KissMeData/123890/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	160740	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	0	3	0.00	272916940	85894	78.07	3175	3200	3160	4125	2225	3175	3177.37	5.46	0	-6651	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3936	3.64	0.42	12	0.07	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
3	20230630	150742	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	10	2	0.31	263420720	82907	75.36	3175	3200	3160	4125	2225	3175	3177.30	5.46	0	-5181	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3949	3.65	0.42	12	0.07	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
4	20230630	140741	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	15	2	0.47	228523810	71955	65.40	3175	3200	3160	4125	2225	3175	3175.93	5.46	0	-2069	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3955	3.65	0.42	12	0.06	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
5	20230630	130741	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	10	2	0.31	171738360	54130	49.20	3175	3200	3160	4125	2225	3175	3172.70	5.46	0	-262	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3949	3.65	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
6	20230630	120739	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	5	2	0.16	150640445	47496	43.17	3175	3200	3160	4125	2225	3175	3171.64	5.46	0	581	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3942	3.64	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
7	20230630	110742	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	5	2	0.16	125742425	39670	36.06	3175	3200	3160	4125	2225	3175	3169.71	5.46	0	2714	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3942	3.64	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
8	20230630	100741	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	0	3	0.00	94581750	29866	27.15	3175	3200	3160	4125	2225	3175	3166.87	5.46	0	3474	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3936	3.64	0.42	12	0.02	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
9	20230630	090742	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3165	-10	5	-0.31	24052960	7610	6.92	3175	3175	3160	4125	2225	3175	3160.70	5.46	0	6484	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3924	3.63	0.42	12	0.01	873.00	7623.00	3830	20220816	-17.36	2760	20230328	14.67	3240	-2.31	20230621	2760	14.67	20230328	3830	-17.36	20220816	2760	14.67	20230328	0.11	N	123890	500	619 억	6768260	N	N	0	N	N
10	20230629	160740	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-25	5	-0.78	350283285	109982	178.55	3200	3200	3160	4160	2240	3200	3184.92	5.48	0	-20912	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3936	3.64	0.42	12	0.09	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
11	20230629	150738	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-25	5	-0.78	328376340	103085	167.36	3200	3200	3160	4160	2240	3200	3185.49	5.48	0	-19909	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3936	3.64	0.42	12	0.08	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
12	20230629	140735	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	-5	5	-0.16	252004445	79070	128.37	3200	3200	3160	4160	2240	3200	3187.11	5.48	0	-13540	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3961	3.66	0.42	12	0.06	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
13	20230629	130736	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3200	0	3	0.00	214076250	67183	109.07	3200	3200	3160	4160	2240	3200	3186.46	5.48	0	-9391	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3967	3.67	0.42	12	0.05	873.00	7623.00	3830	20220816	-16.45	2760	20230328	15.94	3240	-1.23	20230621	2760	15.94	20230328	3830	-16.45	20220816	2760	15.94	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
14	20230629	120738	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	-5	5	-0.16	136455410	42890	69.63	3200	3200	3160	4160	2240	3200	3181.52	5.48	0	-7556	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3961	3.66	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
15	20230629	110739	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	-5	5	-0.16	91389385	28766	46.70	3200	3200	3160	4160	2240	3200	3176.99	5.48	0	-4269	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3961	3.66	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
16	20230629	100740	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3160	-40	5	-1.25	51498475	16220	26.33	3200	3200	3160	4160	2240	3200	3175.00	5.48	0	-1561	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3918	3.62	0.41	12	0.01	873.00	7623.00	3830	20220816	-17.49	2760	20230328	14.49	3240	-2.47	20230621	2760	14.49	20230328	3830	-17.49	20220816	2760	14.49	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
17	20230629	090709	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	-5	5	-0.16	1748845	547	0.89	3200	3200	3185	4160	2240	3200	3197.16	5.48	0	1	3216	3207	3191	3182	3166	3212	3187	620	960	500	2300	5	1	123977752	3961	3.66	0.42	12	0.00	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6789560	N	N	0	N	N
18	20230628	160728	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3200	5	2	0.16	195352145	61263	57.53	3190	3200	3175	4150	2240	3195	3188.71	5.48	0	-5089	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3967	3.67	0.42	12	0.05	873.00	7623.00	3830	20220816	-16.45	2760	20230328	15.94	3240	-1.23	20230621	2760	15.94	20230328	3830	-16.45	20220816	2760	15.94	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
19	20230628	150734	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	-5	5	-0.16	168780795	52957	49.73	3190	3200	3175	4150	2240	3195	3187.13	5.48	0	-4625	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3955	3.65	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
20	20230628	140732	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3200	5	2	0.16	138667480	43520	40.87	3190	3200	3175	4150	2240	3195	3186.29	5.48	0	-3476	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3967	3.67	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.45	2760	20230328	15.94	3240	-1.23	20230621	2760	15.94	20230328	3830	-16.45	20220816	2760	15.94	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
21	20230628	130733	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	-10	5	-0.31	95832040	30082	28.25	3190	3200	3175	4150	2240	3195	3185.69	5.48	0	-2767	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3949	3.65	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
22	20230628	120736	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	-5	5	-0.16	79543725	24963	23.44	3190	3200	3180	4150	2240	3195	3186.46	5.48	0	-1701	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3955	3.65	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
23	20230628	110737	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	-5	5	-0.16	57693810	18100	17.00	3190	3200	3180	4150	2240	3195	3187.50	5.48	0	-906	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3955	3.65	0.42	12	0.01	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
24	20230628	100737	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	0	3	0.00	37705650	11834	11.11	3190	3195	3180	4150	2240	3195	3186.21	5.48	0	-41	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3961	3.66	0.42	12	0.01	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
25	20230628	090735	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	0	3	0.00	3406185	1069	1.00	3190	3195	3185	4150	2240	3195	3186.33	5.48	0	-52	3231	3212	3186	3167	3141	3222	3177	620	955	500	2300	5	1	123977752	3961	3.66	0.42	12	0.00	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6790850	N	N	0	N	N
26	20230627	160733	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	10	2	0.31	336887860	105745	243.25	3180	3205	3160	4140	2230	3185	3185.85	5.49	0	-16037	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3961	3.66	0.42	12	0.09	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
27	20230627	150738	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	-5	5	-0.16	310741685	97531	224.35	3180	3205	3160	4140	2230	3185	3186.08	5.49	0	-14954	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3942	3.64	0.42	12	0.08	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
28	20230627	140747	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3200	15	2	0.47	245450245	77057	177.26	3180	3205	3160	4140	2230	3185	3185.31	5.49	0	-8098	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3967	3.67	0.42	12	0.06	873.00	7623.00	3830	20220816	-16.45	2760	20230328	15.94	3240	-1.23	20230621	2760	15.94	20230328	3830	-16.45	20220816	2760	15.94	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
29	20230627	130744	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3205	20	2	0.63	187063670	58801	135.26	3180	3205	3160	4140	2230	3185	3181.30	5.49	0	-6753	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3973	3.67	0.42	12	0.05	873.00	7623.00	3830	20220816	-16.32	2760	20230328	16.12	3240	-1.08	20230621	2760	16.12	20230328	3830	-16.32	20220816	2760	16.12	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
30	20230627	120746	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	10	2	0.31	159286990	50110	115.27	3180	3200	3160	4140	2230	3185	3178.75	5.49	0	-5835	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3961	3.66	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
31	20230627	110752	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	0	3	0.00	95625520	30159	69.38	3180	3185	3160	4140	2230	3185	3170.71	5.49	0	-3826	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3949	3.65	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
32	20230627	100729	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	-5	5	-0.16	31606055	9983	22.96	3180	3185	3160	4140	2230	3185	3165.99	5.49	0	100	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3942	3.64	0.42	12	0.01	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
33	20230627	090734	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-10	5	-0.31	4773605	1507	3.47	3180	3185	3160	4140	2230	3185	3167.62	5.49	0	-423	3208	3196	3173	3161	3138	3202	3167	620	955	500	2290	5	1	123977752	3936	3.64	0.42	12	0.00	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.11	N	123890	500	619 억	6803197	N	N	0	N	N
34	20230626	160732	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	10	2	0.31	137730765	43458	60.89	3150	3185	3150	4125	2225	3175	3169.28	5.49	0	-5778	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3949	3.65	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
35	20230626	150738	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	5	2	0.16	116880620	36895	51.69	3150	3185	3150	4125	2225	3175	3167.93	5.49	0	-5591	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3942	3.64	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
36	20230626	140736	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	5	2	0.16	107288895	33877	47.46	3150	3185	3150	4125	2225	3175	3167.01	5.49	0	-4927	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3942	3.64	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
37	20230626	130733	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	10	2	0.31	96366165	30441	42.65	3150	3185	3150	4125	2225	3175	3165.67	5.49	0	-4735	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3949	3.65	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
38	20230626	120733	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	5	2	0.16	64794870	20501	28.72	3150	3180	3150	4125	2225	3175	3160.57	5.49	0	-2812	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3942	3.64	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
39	20230626	110732	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3165	-10	5	-0.31	40712500	12900	18.07	3150	3170	3150	4125	2225	3175	3156.01	5.49	0	-1956	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3924	3.63	0.42	12	0.01	873.00	7623.00	3830	20220816	-17.36	2760	20230328	14.67	3240	-2.31	20230621	2760	14.67	20230328	3830	-17.36	20220816	2760	14.67	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
40	20230626	100732	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3155	-20	5	-0.63	29190005	9255	12.97	3150	3170	3150	4125	2225	3175	3153.97	5.49	0	-497	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3911	3.61	0.41	12	0.01	873.00	7623.00	3830	20220816	-17.62	2760	20230328	14.31	3240	-2.62	20230621	2760	14.31	20230328	3830	-17.62	20220816	2760	14.31	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
41	20230626	090734	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3165	-10	5	-0.31	5149560	1634	2.29	3150	3165	3150	4125	2225	3175	3151.51	5.49	0	23	3218	3196	3178	3156	3138	3187	3147	620	950	500	2280	5	1	123977752	3924	3.63	0.42	12	0.00	873.00	7623.00	3830	20220816	-17.36	2760	20230328	14.67	3240	-2.31	20230621	2760	14.67	20230328	3830	-17.36	20220816	2760	14.67	20230328	0.11	N	123890	500	619 억	6810529	N	N	24	N	N
42	20230623	174605	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-15	5	-0.47	225837065	71203	147.88	3195	3200	3160	4145	2235	3190	3171.73	5.51	0	-18242	3223	3206	3183	3166	3143	3215	3175	620	955	500	2290	5	1	123977752	3936	3.64	0.42	12	0.06	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.11	N	123890	500	619 억	6830540	N	N	24	N	N
43	20230623	140613	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3170	-20	5	-0.63	159735005	50351	104.57	3195	3200	3160	4145	2235	3190	3172.43	5.51	0	-10872	3223	3206	3183	3166	3143	3215	3175	620	955	500	2290	5	1	123977752	3930	3.63	0.42	12	0.04	873.00	7623.00	3830	20220816	-17.23	2760	20230328	14.86	3240	-2.16	20230621	2760	14.86	20230328	3830	-17.23	20220816	2760	14.86	20230328	0.11	N	123890	500	619 억	6830540	N	N	2	N	N
44	20230622	160112	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	15	2	0.47	152750175	47932	64.81	3175	3200	3160	4125	2225	3175	3186.81	5.52	0	-7700	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3955	3.65	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6842675	N	N	2	N	N
45	20230622	150113	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	20	2	0.63	117727455	36953	49.96	3175	3200	3160	4125	2225	3175	3185.87	5.52	0	-10596	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3961	3.66	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
46	20230622	140140	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	20	2	0.63	104060710	32671	44.17	3175	3200	3160	4125	2225	3175	3185.11	5.52	0	-9975	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3961	3.66	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
47	20230622	130355	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	20	2	0.63	81862020	25721	34.78	3175	3200	3160	4125	2225	3175	3182.69	5.52	0	-3736	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3961	3.66	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
48	20230622	120331	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	10	2	0.31	63503955	19968	27.00	3175	3190	3160	4125	2225	3175	3180.29	5.52	0	-4141	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3949	3.65	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
49	20230622	110825	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	10	2	0.31	41686495	13110	17.73	3175	3190	3160	4125	2225	3175	3179.75	5.52	0	-3298	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3949	3.65	0.42	12	0.01	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
50	20230622	100355	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	15	2	0.47	23774375	7484	10.12	3175	3190	3160	4125	2225	3175	3176.69	5.52	0	-1619	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3955	3.65	0.42	12	0.01	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
51	20230622	090327	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3180	5	2	0.16	6053235	1907	2.58	3175	3180	3165	4125	2225	3175	3174.22	5.52	0	-1479	3261	3217	3196	3152	3131	3207	3142	620	950	500	2280	5	1	123977752	3942	3.64	0.42	12	0.00	873.00	7623.00	3830	20220816	-16.97	2760	20230328	15.22	3240	-1.85	20230621	2760	15.22	20230328	3830	-16.97	20220816	2760	15.22	20230328	0.11	N	123890	500	619 억	6842675	N	N	1660	N	N
52	20230621	160204	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-45	5	-1.40	236155940	73884	33.82	3240	3240	3175	4185	2255	3220	3196.31	5.53	0	-11269	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3936	3.64	0.42	12	0.06	873.00	7623.00	3830	20220816	-17.10	2760	20230328	15.04	3240	-2.01	20230621	2760	15.04	20230328	3830	-17.10	20220816	2760	15.04	20230328	0.12	N	123890	500	619 억	6861210	N	N	1660	N	N
53	20230621	150552	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	-30	5	-0.93	218518810	68332	31.28	3240	3240	3175	4185	2255	3220	3197.90	5.53	0	-8318	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3955	3.65	0.42	12	0.06	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3240	-1.54	20230621	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
54	20230621	140944	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3185	-35	5	-1.09	197915345	61859	28.32	3240	3240	3175	4185	2255	3220	3199.46	5.53	0	-6645	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3949	3.65	0.42	12	0.05	873.00	7623.00	3830	20220816	-16.84	2760	20230328	15.40	3240	-1.70	20230621	2760	15.40	20230328	3830	-16.84	20220816	2760	15.40	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
55	20230621	130306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3205	-15	5	-0.47	152791710	47706	21.84	3240	3240	3180	4185	2255	3220	3202.78	5.53	0	-4676	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3973	3.67	0.42	12	0.04	873.00	7623.00	3830	20220816	-16.32	2760	20230328	16.12	3240	-1.08	20230621	2760	16.12	20230328	3830	-16.32	20220816	2760	16.12	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
56	20230621	120432	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3205	-15	5	-0.47	132662530	41417	18.96	3240	3240	3180	4185	2255	3220	3203.09	5.53	0	-6854	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3973	3.67	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.32	2760	20230328	16.12	3240	-1.08	20230621	2760	16.12	20230328	3830	-16.32	20220816	2760	16.12	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
57	20230621	110148	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3195	-25	5	-0.78	100392965	31316	14.34	3240	3240	3180	4185	2255	3220	3205.80	5.53	0	-9173	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3961	3.66	0.42	12	0.03	873.00	7623.00	3830	20220816	-16.58	2760	20230328	15.76	3240	-1.39	20230621	2760	15.76	20230328	3830	-16.58	20220816	2760	15.76	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
58	20230621	100605	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3205	-15	5	-0.47	67927255	21154	9.68	3240	3240	3195	4185	2255	3220	3211.08	5.53	0	-4132	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3973	3.67	0.42	12	0.02	873.00	7623.00	3830	20220816	-16.32	2760	20230328	16.12	3240	-1.08	20230621	2760	16.12	20230328	3830	-16.32	20220816	2760	16.12	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
59	20230621	090756	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3215	-5	5	-0.16	17142105	5315	2.43	3240	3240	3195	4185	2255	3220	3225.23	5.53	0	-1760	3286	3252	3186	3152	3086	3270	3170	620	965	500	2310	5	1	123977752	3986	3.68	0.42	12	0.00	873.00	7623.00	3830	20220816	-16.06	2760	20230328	16.49	3240	-0.77	20230621	2760	16.49	20230328	3830	-16.06	20220816	2760	16.49	20230328	0.12	N	123890	500	619 억	6861210	N	N	28	N	N
60	20230620	160754	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3220	80	2	2.55	694565535	217907	380.08	3140	3220	3120	4080	2200	3140	3187.43	5.54	0	-3421	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3992	3.69	0.42	12	0.18	873.00	7623.00	3830	20220816	-15.93	2760	20230328	16.67	3220	0.00	20230620	2760	16.67	20230328	3830	-15.93	20220816	2760	16.67	20230328	0.11	N	123890	500	619 억	6869156	N	N	28	N	N
61	20230620	150616	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3210	70	2	2.23	640650345	201140	350.83	3140	3220	3120	4080	2200	3140	3185.11	5.54	0	-4519	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3980	3.68	0.42	12	0.16	873.00	7623.00	3830	20220816	-16.19	2760	20230328	16.30	3220	-0.31	20230620	2760	16.30	20230328	3830	-16.19	20220816	2760	16.30	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
62	20230620	140821	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3205	65	2	2.07	394003385	124227	216.68	3140	3205	3120	4080	2200	3140	3171.66	5.54	0	-9600	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3973	3.67	0.42	12	0.10	873.00	7623.00	3830	20220816	-16.32	2760	20230328	16.12	3215	-0.31	20230607	2760	16.12	20230328	3830	-16.32	20220816	2760	16.12	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
63	20230620	130308	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3190	50	2	1.59	305389435	96507	168.33	3140	3200	3120	4080	2200	3140	3164.45	5.54	0	-3516	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3955	3.65	0.42	12	0.08	873.00	7623.00	3830	20220816	-16.71	2760	20230328	15.58	3215	-0.78	20230607	2760	15.58	20230328	3830	-16.71	20220816	2760	15.58	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
64	20230620	120335	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3165	25	2	0.80	187961180	59671	104.08	3140	3175	3120	4080	2200	3140	3149.97	5.54	0	-1580	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3924	3.63	0.42	12	0.05	873.00	7623.00	3830	20220816	-17.36	2760	20230328	14.67	3215	-1.56	20230607	2760	14.67	20230328	3830	-17.36	20220816	2760	14.67	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
65	20230620	110518	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3160	20	2	0.64	135247640	43008	75.02	3140	3160	3120	4080	2200	3140	3144.72	5.54	0	-67	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3918	3.62	0.41	12	0.03	873.00	7623.00	3830	20220816	-17.49	2760	20230328	14.49	3215	-1.71	20230607	2760	14.49	20230328	3830	-17.49	20220816	2760	14.49	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
66	20230620	100740	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3145	5	2	0.16	99095290	31558	55.04	3140	3160	3120	4080	2200	3140	3140.10	5.54	0	3272	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3899	3.60	0.41	12	0.03	873.00	7623.00	3830	20220816	-17.89	2760	20230328	13.95	3215	-2.18	20230607	2760	13.95	20230328	3830	-17.89	20220816	2760	13.95	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
67	20230620	090435	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3130	-10	5	-0.32	759475	242	0.42	3140	3140	3130	4080	2200	3140	3137.59	5.54	0	0	3160	3150	3135	3125	3110	3152	3127	620	940	500	2260	5	1	123977752	3881	3.59	0.41	12	0.00	873.00	7623.00	3830	20220816	-18.28	2760	20230328	13.41	3215	-2.64	20230607	2760	13.41	20230328	3830	-18.28	20220816	2760	13.41	20230328	0.11	N	123890	500	619 억	6869156	N	N	62	N	N
68	20230619	160130	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3140	0	3	0.00	179468235	57307	123.97	3140	3145	3120	4080	2200	3140	3131.54	5.54	0	5360	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3893	3.60	0.41	12	0.05	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3215	-2.33	20230607	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.11	N	123890	500	619 억	6870181	N	N	62	N	N
69	20230619	150532	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3140	0	3	0.00	164886240	52663	113.93	3140	3145	3120	4080	2200	3140	3130.97	5.54	0	5369	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3893	3.60	0.41	12	0.04	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3215	-2.33	20230607	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
70	20230619	140849	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3130	-10	5	-0.32	102295415	32677	70.69	3140	3140	3120	4080	2200	3140	3130.50	5.54	0	5200	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3881	3.59	0.41	12	0.03	873.00	7623.00	3830	20220816	-18.28	2760	20230328	13.41	3215	-2.64	20230607	2760	13.41	20230328	3830	-18.28	20220816	2760	13.41	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
71	20230619	130943	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	-5	5	-0.16	90054500	28763	62.22	3140	3140	3120	4080	2200	3140	3130.91	5.54	0	5353	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3887	3.59	0.41	12	0.02	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
72	20230619	120434	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	-5	5	-0.16	57832870	18471	39.96	3140	3140	3120	4080	2200	3140	3131.01	5.54	0	1036	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3887	3.59	0.41	12	0.01	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
73	20230619	110902	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	-5	5	-0.16	36278595	11586	25.06	3140	3140	3120	4080	2200	3140	3131.24	5.54	0	-1571	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3887	3.59	0.41	12	0.01	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
74	20230619	100328	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	-5	5	-0.16	18841400	6019	13.02	3140	3140	3120	4080	2200	3140	3130.32	5.54	0	-1576	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3887	3.59	0.41	12	0.00	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
75	20230619	091014	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3120	-20	5	-0.64	8055825	2571	5.56	3140	3140	3120	4080	2200	3140	3133.34	5.54	0	-335	3150	3145	3135	3130	3120	3147	3132	620	940	500	2260	5	1	123977752	3868	3.57	0.41	12	0.00	873.00	7623.00	3830	20220816	-18.54	2760	20230328	13.04	3215	-2.95	20230607	2760	13.04	20230328	3830	-18.54	20220816	2760	13.04	20230328	0.11	N	123890	500	619 억	6870181	N	N	0	N	N
76	20230616	160949	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3140	15	2	0.48	144740620	46200	101.03	3125	3140	3125	4060	2190	3125	3132.91	5.54	0	5239	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3893	3.60	0.41	12	0.04	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3215	-2.33	20230607	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
77	20230616	150259	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	116423725	37175	81.29	3125	3140	3125	4060	2190	3125	3131.77	5.54	0	4249	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3887	3.59	0.41	12	0.03	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
78	20230616	140149	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	91082035	29091	63.62	3125	3140	3125	4060	2190	3125	3130.94	5.54	0	3468	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3887	3.59	0.41	12	0.02	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
79	20230616	130623	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3140	15	2	0.48	76311055	24375	53.30	3125	3140	3125	4060	2190	3125	3130.71	5.54	0	3008	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3893	3.60	0.41	12	0.02	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3215	-2.33	20230607	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
80	20230616	120827	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	64431875	20586	45.02	3125	3140	3125	4060	2190	3125	3129.89	5.54	0	2574	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3887	3.59	0.41	12	0.02	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
81	20230616	110236	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	58569475	18714	40.92	3125	3140	3125	4060	2190	3125	3129.71	5.54	0	2655	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3887	3.59	0.41	12	0.02	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
82	20230616	100621	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	46456210	14847	32.47	3125	3140	3125	4060	2190	3125	3129.00	5.54	0	2141	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3887	3.59	0.41	12	0.01	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
83	20230616	090809	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3135	10	2	0.32	12805125	4096	8.96	3125	3135	3125	4060	2190	3125	3126.25	5.54	0	1399	3158	3141	3133	3116	3108	3137	3112	620	935	500	2250	5	1	123977752	3887	3.59	0.41	12	0.00	873.00	7623.00	3830	20220816	-18.15	2760	20230328	13.59	3215	-2.49	20230607	2760	13.59	20230328	3830	-18.15	20220816	2760	13.59	20230328	0.11	N	123890	500	619 억	6864964	N	N	1846	N	N
84	20230615	150844	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3130	-15	5	-0.48	113183860	36086	45.16	3150	3150	3125	4085	2205	3145	3136.50	5.54	0	-2113	3181	3162	3146	3127	3111	3172	3137	620	940	500	2260	5	1	123977752	3881	3.59	0.41	12	0.03	873.00	7623.00	3830	20220816	-18.28	2760	20230328	13.41	3215	-2.64	20230607	2760	13.41	20230328	3830	-18.28	20220816	2760	13.41	20230328	0.12	N	123890	500	619 억	6868806	N	N	0	N	N
85	20230615	140558	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3140	-5	5	-0.16	80152495	25537	31.96	3150	3150	3135	4085	2205	3145	3138.68	5.54	0	-2202	3181	3162	3146	3127	3111	3172	3137	620	940	500	2260	5	1	123977752	3893	3.60	0.41	12	0.02	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3215	-2.33	20230607	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.12	N	123890	500	619 억	6868806	N	N	0	N	N
86	20230615	131040	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3145	0	3	0.00	57555750	18333	22.94	3150	3150	3135	4085	2205	3145	3139.46	5.54	0	-889	3181	3162	3146	3127	3111	3172	3137	620	940	500	2260	5	1	123977752	3899	3.60	0.41	12	0.01	873.00	7623.00	3830	20220816	-17.89	2760	20230328	13.95	3215	-2.18	20230607	2760	13.95	20230328	3830	-17.89	20220816	2760	13.95	20230328	0.12	N	123890	500	619 억	6868806	N	N	0	N	N
87	20230615	120146	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3140	-5	5	-0.16	39007620	12421	15.54	3150	3150	3135	4085	2205	3145	3140.46	5.54	0	-1775	3181	3162	3146	3127	3111	3172	3137	620	940	500	2260	5	1	123977752	3893	3.60	0.41	12	0.01	873.00	7623.00	3830	20220816	-18.02	2760	20230328	13.77	3215	-2.33	20230607	2760	13.77	20230328	3830	-18.02	20220816	2760	13.77	20230328	0.12	N	123890	500	619 억	6868806	N	N	0	N	N
88	20230615	110258	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3145	0	3	0.00	32437215	10328	12.92	3150	3150	3135	4085	2205	3145	3140.71	5.54	0	-1177	3181	3162	3146	3127	3111	3172	3137	620	940	500	2260	5	1	123977752	3899	3.60	0.41	12	0.01	873.00	7623.00	3830	20220816	-17.89	2760	20230328	13.95	3215	-2.18	20230607	2760	13.95	20230328	3830	-17.89	20220816	2760	13.95	20230328	0.12	N	123890	500	619 억	6868806	N	N	0	N	N
89	20230611	184746	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-5	5	-0.16	395658570	124137	94.51	3200	3210	3175	4130	2230	3180	3187.28	5.59	-41091	-37494	3246	3212	3181	3147	3116	3212	3147	620	950	500	2280	5	1	123977752	3936	3.64	0.42	12	0.10	873.00	7623.00	3920	20220609	-19.01	2760	20230328	15.04	3215	-1.24	20230607	2760	15.04	20230328	3920	-19.01	20220609	2760	15.04	20230328	0.12	N	123890	500	619 억	6929906	N	N	45	N	N
90	20230611	181125	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	3175	-5	5	-0.16	395658570	124137	94.51	3200	3210	3175	4130	2230	3180	3187.28	5.59	-41091	-37494	3246	3212	3181	3147	3116	3212	3147	620	950	500	2280	5	1	123977752	3936	3.64	0.42	12	0.10	873.00	7623.00	3920	20220609	-19.01	2760	20230328	15.04	3215	-1.24	20230607	2760	15.04	20230328	3920	-19.01	20220609	2760	15.04	20230328	0.12	N	123890	500	619 억	6929906	N	N	45	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History