KissMeData/244920/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

37 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	160930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-40	5	-0.86	63037705	13665	45.25	4640	4650	4585	6040	3255	4650	4613.08	1.69	0	-4571	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1042	2.07	0.71	12	0.06	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
3	20230630	150931	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-40	5	-0.86	52016940	11275	37.33	4640	4650	4585	6040	3255	4650	4613.48	1.69	0	-4093	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1042	2.07	0.71	12	0.05	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
4	20230630	140930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4615	-35	5	-0.75	35015510	7588	25.12	4640	4650	4585	6040	3255	4650	4614.59	1.69	0	-1628	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1043	2.07	0.72	12	0.03	2226.00	6449.00	6750	20220808	-31.63	4250	20230314	8.59	5330	-13.41	20230508	4250	8.59	20230314	6750	-31.63	20220808	4250	8.59	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
5	20230630	130930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-50	5	-1.08	12990490	2817	9.33	4640	4650	4585	6040	3255	4650	4611.46	1.69	0	-1163	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1040	2.07	0.71	12	0.01	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
6	20230630	120926	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4615	-35	5	-0.75	10602480	2298	7.61	4640	4650	4585	6040	3255	4650	4613.79	1.69	0	-1163	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1043	2.07	0.72	12	0.01	2226.00	6449.00	6750	20220808	-31.63	4250	20230314	8.59	5330	-13.41	20230508	4250	8.59	20230314	6750	-31.63	20220808	4250	8.59	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
7	20230630	110928	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4620	-30	5	-0.65	9010375	1953	6.47	4640	4650	4585	6040	3255	4650	4613.61	1.69	0	-1126	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1044	2.08	0.72	12	0.01	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
8	20230630	100930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4625	-25	5	-0.54	7413165	1607	5.32	4640	4650	4585	6040	3255	4650	4613.05	1.69	0	-888	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1046	2.08	0.72	12	0.01	2226.00	6449.00	6750	20220808	-31.48	4250	20230314	8.82	5330	-13.23	20230508	4250	8.82	20230314	6750	-31.48	20220808	4250	8.82	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
9	20230630	090930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4640	-10	5	-0.22	682365	147	0.49	4640	4650	4640	6040	3255	4650	4641.94	1.69	0	-112	4726	4687	4616	4577	4506	4707	4597	113	1392	500	3160	5	1	22607693	1049	2.08	0.72	12	0.00	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.26	N	244920	500	113 억	382846	N	N	2	N	N
10	20230629	160924	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4650	50	2	1.09	139185570	30200	97.71	4545	4655	4545	5980	3220	4600	4608.73	1.71	0	476	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1051	2.09	0.72	12	0.13	2226.00	6449.00	6750	20220808	-31.11	4250	20230314	9.41	5330	-12.76	20230508	4250	9.41	20230314	6750	-31.11	20220808	4250	9.41	20230314	3.26	N	244920	500	113 억	387560	N	N	2	N	N
11	20230629	150925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	0	3	0.00	96316695	20931	67.72	4545	4655	4545	5980	3220	4600	4601.63	1.71	0	325	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1040	2.07	0.71	12	0.09	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
12	20230629	140923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	0	3	0.00	95111045	20668	66.87	4545	4655	4545	5980	3220	4600	4601.85	1.71	0	291	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1040	2.07	0.71	12	0.09	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
13	20230629	130922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-15	5	-0.33	71330015	15474	50.07	4545	4655	4545	5980	3220	4600	4609.67	1.71	0	58	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1037	2.06	0.71	12	0.07	2226.00	6449.00	6750	20220808	-32.07	4250	20230314	7.88	5330	-13.98	20230508	4250	7.88	20230314	6750	-32.07	20220808	4250	7.88	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
14	20230629	120925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	0	3	0.00	45723925	9892	32.01	4545	4655	4545	5980	3220	4600	4622.31	1.71	0	1071	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1040	2.07	0.71	12	0.04	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
15	20230629	110926	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4605	5	2	0.11	41788180	9037	29.24	4545	4655	4545	5980	3220	4600	4624.12	1.71	0	655	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1041	2.07	0.71	12	0.04	2226.00	6449.00	6750	20220808	-31.78	4250	20230314	8.35	5330	-13.60	20230508	4250	8.35	20230314	6750	-31.78	20220808	4250	8.35	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
16	20230629	100929	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4620	20	2	0.43	32661975	7058	22.84	4545	4655	4545	5980	3220	4600	4627.65	1.71	0	501	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1044	2.08	0.72	12	0.03	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
17	20230629	090837	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4635	35	2	0.76	22482965	4856	15.71	4545	4655	4545	5980	3220	4600	4629.94	1.71	0	89	4650	4625	4575	4550	4500	4637	4562	113	1380	500	3120	5	1	22607693	1048	2.08	0.72	12	0.02	2226.00	6449.00	6750	20220808	-31.33	4250	20230314	9.06	5330	-13.04	20230508	4250	9.06	20230314	6750	-31.33	20220808	4250	9.06	20230314	3.26	N	244920	500	113 억	387560	N	N	1	N	N
18	20230628	160912	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	30	2	0.66	140535740	30906	135.25	4555	4600	4525	5940	3200	4570	4547.20	1.72	0	-1092	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1040	2.07	0.71	12	0.14	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
19	20230628	150920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	0	3	0.00	125082980	27540	120.52	4555	4590	4525	5940	3200	4570	4541.87	1.72	0	-1158	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1033	2.05	0.71	12	0.12	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
20	20230628	140919	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-20	5	-0.44	114530500	25219	110.36	4555	4590	4525	5940	3200	4570	4541.44	1.72	0	-2070	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1029	2.04	0.71	12	0.11	2226.00	6449.00	6750	20220808	-32.59	4250	20230314	7.06	5330	-14.63	20230508	4250	7.06	20230314	6750	-32.59	20220808	4250	7.06	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
21	20230628	130918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-20	5	-0.44	92748545	20423	89.37	4555	4590	4525	5940	3200	4570	4541.38	1.72	0	-1849	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1029	2.04	0.71	12	0.09	2226.00	6449.00	6750	20220808	-32.59	4250	20230314	7.06	5330	-14.63	20230508	4250	7.06	20230314	6750	-32.59	20220808	4250	7.06	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
22	20230628	120931	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4575	5	2	0.11	19911500	4371	19.13	4555	4590	4540	5940	3200	4570	4555.36	1.72	0	-868	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1034	2.06	0.71	12	0.02	2226.00	6449.00	6750	20220808	-32.22	4250	20230314	7.65	5330	-14.17	20230508	4250	7.65	20230314	6750	-32.22	20220808	4250	7.65	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
23	20230628	110925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-20	5	-0.44	14571705	3202	14.01	4555	4590	4540	5940	3200	4570	4550.81	1.72	0	-141	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1029	2.04	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.59	4250	20230314	7.06	5330	-14.63	20230508	4250	7.06	20230314	6750	-32.59	20220808	4250	7.06	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
24	20230628	100926	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	0	3	0.00	11422945	2510	10.98	4555	4590	4540	5940	3200	4570	4550.97	1.72	0	-116	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1033	2.05	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
25	20230628	090921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4580	10	2	0.22	4959790	1089	4.77	4555	4590	4545	5940	3200	4570	4554.44	1.72	0	-41	4633	4601	4553	4521	4473	4617	4537	113	1370	500	3100	5	1	22607693	1035	2.06	0.71	12	0.00	2226.00	6449.00	6750	20220808	-32.15	4250	20230314	7.76	5330	-14.07	20230508	4250	7.76	20230314	6750	-32.15	20220808	4250	7.76	20230314	3.24	N	244920	500	113 억	388875	N	N	1	N	N
26	20230627	160920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	5	2	0.11	103484085	22851	97.92	4565	4585	4505	5930	3200	4565	4528.64	1.71	0	1757	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1033	2.05	0.71	12	0.10	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.27	N	244920	500	113 억	387079	N	N	1	N	N
27	20230627	150927	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4530	-35	5	-0.77	85892990	18993	81.39	4565	4585	4505	5930	3200	4565	4522.35	1.71	0	1542	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1024	2.04	0.70	12	0.08	2226.00	6449.00	6750	20220808	-32.89	4250	20230314	6.59	5330	-15.01	20230508	4250	6.59	20230314	6750	-32.89	20220808	4250	6.59	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
28	20230627	140937	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4520	-45	5	-0.99	82456820	18234	78.14	4565	4585	4505	5930	3200	4565	4522.15	1.71	0	1492	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1022	2.03	0.70	12	0.08	2226.00	6449.00	6750	20220808	-33.04	4250	20230314	6.35	5330	-15.20	20230508	4250	6.35	20230314	6750	-33.04	20220808	4250	6.35	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
29	20230627	130934	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4520	-45	5	-0.99	80318285	17761	76.11	4565	4585	4505	5930	3200	4565	4522.17	1.71	0	1540	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1022	2.03	0.70	12	0.08	2226.00	6449.00	6750	20220808	-33.04	4250	20230314	6.35	5330	-15.20	20230508	4250	6.35	20230314	6750	-33.04	20220808	4250	6.35	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
30	20230627	120935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-15	5	-0.33	14142090	3113	13.34	4565	4585	4520	5930	3200	4565	4542.91	1.71	0	-845	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1029	2.04	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.59	4250	20230314	7.06	5330	-14.63	20230508	4250	7.06	20230314	6750	-32.59	20220808	4250	7.06	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
31	20230627	110944	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-5	5	-0.11	13755010	3028	12.98	4565	4585	4520	5930	3200	4565	4542.61	1.71	0	-809	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1031	2.05	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.44	4250	20230314	7.29	5330	-14.45	20230508	4250	7.29	20230314	6750	-32.44	20220808	4250	7.29	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
32	20230627	100915	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-5	5	-0.11	6207795	1362	5.84	4565	4585	4530	5930	3200	4565	4557.85	1.71	0	-639	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1031	2.05	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.44	4250	20230314	7.29	5330	-14.45	20230508	4250	7.29	20230314	6750	-32.44	20220808	4250	7.29	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
33	20230627	090920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	20	2	0.44	1420055	311	1.33	4565	4585	4565	5930	3200	4565	4566.09	1.71	0	0	4605	4585	4545	4525	4485	4595	4535	113	1365	500	3100	5	1	22607693	1037	2.06	0.71	12	0.00	2226.00	6449.00	6750	20220808	-32.07	4250	20230314	7.88	5330	-13.98	20230508	4250	7.88	20230314	6750	-32.07	20220808	4250	7.88	20230314	3.27	N	244920	500	113 억	387079	N	N	8	N	N
34	20230626	160920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	5	2	0.11	105767595	23336	56.25	4555	4565	4505	5920	3195	4560	4532.38	1.72	0	-2369	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1032	2.05	0.71	12	0.10	2226.00	6449.00	6750	20220808	-32.37	4250	20230314	7.41	5330	-14.35	20230508	4250	7.41	20230314	6750	-32.37	20220808	4250	7.41	20230314	3.26	N	244920	500	113 억	389362	N	N	8	N	N
35	20230626	150925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4545	-15	5	-0.33	95001685	20976	50.57	4555	4565	4505	5920	3195	4560	4529.07	1.72	0	-1994	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1028	2.04	0.70	12	0.09	2226.00	6449.00	6750	20220808	-32.67	4250	20230314	6.94	5330	-14.73	20230508	4250	6.94	20230314	6750	-32.67	20220808	4250	6.94	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
36	20230626	140924	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-10	5	-0.22	88094455	19457	46.90	4555	4565	4505	5920	3195	4560	4527.65	1.72	0	-1107	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1029	2.04	0.71	12	0.09	2226.00	6449.00	6750	20220808	-32.59	4250	20230314	7.06	5330	-14.63	20230508	4250	7.06	20230314	6750	-32.59	20220808	4250	7.06	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
37	20230626	130917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4545	-15	5	-0.33	84732370	18717	45.12	4555	4565	4505	5920	3195	4560	4527.03	1.72	0	-870	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1028	2.04	0.70	12	0.08	2226.00	6449.00	6750	20220808	-32.67	4250	20230314	6.94	5330	-14.73	20230508	4250	6.94	20230314	6750	-32.67	20220808	4250	6.94	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
38	20230626	120920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4550	-10	5	-0.22	83799155	18511	44.62	4555	4565	4505	5920	3195	4560	4526.99	1.72	0	-870	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1029	2.04	0.71	12	0.08	2226.00	6449.00	6750	20220808	-32.59	4250	20230314	7.06	5330	-14.63	20230508	4250	7.06	20230314	6750	-32.59	20220808	4250	7.06	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
39	20230626	110918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4540	-20	5	-0.44	57358515	12692	30.60	4555	4565	4505	5920	3195	4560	4519.27	1.72	0	-590	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1026	2.04	0.70	12	0.06	2226.00	6449.00	6750	20220808	-32.74	4250	20230314	6.82	5330	-14.82	20230508	4250	6.82	20230314	6750	-32.74	20220808	4250	6.82	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
40	20230626	100918	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4545	-15	5	-0.33	26136300	5786	13.95	4555	4555	4510	5920	3195	4560	4517.16	1.72	0	-156	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1028	2.04	0.70	12	0.03	2226.00	6449.00	6750	20220808	-32.67	4250	20230314	6.94	5330	-14.73	20230508	4250	6.94	20230314	6750	-32.67	20220808	4250	6.94	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
41	20230626	090922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4515	-45	5	-0.99	5041685	1113	2.68	4555	4555	4515	5920	3195	4560	4529.82	1.72	0	-133	4606	4582	4566	4542	4526	4575	4535	113	1362	500	3100	5	1	22607693	1021	2.03	0.70	12	0.00	2226.00	6449.00	6750	20220808	-33.11	4250	20230314	6.24	5330	-15.29	20230508	4250	6.24	20230314	6750	-33.11	20220808	4250	6.24	20230314	3.26	N	244920	500	113 억	389362	N	N	3	N	N
42	20230623	182028	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4560	-40	5	-0.87	189245580	41483	98.04	4590	4590	4550	5980	3220	4600	4562.00	1.71	0	6489	4663	4631	4588	4556	4513	4610	4535	113	1380	500	3120	5	1	22607693	1031	2.05	0.71	12	0.18	2226.00	6449.00	6750	20220808	-32.44	4250	20230314	7.29	5330	-14.45	20230508	4250	7.29	20230314	6750	-32.44	20220808	4250	7.29	20230314	3.28	N	244920	500	113 억	385484	N	N	3	N	N
43	20230623	140737	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4570	-30	5	-0.65	137922050	30224	71.43	4590	4590	4550	5980	3220	4600	4563.33	1.71	0	6692	4663	4631	4588	4556	4513	4610	4535	113	1380	500	3120	5	1	22607693	1033	2.05	0.71	12	0.13	2226.00	6449.00	6750	20220808	-32.30	4250	20230314	7.53	5330	-14.26	20230508	4250	7.53	20230314	6750	-32.30	20220808	4250	7.53	20230314	3.28	N	244920	500	113 억	385484	N	N	3	N	N
44	20230622	160642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-15	5	-0.33	194019645	42311	104.17	4610	4620	4545	5990	3235	4615	4585.56	1.71	0	-1565	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1040	2.07	0.71	12	0.19	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.25	N	244920	500	113 억	386873	N	N	3	N	N
45	20230622	150652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-30	5	-0.65	112754080	24522	60.37	4610	4620	4565	5990	3235	4615	4598.08	1.71	0	-1143	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1037	2.06	0.71	12	0.11	2226.00	6449.00	6750	20220808	-32.07	4250	20230314	7.88	5330	-13.98	20230508	4250	7.88	20230314	6750	-32.07	20220808	4250	7.88	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
46	20230622	140907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4585	-30	5	-0.65	102155320	22210	54.68	4610	4620	4565	5990	3235	4615	4599.52	1.71	0	-1102	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1037	2.06	0.71	12	0.10	2226.00	6449.00	6750	20220808	-32.07	4250	20230314	7.88	5330	-13.98	20230508	4250	7.88	20230314	6750	-32.07	20220808	4250	7.88	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
47	20230622	130850	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-15	5	-0.33	89591260	19477	47.95	4610	4620	4565	5990	3235	4615	4599.85	1.71	0	-800	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1040	2.07	0.71	12	0.09	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
48	20230622	120351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-5	5	-0.11	51640880	11245	27.68	4610	4620	4565	5990	3235	4615	4592.34	1.71	0	-1709	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1042	2.07	0.71	12	0.05	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
49	20230622	110558	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4600	-15	5	-0.33	50973820	11100	27.33	4610	4620	4565	5990	3235	4615	4592.24	1.71	0	-1570	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1040	2.07	0.71	12	0.05	2226.00	6449.00	6750	20220808	-31.85	4250	20230314	8.24	5330	-13.70	20230508	4250	8.24	20230314	6750	-31.85	20220808	4250	8.24	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
50	20230622	101020	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4615	0	3	0.00	29624175	6468	15.92	4610	4620	4565	5990	3235	4615	4580.11	1.71	0	-1223	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1043	2.07	0.72	12	0.03	2226.00	6449.00	6750	20220808	-31.63	4250	20230314	8.59	5330	-13.41	20230508	4250	8.59	20230314	6750	-31.63	20220808	4250	8.59	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
51	20230622	090819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4590	-25	5	-0.54	5701935	1242	3.06	4610	4610	4580	5990	3235	4615	4590.93	1.71	0	-1171	4738	4676	4643	4581	4548	4660	4565	113	1377	500	3130	5	1	22607693	1038	2.06	0.71	12	0.01	2226.00	6449.00	6750	20220808	-32.00	4250	20230314	8.00	5330	-13.88	20230508	4250	8.00	20230314	6750	-32.00	20220808	4250	8.00	20230314	3.25	N	244920	500	113 억	386873	N	N	105	N	N
52	20230621	160350	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4615	-95	5	-2.02	188169180	40618	123.32	4705	4705	4610	6120	3300	4710	4632.65	1.75	0	-9403	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1043	2.07	0.72	12	0.18	2226.00	6449.00	6750	20220808	-31.63	4250	20230314	8.59	5330	-13.41	20230508	4250	8.59	20230314	6750	-31.63	20220808	4250	8.59	20230314	3.25	N	244920	500	113 억	395958	N	N	105	N	N
53	20230621	150805	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4620	-90	5	-1.91	171431730	36992	112.31	4705	4705	4610	6120	3300	4710	4634.29	1.75	0	-8765	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1044	2.08	0.72	12	0.16	2226.00	6449.00	6750	20220808	-31.56	4250	20230314	8.71	5330	-13.32	20230508	4250	8.71	20230314	6750	-31.56	20220808	4250	8.71	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
54	20230621	140710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4635	-75	5	-1.59	158047600	34094	103.52	4705	4705	4610	6120	3300	4710	4635.64	1.75	0	-7542	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1048	2.08	0.72	12	0.15	2226.00	6449.00	6750	20220808	-31.33	4250	20230314	9.06	5330	-13.04	20230508	4250	9.06	20230314	6750	-31.33	20220808	4250	9.06	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
55	20230621	131020	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4650	-60	5	-1.27	129206075	27849	84.55	4705	4705	4610	6120	3300	4710	4639.52	1.75	0	-5252	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1051	2.09	0.72	12	0.12	2226.00	6449.00	6750	20220808	-31.11	4250	20230314	9.41	5330	-12.76	20230508	4250	9.41	20230314	6750	-31.11	20220808	4250	9.41	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
56	20230621	120610	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4645	-65	5	-1.38	102031650	21990	66.77	4705	4705	4610	6120	3300	4710	4639.91	1.75	0	-5201	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1050	2.09	0.72	12	0.10	2226.00	6449.00	6750	20220808	-31.19	4250	20230314	9.29	5330	-12.85	20230508	4250	9.29	20230314	6750	-31.19	20220808	4250	9.29	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
57	20230621	110630	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4635	-75	5	-1.59	101277660	21828	66.27	4705	4705	4610	6120	3300	4710	4639.80	1.75	0	-5074	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1048	2.08	0.72	12	0.10	2226.00	6449.00	6750	20220808	-31.33	4250	20230314	9.06	5330	-13.04	20230508	4250	9.06	20230314	6750	-31.33	20220808	4250	9.06	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
58	20230621	100117	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	-35	5	-0.74	12857600	2753	8.36	4705	4705	4665	6120	3300	4710	4670.40	1.75	0	-1970	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1057	2.10	0.72	12	0.01	2226.00	6449.00	6750	20220808	-30.74	4250	20230314	10.00	5330	-12.29	20230508	4250	10.00	20230314	6750	-30.74	20220808	4250	10.00	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
59	20230621	090258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4695	-15	5	-0.32	2739500	586	1.78	4705	4705	4665	6120	3300	4710	4674.91	1.75	0	-473	4776	4742	4711	4677	4646	4760	4695	113	1410	500	3200	5	1	22607693	1061	2.11	0.73	12	0.00	2226.00	6449.00	6750	20220808	-30.44	4250	20230314	10.47	5330	-11.91	20230508	4250	10.47	20230314	6750	-30.44	20220808	4250	10.47	20230314	3.25	N	244920	500	113 억	395958	N	N	5	N	N
60	20230620	160901	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4710	-10	5	-0.21	154986845	32935	67.00	4700	4745	4680	6130	3305	4720	4705.84	1.76	0	-3950	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1065	2.12	0.73	12	0.15	2226.00	6449.00	6750	20220808	-30.22	4250	20230314	10.82	5330	-11.63	20230508	4250	10.82	20230314	6750	-30.22	20220808	4250	10.82	20230314	3.25	N	244920	500	113 억	398536	N	N	5	N	N
61	20230620	150131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4680	-40	5	-0.85	147612330	31363	63.81	4700	4745	4680	6130	3305	4720	4706.58	1.76	0	-3593	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1058	2.10	0.73	12	0.14	2226.00	6449.00	6750	20220808	-30.67	4250	20230314	10.12	5330	-12.20	20230508	4250	10.12	20230314	6750	-30.67	20220808	4250	10.12	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
62	20230620	140345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4705	-15	5	-0.32	112127720	23802	48.42	4700	4745	4685	6130	3305	4720	4710.85	1.76	0	-1657	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1064	2.11	0.73	12	0.11	2226.00	6449.00	6750	20220808	-30.30	4250	20230314	10.71	5330	-11.73	20230508	4250	10.71	20230314	6750	-30.30	20220808	4250	10.71	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
63	20230620	130848	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4720	0	3	0.00	106581495	22626	46.03	4700	4745	4685	6130	3305	4720	4710.58	1.76	0	-1452	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1067	2.12	0.73	12	0.10	2226.00	6449.00	6750	20220808	-30.07	4250	20230314	11.06	5330	-11.44	20230508	4250	11.06	20230314	6750	-30.07	20220808	4250	11.06	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
64	20230620	120653	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4710	-10	5	-0.21	96379760	20460	41.62	4700	4745	4685	6130	3305	4720	4710.64	1.76	0	-895	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1065	2.12	0.73	12	0.09	2226.00	6449.00	6750	20220808	-30.22	4250	20230314	10.82	5330	-11.63	20230508	4250	10.82	20230314	6750	-30.22	20220808	4250	10.82	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
65	20230620	110304	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4715	-5	5	-0.11	87859465	18646	37.93	4700	4745	4685	6130	3305	4720	4711.97	1.76	0	499	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1066	2.12	0.73	12	0.08	2226.00	6449.00	6750	20220808	-30.15	4250	20230314	10.94	5330	-11.54	20230508	4250	10.94	20230314	6750	-30.15	20220808	4250	10.94	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
66	20230620	100540	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4740	20	2	0.42	39761640	8406	17.10	4700	4745	4700	6130	3305	4720	4730.15	1.76	0	-173	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1072	2.13	0.73	12	0.04	2226.00	6449.00	6750	20220808	-29.78	4250	20230314	11.53	5330	-11.07	20230508	4250	11.53	20230314	6750	-29.78	20220808	4250	11.53	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
67	20230620	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4725	5	2	0.11	3095550	658	1.34	4700	4725	4700	6130	3305	4720	4704.48	1.76	0	-50	4816	4767	4716	4667	4616	4792	4692	113	1412	500	3200	5	1	22607693	1068	2.12	0.73	12	0.00	2226.00	6449.00	6750	20220808	-30.00	4250	20230314	11.18	5330	-11.35	20230508	4250	11.18	20230314	6750	-30.00	20220808	4250	11.18	20230314	3.25	N	244920	500	113 억	398536	N	N	7	N	N
68	20230619	160735	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4720	45	2	0.96	232373205	49128	98.51	4685	4765	4665	6070	3275	4675	4729.95	1.71	0	10143	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1067	2.12	0.73	12	0.22	2226.00	6449.00	6750	20220808	-30.07	4250	20230314	11.06	5330	-11.44	20230508	4250	11.06	20230314	6750	-30.07	20220808	4250	11.06	20230314	3.24	N	244920	500	113 억	386705	N	N	7	N	N
69	20230619	151013	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4740	65	2	1.39	223169620	47179	94.60	4685	4765	4665	6070	3275	4675	4730.27	1.71	0	10126	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1072	2.13	0.73	12	0.21	2226.00	6449.00	6750	20220808	-29.78	4250	20230314	11.53	5330	-11.07	20230508	4250	11.53	20230314	6750	-29.78	20220808	4250	11.53	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
70	20230619	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4720	45	2	0.96	195334755	41299	82.81	4685	4765	4665	6070	3275	4675	4729.77	1.71	0	10928	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1067	2.12	0.73	12	0.18	2226.00	6449.00	6750	20220808	-30.07	4250	20230314	11.06	5330	-11.44	20230508	4250	11.06	20230314	6750	-30.07	20220808	4250	11.06	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
71	20230619	130227	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4735	60	2	1.28	163743455	34617	69.41	4685	4765	4665	6070	3275	4675	4730.15	1.71	0	10696	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1070	2.13	0.73	12	0.15	2226.00	6449.00	6750	20220808	-29.85	4250	20230314	11.41	5330	-11.16	20230508	4250	11.41	20230314	6750	-29.85	20220808	4250	11.41	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
72	20230619	120709	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4745	70	2	1.50	161253780	34092	68.36	4685	4765	4665	6070	3275	4675	4729.96	1.71	0	10694	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1073	2.13	0.74	12	0.15	2226.00	6449.00	6750	20220808	-29.70	4250	20230314	11.65	5330	-10.98	20230508	4250	11.65	20230314	6750	-29.70	20220808	4250	11.65	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
73	20230619	110329	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4730	55	2	1.18	145456350	30758	61.68	4685	4765	4665	6070	3275	4675	4729.06	1.71	0	8798	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1069	2.12	0.73	12	0.14	2226.00	6449.00	6750	20220808	-29.93	4250	20230314	11.29	5330	-11.26	20230508	4250	11.29	20230314	6750	-29.93	20220808	4250	11.29	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
74	20230619	100734	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4740	65	2	1.39	94771045	20072	40.25	4685	4765	4665	6070	3275	4675	4721.55	1.71	0	6277	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1072	2.13	0.73	12	0.09	2226.00	6449.00	6750	20220808	-29.78	4250	20230314	11.53	5330	-11.07	20230508	4250	11.53	20230314	6750	-29.78	20220808	4250	11.53	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
75	20230619	090318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	0	3	0.00	6552005	1401	2.81	4685	4685	4675	6070	3275	4675	4676.66	1.71	0	-1075	4785	4730	4655	4600	4525	4757	4627	113	1397	500	3170	5	1	22607693	1057	2.10	0.72	12	0.01	2226.00	6449.00	6750	20220808	-30.74	4250	20230314	10.00	5330	-12.29	20230508	4250	10.00	20230314	6750	-30.74	20220808	4250	10.00	20230314	3.24	N	244920	500	113 억	386705	N	N	4	N	N
76	20230616	160134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4675	70	2	1.52	229859845	49535	113.65	4605	4710	4580	5980	3225	4605	4640.35	1.70	0	1179	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1057	2.10	0.72	12	0.22	2226.00	6449.00	6750	20220808	-30.74	4250	20230314	10.00	5330	-12.29	20230508	4250	10.00	20230314	6750	-30.74	20220808	4250	10.00	20230314	3.25	N	244920	500	113 억	383958	N	N	4	N	N
77	20230616	150935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4680	75	2	1.63	214315315	46208	106.02	4605	4710	4580	5980	3225	4605	4638.06	1.70	0	320	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1058	2.10	0.73	12	0.20	2226.00	6449.00	6750	20220808	-30.67	4250	20230314	10.12	5330	-12.20	20230508	4250	10.12	20230314	6750	-30.67	20220808	4250	10.12	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
78	20230616	140831	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4655	50	2	1.09	156506395	33858	77.68	4605	4660	4580	5980	3225	4605	4622.43	1.70	0	-2962	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1052	2.09	0.72	12	0.15	2226.00	6449.00	6750	20220808	-31.04	4250	20230314	9.53	5330	-12.66	20230508	4250	9.53	20230314	6750	-31.04	20220808	4250	9.53	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
79	20230616	130752	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4640	35	2	0.76	73109730	15796	36.24	4605	4660	4600	5980	3225	4605	4628.37	1.70	0	-4020	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1049	2.08	0.72	12	0.07	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
80	20230616	120159	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4645	40	2	0.87	51258890	11053	25.36	4605	4660	4605	5980	3225	4605	4637.55	1.70	0	-4025	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1050	2.09	0.72	12	0.05	2226.00	6449.00	6750	20220808	-31.19	4250	20230314	9.29	5330	-12.85	20230508	4250	9.29	20230314	6750	-31.19	20220808	4250	9.29	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
81	20230616	110214	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4640	35	2	0.76	45947105	9904	22.72	4605	4660	4605	5980	3225	4605	4639.25	1.70	0	-3505	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1049	2.08	0.72	12	0.04	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
82	20230616	100353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4640	35	2	0.76	32142855	6930	15.90	4605	4655	4605	5980	3225	4605	4638.22	1.70	0	-3785	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1049	2.08	0.72	12	0.03	2226.00	6449.00	6750	20220808	-31.26	4250	20230314	9.18	5330	-12.95	20230508	4250	9.18	20230314	6750	-31.26	20220808	4250	9.18	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
83	20230616	090641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4605	0	3	0.00	29061580	6264	14.37	4605	4655	4605	5980	3225	4605	4639.46	1.70	0	-4193	4665	4635	4595	4565	4525	4615	4545	113	1377	500	3130	5	1	22607693	1041	2.07	0.71	12	0.03	2226.00	6449.00	6750	20220808	-31.78	4250	20230314	8.35	5330	-13.60	20230508	4250	8.35	20230314	6750	-31.78	20220808	4250	8.35	20230314	3.25	N	244920	500	113 억	383958	N	N	0	N	N
84	20230615	151020	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-25	5	-0.54	195128575	42478	150.86	4625	4625	4555	6020	3245	4635	4593.64	1.71	0	50	4685	4660	4625	4600	4565	4665	4605	113	1387	500	3150	5	1	22607693	1042	2.07	0.71	12	0.19	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.13	N	244920	500	113 억	385645	N	N	0	N	N
85	20230615	140652	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4575	-60	5	-1.29	173653845	37807	134.27	4625	4625	4555	6020	3245	4635	4593.17	1.71	0	1641	4685	4660	4625	4600	4565	4665	4605	113	1387	500	3150	5	1	22607693	1034	2.06	0.71	12	0.17	2226.00	6449.00	6750	20220808	-32.22	4250	20230314	7.65	5330	-14.17	20230508	4250	7.65	20230314	6750	-32.22	20220808	4250	7.65	20230314	3.13	N	244920	500	113 억	385645	N	N	0	N	N
86	20230615	131114	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4595	-40	5	-0.86	170579135	37135	131.89	4625	4625	4555	6020	3245	4635	4593.49	1.71	0	1713	4685	4660	4625	4600	4565	4665	4605	113	1387	500	3150	5	1	22607693	1039	2.06	0.71	12	0.16	2226.00	6449.00	6750	20220808	-31.93	4250	20230314	8.12	5330	-13.79	20230508	4250	8.12	20230314	6750	-31.93	20220808	4250	8.12	20230314	3.13	N	244920	500	113 억	385645	N	N	0	N	N
87	20230615	120941	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4565	-70	5	-1.51	165170005	35952	127.68	4625	4625	4555	6020	3245	4635	4594.18	1.71	0	1342	4685	4660	4625	4600	4565	4665	4605	113	1387	500	3150	5	1	22607693	1032	2.05	0.71	12	0.16	2226.00	6449.00	6750	20220808	-32.37	4250	20230314	7.41	5330	-14.35	20230508	4250	7.41	20230314	6750	-32.37	20220808	4250	7.41	20230314	3.13	N	244920	500	113 억	385645	N	N	0	N	N
88	20230615	110926	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4610	-25	5	-0.54	132674445	28845	102.44	4625	4625	4590	6020	3245	4635	4599.56	1.71	0	1244	4685	4660	4625	4600	4565	4665	4605	113	1387	500	3150	5	1	22607693	1042	2.07	0.71	12	0.13	2226.00	6449.00	6750	20220808	-31.70	4250	20230314	8.47	5330	-13.51	20230508	4250	8.47	20230314	6750	-31.70	20220808	4250	8.47	20230314	3.13	N	244920	500	113 억	385645	N	N	0	N	N
89	20230611	184626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4630	35	2	0.76	161652715	34968	157.52	4610	4640	4600	5970	3220	4595	4622.87	1.72	5248	4326	4631	4612	4576	4557	4521	4622	4567	113	1375	500	3120	5	1	22607693	1047	2.08	0.72	12	0.15	2226.00	6449.00	6780	20220610	-31.71	4250	20230314	8.94	5330	-13.13	20230508	4250	8.94	20230314	6780	-31.71	20220610	4250	8.94	20230314	3.07	N	244920	500	113 억	388214	N	N	8	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History