	2302	12.51	0.51	12	0.24	373.00	9099.00	7600	20220624	-38.62	3660	20230103	27.46	5400	-13.61	20230406	3660	27.46	20230103	7600	-38.62	20220624	3660	27.46	20230103	2.83	N	015860	1000	498 억	2394825	N	N	38	N	N
85	20230615	140935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4695	-50	5	-1.05	487542960	103644	63.20	4765	4805	4655	6160	3325	4745	4704.02	4.85	0	-19215	4981	4862	4781	4662	4581	4822	4622	499	1417	1000	3030	5	1	49347483	2317	12.59	0.52	12	0.21	373.00	9099.00	7600	20220624	-38.22	3660	20230103	28.28	5400	-13.06	20230406	3660	28.28	20230103	7600	-38.22	20220624	3660	28.28	20230103	2.83	N	015860	1000	498 억	2394825	N	N	38	N	N
86	20230615	130406	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4695	-50	5	-1.05	316269050	67199	40.98	4765	4805	4655	6160	3325	4745	4706.45	4.85	0	-5607	4981	4862	4781	4662	4581	4822	4622	499	1417	1000	3030	5	1	49347483	2317	12.59	0.52	12	0.14	373.00	9099.00	7600	20220624	-38.22	3660	20230103	28.28	5400	-13.06	20230406	3660	28.28	20230103	7600	-38.22	20220624	3660	28.28	20230103	2.83	N	015860	1000	498 억	2394825	N	N	38	N	N
87	20230615	120453	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-40	5	-0.84	274452465	58277	35.54	4765	4805	4655	6160	3325	4745	4709.45	4.85	0	-4397	4981	4862	4781	4662	4581	4822	4622	499	1417	1000	3030	5	1	49347483	2322	12.61	0.52	12	0.12	373.00	9099.00	7600	20220624	-38.09	3660	20230103	28.55	5400	-12.87	20230406	3660	28.55	20230103	7600	-38.09	20220624	3660	28.55	20230103	2.83	N	015860	1000	498 억	2394825	N	N	38	N	N
88	20230615	110216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4670	-75	5	-1.58	192093290	40647	24.79	4765	4805	4665	6160	3325	4745	4725.89	4.85	0	52	4981	4862	4781	4662	4581	4822	4622	499	1417	1000	3030	5	1	49347483	2305	12.52	0.51	12	0.08	373.00	9099.00	7600	20220624	-38.55	3660	20230103	27.60	5400	-13.52	20230406	3660	27.60	20230103	7600	-38.55	20220624	3660	27.60	20230103	2.83	N	015860	1000	498 억	2394825	N	N	38	N	N
89	20230611	184518	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4765	40	2	0.85	643564545	135459	132.81	4725	4770	4725	6140	3310	4725	4750.97	4.77	12968	18647	4795	4760	4725	4690	4655	4742	4672	499	1415	1000	3020	5	1	49347483	2351	12.77	0.52	12	0.27	373.00	9099.00	7600	20220624	-37.30	3660	20230103	30.19	5400	-11.76	20230406	3660	30.19	20230103	7600	-37.30	20220624	3660	30.19	20230103	2.81	N	015860	1000	498 억	2354246	N	N	16	N	N
90	20230611	181136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4765	40	2	0.85	643564545	135459	132.81	4725	4770	4725	6140	3310	4725	4750.97	4.77	12968	18647	4795	4760	4725	4690	4655	4742	4672	499	1415	1000	3020	5	1	49347483	2351	12.77	0.52	12	0.27	373.00	9099.00	7600	20220624	-37.30	3660	20230103	30.19	5400	-11.76	20230406	3660	30.19	20230103	7600	-37.30	20220624	3660	30.19	20230103	2.81	N	015860	1000	498 억	2354246	N	N	16	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History