KissMeData/001200/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160115	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	3950	390	2	10.96	11342777340	2966858	1962.06	3605	3950	3600	4625	2495	3560	3822.84	6.99	0	472438	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3826	24.38	0.39	12	3.06	162.00	10183.00	3950	20230630	0.00	2185	20220930	80.78	3950	0.00	20230630	2230	77.13	20230103	3950	0.00	20230630	2185	80.78	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	214	N	N
3	20230630	150114	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	3910	350	2	9.83	10419239865	2732133	1806.83	3605	3950	3600	4625	2495	3560	3813.59	6.99	0	468572	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3787	24.14	0.38	12	2.82	162.00	10183.00	3950	20230630	-1.01	2185	20220930	78.95	3950	-1.01	20230630	2230	75.34	20230103	3950	-1.01	20230630	2185	78.95	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
4	20230630	140115	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	3900	340	2	9.55	9741560690	2559126	1692.42	3605	3950	3600	4625	2495	3560	3806.60	6.99	0	431879	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3778	24.07	0.38	12	2.64	162.00	10183.00	3950	20230630	-1.27	2185	20220930	78.49	3950	-1.27	20230630	2230	74.89	20230103	3950	-1.27	20230630	2185	78.49	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
5	20230630	130114	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	3900	340	2	9.55	8592297030	2265983	1498.56	3605	3950	3600	4625	2495	3560	3791.86	6.99	0	338632	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3778	24.07	0.38	12	2.34	162.00	10183.00	3950	20230630	-1.27	2185	20220930	78.49	3950	-1.27	20230630	2230	74.89	20230103	3950	-1.27	20230630	2185	78.49	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
6	20230630	120115	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	3845	285	2	8.01	5667784315	1513728	1001.07	3605	3850	3600	4625	2495	3560	3744.26	6.99	0	282730	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3725	23.73	0.38	12	1.56	162.00	10183.00	3850	20230630	-0.13	2185	20220930	75.97	3850	-0.13	20230630	2230	72.42	20230103	3850	-0.13	20230630	2185	75.97	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
7	20230630	110115	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	3785	225	2	6.32	3768431655	1015638	671.67	3605	3830	3600	4625	2495	3560	3710.41	6.99	0	220597	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3666	23.36	0.37	12	1.05	162.00	10183.00	3830	20230630	-1.17	2185	20220930	73.23	3830	-1.17	20230630	2230	69.73	20230103	3830	-1.17	20230630	2185	73.23	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
8	20230630	100114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3645	85	2	2.39	1388800455	380993	251.96	3605	3695	3600	4625	2495	3560	3645.21	6.99	0	59564	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3531	22.50	0.36	12	0.39	162.00	10183.00	3750	20230605	-2.80	2185	20220930	66.82	3750	-2.80	20230605	2230	63.45	20230103	3750	-2.80	20230605	2185	66.82	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
9	20230630	090115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3625	65	2	1.83	98040675	27053	17.89	3605	3650	3600	4625	2495	3560	3624.02	6.99	0	-3135	3660	3610	3570	3520	3480	3590	3500	5376	1065	5000	2490	5	1	96866418	3511	22.38	0.36	12	0.03	162.00	10183.00	3750	20230605	-3.33	2185	20220930	65.90	3750	-3.33	20230605	2230	62.56	20230103	3750	-3.33	20230605	2185	65.90	20220930	3.43	N	001200	5000	5375 억	6772687	N	N	0	N	N
10	20230629	160115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	-40	5	-1.11	537188535	151113	51.49	3575	3620	3530	4680	2520	3600	3554.88	7.02	0	-25933	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3448	21.98	0.35	12	0.16	162.00	10183.00	3750	20230605	-5.07	2185	20220930	62.93	3750	-5.07	20230605	2230	59.64	20230103	3750	-5.07	20230605	2185	62.93	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
11	20230629	150114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	-55	5	-1.53	423735510	119076	40.57	3575	3620	3530	4680	2520	3600	3558.53	7.02	0	-19458	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3434	21.88	0.35	12	0.12	162.00	10183.00	3750	20230605	-5.47	2185	20220930	62.24	3750	-5.47	20230605	2230	58.97	20230103	3750	-5.47	20230605	2185	62.24	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
12	20230629	140114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-45	5	-1.25	395475510	111105	37.86	3575	3620	3530	4680	2520	3600	3559.48	7.02	0	-19825	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3444	21.94	0.35	12	0.11	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
13	20230629	130114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	-55	5	-1.53	286438295	80321	27.37	3575	3620	3530	4680	2520	3600	3566.17	7.02	0	-22702	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3434	21.88	0.35	12	0.08	162.00	10183.00	3750	20230605	-5.47	2185	20220930	62.24	3750	-5.47	20230605	2230	58.97	20230103	3750	-5.47	20230605	2185	62.24	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
14	20230629	120115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-50	5	-1.39	247799735	69442	23.66	3575	3620	3530	4680	2520	3600	3568.44	7.02	0	-19928	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3439	21.91	0.35	12	0.07	162.00	10183.00	3750	20230605	-5.33	2185	20220930	62.47	3750	-5.33	20230605	2230	59.19	20230103	3750	-5.33	20230605	2185	62.47	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
15	20230629	110114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-45	5	-1.25	159790810	44628	15.21	3575	3620	3545	4680	2520	3600	3580.51	7.02	0	-7935	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3444	21.94	0.35	12	0.05	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
16	20230629	100114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3590	-10	5	-0.28	100218600	27940	9.52	3575	3620	3565	4680	2520	3600	3586.92	7.02	0	-864	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3478	22.16	0.35	12	0.03	162.00	10183.00	3750	20230605	-4.27	2185	20220930	64.30	3750	-4.27	20230605	2230	60.99	20230103	3750	-4.27	20230605	2185	64.30	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
17	20230629	090114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	-15	5	-0.42	4089910	1144	0.39	3575	3585	3575	4680	2520	3600	3575.10	7.02	0	-1024	3693	3646	3578	3531	3463	3670	3555	5376	1080	5000	2520	5	1	96866418	3473	22.13	0.35	12	0.00	162.00	10183.00	3750	20230605	-4.40	2185	20220930	64.07	3750	-4.40	20230605	2230	60.76	20230103	3750	-4.40	20230605	2185	64.07	20220930	3.43	N	001200	5000	5375 억	6798579	N	N	1	N	N
18	20230628	160114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3600	65	2	1.84	1045868500	293484	160.58	3535	3625	3510	4595	2475	3535	3563.55	6.89	0	124704	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3487	22.22	0.35	12	0.30	162.00	10183.00	3750	20230605	-4.00	2185	20220930	64.76	3750	-4.00	20230605	2230	61.43	20230103	3750	-4.00	20230605	2185	64.76	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
19	20230628	150115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3600	65	2	1.84	1003012875	281577	154.07	3535	3625	3510	4595	2475	3535	3562.13	6.89	0	122827	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3487	22.22	0.35	12	0.29	162.00	10183.00	3750	20230605	-4.00	2185	20220930	64.76	3750	-4.00	20230605	2230	61.43	20230103	3750	-4.00	20230605	2185	64.76	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
20	20230628	140114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	20	2	0.57	625716225	176182	96.40	3535	3585	3510	4595	2475	3535	3551.53	6.89	0	63000	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3444	21.94	0.35	12	0.18	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
21	20230628	130115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	10	2	0.28	448655490	126263	69.09	3535	3585	3510	4595	2475	3535	3553.34	6.89	0	28449	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3434	21.88	0.35	12	0.13	162.00	10183.00	3750	20230605	-5.47	2185	20220930	62.24	3750	-5.47	20230605	2230	58.97	20230103	3750	-5.47	20230605	2185	62.24	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
22	20230628	120111	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	20	2	0.57	375365435	105617	57.79	3535	3585	3510	4595	2475	3535	3554.02	6.89	0	24406	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3444	21.94	0.35	12	0.11	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
23	20230628	110115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3565	30	2	0.85	350613830	98655	53.98	3535	3585	3510	4595	2475	3535	3553.94	6.89	0	22347	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3453	22.01	0.35	12	0.10	162.00	10183.00	3750	20230605	-4.93	2185	20220930	63.16	3750	-4.93	20230605	2230	59.87	20230103	3750	-4.93	20230605	2185	63.16	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
24	20230628	100114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	25	2	0.71	168899445	47550	26.02	3535	3585	3510	4595	2475	3535	3552.04	6.89	0	10167	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3448	21.98	0.35	12	0.05	162.00	10183.00	3750	20230605	-5.07	2185	20220930	62.93	3750	-5.07	20230605	2230	59.64	20230103	3750	-5.07	20230605	2185	62.93	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
25	20230628	090114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	15	2	0.42	533800	151	0.08	3535	3550	3535	4595	2475	3535	3535.10	6.89	0	150	3615	3575	3535	3495	3455	3595	3515	5376	1060	5000	2470	5	1	96866418	3439	21.91	0.35	12	0.00	162.00	10183.00	3750	20230605	-5.33	2185	20220930	62.47	3750	-5.33	20230605	2230	59.19	20230103	3750	-5.33	20230605	2185	62.47	20220930	3.44	N	001200	5000	5375 억	6672520	N	N	1	N	N
26	20230627	160115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	25	2	0.71	644321265	182762	149.17	3515	3575	3495	4560	2460	3510	3525.47	6.87	0	13289	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3424	21.82	0.35	12	0.19	162.00	10183.00	3750	20230605	-5.73	2185	20220930	61.78	3750	-5.73	20230605	2230	58.52	20230103	3750	-5.73	20230605	2185	61.78	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1	N	N
27	20230627	150114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	5	2	0.14	576328570	163412	133.37	3515	3575	3495	4560	2460	3510	3526.84	6.87	0	12560	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3405	21.70	0.35	12	0.17	162.00	10183.00	3750	20230605	-6.27	2185	20220930	60.87	3750	-6.27	20230605	2230	57.62	20230103	3750	-6.27	20230605	2185	60.87	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
28	20230627	140115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	15	2	0.43	531784415	150734	123.03	3515	3575	3495	4560	2460	3510	3527.97	6.87	0	11781	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3415	21.76	0.35	12	0.16	162.00	10183.00	3750	20230605	-6.00	2185	20220930	61.33	3750	-6.00	20230605	2230	58.07	20230103	3750	-6.00	20230605	2185	61.33	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
29	20230627	130115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	20	2	0.57	391653765	110869	90.49	3515	3575	3495	4560	2460	3510	3532.58	6.87	0	-6082	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3419	21.79	0.35	12	0.11	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
30	20230627	120115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	20	2	0.57	377564520	106871	87.23	3515	3575	3495	4560	2460	3510	3532.90	6.87	0	-6393	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3419	21.79	0.35	12	0.11	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
31	20230627	110114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	20	2	0.57	318947995	90282	73.69	3515	3575	3495	4560	2460	3510	3532.80	6.87	0	-9248	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3419	21.79	0.35	12	0.09	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
32	20230627	100114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	15	2	0.43	248528150	70260	57.34	3515	3575	3495	4560	2460	3510	3537.26	6.87	0	-14206	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3415	21.76	0.35	12	0.07	162.00	10183.00	3750	20230605	-6.00	2185	20220930	61.33	3750	-6.00	20230605	2230	58.07	20230103	3750	-6.00	20230605	2185	61.33	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
33	20230627	090114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	0	3	0.00	25410365	7244	5.91	3515	3515	3500	4560	2460	3510	3507.78	6.87	0	-5923	3593	3551	3498	3456	3403	3572	3477	5376	1050	5000	2450	5	1	96866418	3400	21.67	0.34	12	0.01	162.00	10183.00	3750	20230605	-6.40	2185	20220930	60.64	3750	-6.40	20230605	2230	57.40	20230103	3750	-6.40	20230605	2185	60.64	20220930	3.43	N	001200	5000	5375 억	6657409	N	N	1393	N	N
34	20230626	160114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	20	2	0.57	428109170	122484	39.40	3495	3540	3445	4535	2445	3490	3495.22	6.88	0	-2662	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3400	21.67	0.34	12	0.13	162.00	10183.00	3750	20230605	-6.40	2185	20220930	60.64	3750	-6.40	20230605	2230	57.40	20230103	3750	-6.40	20230605	2185	60.64	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	1393	N	N
35	20230626	150114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3510	20	2	0.57	397677940	113809	36.61	3495	3540	3445	4535	2445	3490	3494.26	6.88	0	-1806	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3400	21.67	0.34	12	0.12	162.00	10183.00	3750	20230605	-6.40	2185	20220930	60.64	3750	-6.40	20230605	2230	57.40	20230103	3750	-6.40	20230605	2185	60.64	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
36	20230626	140114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	10	2	0.29	344913450	98737	31.76	3495	3540	3445	4535	2445	3490	3493.25	6.88	0	-3035	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3390	21.60	0.34	12	0.10	162.00	10183.00	3750	20230605	-6.67	2185	20220930	60.18	3750	-6.67	20230605	2230	56.95	20230103	3750	-6.67	20230605	2185	60.18	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
37	20230626	130115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	15	2	0.43	246514645	70734	22.75	3495	3540	3445	4535	2445	3490	3485.09	6.88	0	-2683	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3395	21.64	0.34	12	0.07	162.00	10183.00	3750	20230605	-6.53	2185	20220930	60.41	3750	-6.53	20230605	2230	57.17	20230103	3750	-6.53	20230605	2185	60.41	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
38	20230626	120115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	10	2	0.29	235839660	67682	21.77	3495	3540	3445	4535	2445	3490	3484.53	6.88	0	-2519	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3390	21.60	0.34	12	0.07	162.00	10183.00	3750	20230605	-6.67	2185	20220930	60.18	3750	-6.67	20230605	2230	56.95	20230103	3750	-6.67	20230605	2185	60.18	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
39	20230626	110114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	25	2	0.72	194706270	55978	18.00	3495	3540	3445	4535	2445	3490	3478.26	6.88	0	-2487	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3405	21.70	0.35	12	0.06	162.00	10183.00	3750	20230605	-6.27	2185	20220930	60.87	3750	-6.27	20230605	2230	57.62	20230103	3750	-6.27	20230605	2185	60.87	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
40	20230626	100115	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3505	15	2	0.43	145233985	41883	13.47	3495	3540	3445	4535	2445	3490	3467.61	6.88	0	-3601	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3395	21.64	0.34	12	0.04	162.00	10183.00	3750	20230605	-6.53	2185	20220930	60.41	3750	-6.53	20230605	2230	57.17	20230103	3750	-6.53	20230605	2185	60.41	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
41	20230626	090114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3490	0	3	0.00	6192130	1774	0.57	3495	3495	3490	4535	2445	3490	3490.49	6.88	0	-622	3626	3557	3501	3432	3376	3530	3405	5376	1045	5000	2440	5	1	96866418	3381	21.54	0.34	12	0.00	162.00	10183.00	3750	20230605	-6.93	2185	20220930	59.73	3750	-6.93	20230605	2230	56.50	20230103	3750	-6.93	20230605	2185	59.73	20220930	3.43	N	001200	5000	5375 억	6659781	N	N	0	N	N
42	20230623	150114	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	-15	5	-0.43	971528735	279040	162.31	3500	3570	3445	4565	2465	3515	3481.68	6.83	0	33827	3718	3616	3543	3441	3368	3580	3405	5376	1050	5000	2460	5	1	96866418	3390	21.60	0.34	12	0.29	162.00	10183.00	3750	20230605	-6.67	2185	20220930	60.18	3750	-6.67	20230605	2230	56.95	20230103	3750	-6.67	20230605	2185	60.18	20220930	3.39	N	001200	5000	5375 억	6620421	N	N	0	N	N
43	20230623	140111	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3500	-15	5	-0.43	886304070	254678	148.14	3500	3570	3445	4565	2465	3515	3480.10	6.83	0	35232	3718	3616	3543	3441	3368	3580	3405	5376	1050	5000	2460	5	1	96866418	3390	21.60	0.34	12	0.26	162.00	10183.00	3750	20230605	-6.67	2185	20220930	60.18	3750	-6.67	20230605	2230	56.95	20230103	3750	-6.67	20230605	2185	60.18	20220930	3.39	N	001200	5000	5375 억	6620421	N	N	0	N	N
44	20230622	160912	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	-60	5	-1.68	606473685	171723	25.48	3575	3645	3470	4645	2505	3575	3531.71	6.93	0	-90161	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3405	21.70	0.35	12	0.18	162.00	10183.00	3750	20230605	-6.27	2185	20220930	60.87	3750	-6.27	20230605	2230	57.62	20230103	3750	-6.27	20230605	2185	60.87	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
45	20230622	150802	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3480	-95	5	-2.66	566438580	160289	23.78	3575	3645	3470	4645	2505	3575	3533.86	6.93	0	-81869	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3371	21.48	0.34	12	0.17	162.00	10183.00	3750	20230605	-7.20	2185	20220930	59.27	3750	-7.20	20230605	2230	56.05	20230103	3750	-7.20	20230605	2185	59.27	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
46	20230622	140910	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-90	5	-2.52	488213060	137841	20.45	3575	3645	3480	4645	2505	3575	3541.86	6.93	0	-69358	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3376	21.51	0.34	12	0.14	162.00	10183.00	3750	20230605	-7.07	2185	20220930	59.50	3750	-7.07	20230605	2230	56.28	20230103	3750	-7.07	20230605	2185	59.50	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
47	20230622	130741	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-45	5	-1.26	385126505	108406	16.08	3575	3645	3510	4645	2505	3575	3552.63	6.93	0	-56820	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3419	21.79	0.35	12	0.11	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
48	20230622	120451	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	-40	5	-1.12	370057460	104133	15.45	3575	3645	3510	4645	2505	3575	3553.70	6.93	0	-53186	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3424	21.82	0.35	12	0.11	162.00	10183.00	3750	20230605	-5.73	2185	20220930	61.78	3750	-5.73	20230605	2230	58.52	20230103	3750	-5.73	20230605	2185	61.78	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
49	20230622	110929	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	-50	5	-1.40	363388225	102251	15.17	3575	3645	3510	4645	2505	3575	3553.88	6.93	0	-52684	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3415	21.76	0.35	12	0.11	162.00	10183.00	3750	20230605	-6.00	2185	20220930	61.33	3750	-6.00	20230605	2230	58.07	20230103	3750	-6.00	20230605	2185	61.33	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
50	20230622	100719	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	-50	5	-1.40	261431055	73402	10.89	3575	3645	3510	4645	2505	3575	3561.63	6.93	0	-36911	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3415	21.76	0.35	12	0.08	162.00	10183.00	3750	20230605	-6.00	2185	20220930	61.33	3750	-6.00	20230605	2230	58.07	20230103	3750	-6.00	20230605	2185	61.33	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
51	20230622	090515	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3620	45	2	1.26	114312935	31798	4.72	3575	3645	3530	4645	2505	3575	3594.97	6.93	0	-13388	3745	3660	3515	3430	3285	3702	3472	5376	1070	5000	2500	5	1	96866418	3507	22.35	0.36	12	0.03	162.00	10183.00	3750	20230605	-3.47	2185	20220930	65.68	3750	-3.47	20230605	2230	62.33	20230103	3750	-3.47	20230605	2185	65.68	20220930	3.38	N	001200	5000	5375 억	6711052	N	N	2181	N	N
52	20230621	160808	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	180	2	5.30	2376659110	673947	239.40	3410	3600	3370	4410	2380	3395	3526.18	6.87	0	82650	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3463	22.07	0.35	12	0.70	162.00	10183.00	3750	20230605	-4.67	2185	20220930	63.62	3750	-4.67	20230605	2230	60.31	20230103	3750	-4.67	20230605	2185	63.62	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	2181	N	N
53	20230621	151031	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3560	165	2	4.86	2281192465	647210	229.90	3410	3600	3370	4410	2380	3395	3524.66	6.87	0	82889	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3448	21.98	0.35	12	0.67	162.00	10183.00	3750	20230605	-5.07	2185	20220930	62.93	3750	-5.07	20230605	2230	59.64	20230103	3750	-5.07	20230605	2185	62.93	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
54	20230621	140907	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	160	2	4.71	2151782640	610854	216.99	3410	3600	3370	4410	2380	3395	3522.58	6.87	0	79582	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3444	21.94	0.35	12	0.63	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
55	20230621	130310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	155	2	4.57	1920580080	546052	193.97	3410	3600	3370	4410	2380	3395	3517.21	6.87	0	87746	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3439	21.91	0.35	12	0.56	162.00	10183.00	3750	20230605	-5.33	2185	20220930	62.47	3750	-5.33	20230605	2230	59.19	20230103	3750	-5.33	20230605	2185	62.47	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
56	20230621	120249	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	190	2	5.60	1796846215	511151	181.57	3410	3600	3370	4410	2380	3395	3515.29	6.87	0	82449	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3473	22.13	0.35	12	0.53	162.00	10183.00	3750	20230605	-4.40	2185	20220930	64.07	3750	-4.40	20230605	2230	60.76	20230103	3750	-4.40	20230605	2185	64.07	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
57	20230621	110619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	135	2	3.98	1074841975	309556	109.96	3410	3550	3370	4410	2380	3395	3472.21	6.87	0	63754	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3419	21.79	0.35	12	0.32	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
58	20230621	100703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3450	55	2	1.62	721466515	207932	73.86	3410	3550	3370	4410	2380	3395	3469.72	6.87	0	26458	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3342	21.30	0.34	12	0.21	162.00	10183.00	3750	20230605	-8.00	2185	20220930	57.89	3750	-8.00	20230605	2230	54.71	20230103	3750	-8.00	20230605	2185	57.89	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
59	20230621	090702	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3420	25	2	0.74	133013220	39115	13.89	3410	3420	3370	4410	2380	3395	3400.57	6.87	0	-13426	3608	3501	3428	3321	3248	3465	3285	5376	1015	5000	2370	5	1	96866418	3313	21.11	0.34	12	0.04	162.00	10183.00	3750	20230605	-8.80	2185	20220930	56.52	3750	-8.80	20230605	2230	53.36	20230103	3750	-8.80	20230605	2185	56.52	20220930	3.39	N	001200	5000	5375 억	6658867	N	N	0	N	N
60	20230620	160328	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3395	-125	5	-3.55	934238870	274114	259.67	3535	3535	3355	4575	2465	3520	3408.23	6.89	0	-17151	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3289	20.96	0.33	12	0.28	162.00	10183.00	3750	20230605	-9.47	2185	20220930	55.38	3750	-9.47	20230605	2230	52.24	20230103	3750	-9.47	20230605	2185	55.38	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
61	20230620	151026	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3370	-150	5	-4.26	857886165	251547	238.30	3535	3535	3355	4575	2465	3520	3410.44	6.89	0	-17735	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3264	20.80	0.33	12	0.26	162.00	10183.00	3750	20230605	-10.13	2185	20220930	54.23	3750	-10.13	20230605	2230	51.12	20230103	3750	-10.13	20230605	2185	54.23	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
62	20230620	140647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3410	-110	5	-3.12	612838545	179129	169.69	3535	3535	3390	4575	2465	3520	3421.21	6.89	0	-27923	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3303	21.05	0.33	12	0.18	162.00	10183.00	3750	20230605	-9.07	2185	20220930	56.06	3750	-9.07	20230605	2230	52.91	20230103	3750	-9.07	20230605	2185	56.06	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
63	20230620	130640	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3400	-120	5	-3.41	557873455	162980	154.39	3535	3535	3390	4575	2465	3520	3422.96	6.89	0	-26372	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3293	20.99	0.33	12	0.17	162.00	10183.00	3750	20230605	-9.33	2185	20220930	55.61	3750	-9.33	20230605	2230	52.47	20230103	3750	-9.33	20230605	2185	55.61	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
64	20230620	120236	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3410	-110	5	-3.12	442925970	129177	122.37	3535	3535	3400	4575	2465	3520	3428.83	6.89	0	-26135	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3303	21.05	0.33	12	0.13	162.00	10183.00	3750	20230605	-9.07	2185	20220930	56.06	3750	-9.07	20230605	2230	52.91	20230103	3750	-9.07	20230605	2185	56.06	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
65	20230620	110547	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3420	-100	5	-2.84	399398190	116422	110.29	3535	3535	3400	4575	2465	3520	3430.61	6.89	0	-22598	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3313	21.11	0.34	12	0.12	162.00	10183.00	3750	20230605	-8.80	2185	20220930	56.52	3750	-8.80	20230605	2230	53.36	20230103	3750	-8.80	20230605	2185	56.52	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
66	20230620	100123	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3410	-110	5	-3.12	274871810	79905	75.70	3535	3535	3405	4575	2465	3520	3439.98	6.89	0	-10233	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3303	21.05	0.33	12	0.08	162.00	10183.00	3750	20230605	-9.07	2185	20220930	56.06	3750	-9.07	20230605	2230	52.91	20230103	3750	-9.07	20230605	2185	56.06	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
67	20230620	090515	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3485	-35	5	-0.99	4445280	1273	1.21	3535	3535	3485	4575	2465	3520	3491.97	6.89	0	-1110	3623	3571	3538	3486	3453	3555	3470	5376	1055	5000	2460	5	1	96866418	3376	21.51	0.34	12	0.00	162.00	10183.00	3750	20230605	-7.07	2185	20220930	59.50	3750	-7.07	20230605	2230	56.28	20230103	3750	-7.07	20230605	2185	59.50	20220930	3.34	N	001200	5000	5375 억	6676032	N	N	0	N	N
68	20230619	161003	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	-55	5	-1.54	370521220	105002	27.06	3590	3590	3505	4645	2505	3575	3528.72	6.87	0	21556	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3410	21.73	0.35	12	0.11	162.00	10183.00	3750	20230605	-6.13	2185	20220930	61.10	3750	-6.13	20230605	2230	57.85	20230103	3750	-6.13	20230605	2185	61.10	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
69	20230619	150137	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3525	-50	5	-1.40	357807745	101393	26.13	3590	3590	3505	4645	2505	3575	3528.92	6.87	0	21750	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3415	21.76	0.35	12	0.10	162.00	10183.00	3750	20230605	-6.00	2185	20220930	61.33	3750	-6.00	20230605	2230	58.07	20230103	3750	-6.00	20230605	2185	61.33	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
70	20230619	140724	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	-35	5	-0.98	279734400	79230	20.42	3590	3590	3505	4645	2505	3575	3530.66	6.87	0	15233	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3429	21.85	0.35	12	0.08	162.00	10183.00	3750	20230605	-5.60	2185	20220930	62.01	3750	-5.60	20230605	2230	58.74	20230103	3750	-5.60	20230605	2185	62.01	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
71	20230619	130736	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-45	5	-1.26	241831560	68485	17.65	3590	3590	3505	4645	2505	3575	3531.16	6.87	0	12752	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3419	21.79	0.35	12	0.07	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
72	20230619	120627	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-45	5	-1.26	191844610	54311	14.00	3590	3590	3510	4645	2505	3575	3532.33	6.87	0	10438	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3419	21.79	0.35	12	0.06	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
73	20230619	110308	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-45	5	-1.26	153069020	43316	11.16	3590	3590	3510	4645	2505	3575	3533.78	6.87	0	8970	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3419	21.79	0.35	12	0.04	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
74	20230619	101004	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3540	-35	5	-0.98	118563545	33539	8.64	3590	3590	3510	4645	2505	3575	3535.09	6.87	0	7044	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3429	21.85	0.35	12	0.03	162.00	10183.00	3750	20230605	-5.60	2185	20220930	62.01	3750	-5.60	20230605	2230	58.74	20230103	3750	-5.60	20230605	2185	62.01	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
75	20230619	090710	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3585	10	2	0.28	8641490	2414	0.62	3590	3590	3555	4645	2505	3575	3579.74	6.87	0	-269	3635	3605	3545	3515	3455	3620	3530	5376	1070	5000	2500	5	1	96866418	3473	22.13	0.35	12	0.00	162.00	10183.00	3750	20230605	-4.40	2185	20220930	64.07	3750	-4.40	20230605	2230	60.76	20230103	3750	-4.40	20230605	2185	64.07	20220930	3.31	N	001200	5000	5375 억	6654145	N	N	339	N	N
76	20230616	160102	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3575	25	2	0.70	1019086035	288642	118.32	3570	3575	3485	4615	2485	3550	3530.20	6.80	0	67814	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3463	22.07	0.35	12	0.30	162.00	10183.00	3750	20230605	-4.67	2185	20220930	63.62	3750	-4.67	20230605	2230	60.31	20230103	3750	-4.67	20230605	2185	63.62	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	339	N	N
77	20230616	150446	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3495	-55	5	-1.55	772337365	219508	89.98	3570	3570	3485	4615	2485	3550	3518.49	6.80	0	27143	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3385	21.57	0.34	12	0.23	162.00	10183.00	3750	20230605	-6.80	2185	20220930	59.95	3750	-6.80	20230605	2230	56.73	20230103	3750	-6.80	20230605	2185	59.95	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
78	20230616	140256	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	-30	5	-0.85	723063285	205440	84.21	3570	3570	3485	4615	2485	3550	3519.58	6.80	0	23724	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3410	21.73	0.35	12	0.21	162.00	10183.00	3750	20230605	-6.13	2185	20220930	61.10	3750	-6.13	20230605	2230	57.85	20230103	3750	-6.13	20230605	2185	61.10	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
79	20230616	130411	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-20	5	-0.56	652318425	185365	75.98	3570	3570	3485	4615	2485	3550	3519.10	6.80	0	17171	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3419	21.79	0.35	12	0.19	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
80	20230616	120638	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3515	-35	5	-0.99	540407160	153415	62.89	3570	3570	3500	4615	2485	3550	3522.52	6.80	0	13009	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3405	21.70	0.35	12	0.16	162.00	10183.00	3750	20230605	-6.27	2185	20220930	60.87	3750	-6.27	20230605	2230	57.62	20230103	3750	-6.27	20230605	2185	60.87	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
81	20230616	110909	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3530	-20	5	-0.56	472890460	134225	55.02	3570	3570	3500	4615	2485	3550	3523.12	6.80	0	11552	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3419	21.79	0.35	12	0.14	162.00	10183.00	3750	20230605	-5.87	2185	20220930	61.56	3750	-5.87	20230605	2230	58.30	20230103	3750	-5.87	20230605	2185	61.56	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
82	20230616	100258	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3520	-30	5	-0.85	140489180	39853	16.34	3570	3570	3510	4615	2485	3550	3525.18	6.80	0	4126	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3410	21.73	0.35	12	0.04	162.00	10183.00	3750	20230605	-6.13	2185	20220930	61.10	3750	-6.13	20230605	2230	57.85	20230103	3750	-6.13	20230605	2185	61.10	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
83	20230616	090209	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3570	20	2	0.56	267750	75	0.03	3570	3570	3570	4615	2485	3550	3570.00	6.80	0	0	3703	3626	3573	3496	3443	3600	3470	5376	1065	5000	2480	5	1	96866418	3458	22.04	0.35	12	0.00	162.00	10183.00	3750	20230605	-4.80	2185	20220930	63.39	3750	-4.80	20230605	2230	60.09	20230103	3750	-4.80	20230605	2185	63.39	20220930	3.27	N	001200	5000	5375 억	6587735	N	N	167	N	N
84	20230615	150936	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3535	-75	5	-2.08	712101345	199928	43.91	3610	3650	3520	4690	2530	3610	3561.79	6.84	0	-31727	3783	3696	3588	3501	3393	3740	3545	5376	1080	5000	2520	5	1	96866418	3424	21.82	0.35	12	0.21	162.00	10183.00	3750	20230605	-5.73	2185	20220930	61.78	3750	-5.73	20230605	2230	58.52	20230103	3750	-5.73	20230605	2185	61.78	20220930	3.29	N	001200	5000	5375 억	6629183	N	N	476	N	N
85	20230615	140930	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-55	5	-1.52	475392995	133119	29.24	3610	3650	3535	4690	2530	3610	3571.19	6.84	0	-27747	3783	3696	3588	3501	3393	3740	3545	5376	1080	5000	2520	5	1	96866418	3444	21.94	0.35	12	0.14	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.29	N	001200	5000	5375 억	6629183	N	N	476	N	N
86	20230615	131025	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-55	5	-1.52	464197270	129978	28.55	3610	3650	3535	4690	2530	3610	3571.35	6.84	0	-28264	3783	3696	3588	3501	3393	3740	3545	5376	1080	5000	2520	5	1	96866418	3444	21.94	0.35	12	0.13	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.29	N	001200	5000	5375 억	6629183	N	N	476	N	N
87	20230615	120953	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3555	-55	5	-1.52	413314355	115679	25.41	3610	3650	3535	4690	2530	3610	3572.94	6.84	0	-27183	3783	3696	3588	3501	3393	3740	3545	5376	1080	5000	2520	5	1	96866418	3444	21.94	0.35	12	0.12	162.00	10183.00	3750	20230605	-5.20	2185	20220930	62.70	3750	-5.20	20230605	2230	59.42	20230103	3750	-5.20	20230605	2185	62.70	20220930	3.29	N	001200	5000	5375 억	6629183	N	N	476	N	N
88	20230615	110954	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3545	-65	5	-1.80	341951190	95564	20.99	3610	3650	3540	4690	2530	3610	3578.24	6.84	0	-34033	3783	3696	3588	3501	3393	3740	3545	5376	1080	5000	2520	5	1	96866418	3434	21.88	0.35	12	0.10	162.00	10183.00	3750	20230605	-5.47	2185	20220930	62.24	3750	-5.47	20230605	2230	58.97	20230103	3750	-5.47	20230605	2185	62.24	20220930	3.29	N	001200	5000	5375 억	6629183	N	N	476	N	N
89	20230611	184631	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	3550	-60	5	-1.66	1376682270	388576	176.00	3610	3610	3460	4690	2530	3610	3542.86	6.90	-94448	-80120	3710	3660	3615	3565	3520	3685	3590	5376	1080	5000	2520	5	1	96866418	3439	21.91	0.35	12	0.40	162.00	10183.00	3750	20230605	-5.33	2185	20220930	62.47	3750	-5.33	20230605	2230	59.19	20230103	3750	-5.33	20230605	2185	62.47	20220930	2.96	N	001200	5000	5375 억	6688439	N	N	30856	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History