KissMeData/034830/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	160403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1380	9	2	0.66	224457717	163179	50.18	1380	1380	1372	1782	960	1371	1375.53	8.42	0	-34625	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3484	14.53	0.33	12	0.06	95.00	4239.00	1765	20220816	-21.81	1220	20230103	13.11	1478	-6.63	20230620	1220	13.11	20230103	1765	-21.81	20220816	1220	13.11	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
3	20230630	150406	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1376	5	2	0.36	209679761	152459	46.89	1380	1380	1372	1782	960	1371	1375.32	8.42	0	-32079	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3474	14.48	0.32	12	0.06	95.00	4239.00	1765	20220816	-22.04	1220	20230103	12.79	1478	-6.90	20230620	1220	12.79	20230103	1765	-22.04	20220816	1220	12.79	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
4	20230630	140404	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1375	4	2	0.29	163207682	118692	36.50	1380	1380	1372	1782	960	1371	1375.05	8.42	0	-29731	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3472	14.47	0.32	12	0.05	95.00	4239.00	1765	20220816	-22.10	1220	20230103	12.70	1478	-6.97	20230620	1220	12.70	20230103	1765	-22.10	20220816	1220	12.70	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
5	20230630	130406	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1374	3	2	0.22	151791468	110385	33.95	1380	1380	1372	1782	960	1371	1375.11	8.42	0	-28811	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3469	14.46	0.32	12	0.04	95.00	4239.00	1765	20220816	-22.15	1220	20230103	12.62	1478	-7.04	20230620	1220	12.62	20230103	1765	-22.15	20220816	1220	12.62	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
6	20230630	120403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1375	4	2	0.29	131678731	95758	29.45	1380	1380	1372	1782	960	1371	1375.12	8.42	0	-26999	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3472	14.47	0.32	12	0.04	95.00	4239.00	1765	20220816	-22.10	1220	20230103	12.70	1478	-6.97	20230620	1220	12.70	20230103	1765	-22.10	20220816	1220	12.70	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
7	20230630	110404	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1377	6	2	0.44	113226344	82325	25.32	1380	1380	1372	1782	960	1371	1375.36	8.42	0	-24178	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3477	14.49	0.32	12	0.03	95.00	4239.00	1765	20220816	-21.98	1220	20230103	12.87	1478	-6.83	20230620	1220	12.87	20230103	1765	-21.98	20220816	1220	12.87	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
8	20230630	100404	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1374	3	2	0.22	70367972	51180	15.74	1380	1380	1372	1782	960	1371	1374.91	8.42	0	-18810	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3469	14.46	0.32	12	0.02	95.00	4239.00	1765	20220816	-22.15	1220	20230103	12.62	1478	-7.04	20230620	1220	12.62	20230103	1765	-22.15	20220816	1220	12.62	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
9	20230630	090405	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1379	8	2	0.58	10092882	7314	2.25	1380	1380	1375	1782	960	1371	1379.94	8.42	0	-2079	1386	1378	1373	1365	1360	1376	1363	2525	411	1000	1010	1	1	252489230	3482	14.52	0.33	12	0.00	95.00	4239.00	1765	20220816	-21.87	1220	20230103	13.03	1478	-6.70	20230620	1220	13.03	20230103	1765	-21.87	20220816	1220	13.03	20230103	1.31	N	034830	1000	2524 억	21259527	N	N	0	N	N
10	20230629	160404	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1371	-7	5	-0.51	445505539	324601	98.60	1380	1381	1368	1791	965	1378	1372.47	8.45	0	-78083	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3462	14.43	0.32	12	0.13	95.00	4239.00	1765	20220816	-22.32	1220	20230103	12.38	1478	-7.24	20230620	1220	12.38	20230103	1765	-22.32	20220816	1220	12.38	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
11	20230629	150402	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1372	-6	5	-0.44	411179732	299610	91.01	1380	1381	1368	1791	965	1378	1372.38	8.45	0	-71588	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3464	14.44	0.32	12	0.12	95.00	4239.00	1765	20220816	-22.27	1220	20230103	12.46	1478	-7.17	20230620	1220	12.46	20230103	1765	-22.27	20220816	1220	12.46	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
12	20230629	140401	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1374	-4	5	-0.29	332721407	242481	73.66	1380	1381	1368	1791	965	1378	1372.15	8.45	0	-57851	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3469	14.46	0.32	12	0.10	95.00	4239.00	1765	20220816	-22.15	1220	20230103	12.62	1478	-7.04	20230620	1220	12.62	20230103	1765	-22.15	20220816	1220	12.62	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
13	20230629	130402	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1369	-9	5	-0.65	289437666	210886	64.06	1380	1381	1368	1791	965	1378	1372.48	8.45	0	-48146	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3457	14.41	0.32	12	0.08	95.00	4239.00	1765	20220816	-22.44	1220	20230103	12.21	1478	-7.37	20230620	1220	12.21	20230103	1765	-22.44	20220816	1220	12.21	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
14	20230629	120403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1370	-8	5	-0.58	186408294	135673	41.21	1380	1381	1370	1791	965	1378	1373.95	8.45	0	-31527	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3459	14.42	0.32	12	0.05	95.00	4239.00	1765	20220816	-22.38	1220	20230103	12.30	1478	-7.31	20230620	1220	12.30	20230103	1765	-22.38	20220816	1220	12.30	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
15	20230629	110403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1374	-4	5	-0.29	134461842	97796	29.71	1380	1381	1373	1791	965	1378	1374.92	8.45	0	-12079	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3469	14.46	0.32	12	0.04	95.00	4239.00	1765	20220816	-22.15	1220	20230103	12.62	1478	-7.04	20230620	1220	12.62	20230103	1765	-22.15	20220816	1220	12.62	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
16	20230629	100403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1378	0	3	0.00	77906086	56638	17.20	1380	1381	1373	1791	965	1378	1375.51	8.45	0	-5349	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3479	14.51	0.33	12	0.02	95.00	4239.00	1765	20220816	-21.93	1220	20230103	12.95	1478	-6.77	20230620	1220	12.95	20230103	1765	-21.93	20220816	1220	12.95	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
17	20230629	090403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1376	-2	5	-0.15	4438526	3220	0.98	1380	1380	1375	1791	965	1378	1378.42	8.45	0	-1585	1393	1385	1379	1371	1365	1382	1368	2525	413	1000	1010	1	1	252489230	3474	14.48	0.32	12	0.00	95.00	4239.00	1765	20220816	-22.04	1220	20230103	12.79	1478	-6.90	20230620	1220	12.79	20230103	1765	-22.04	20220816	1220	12.79	20230103	1.32	N	034830	1000	2524 억	21337404	N	N	0	N	N
18	20230628	160358	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1378	-2	5	-0.14	452434034	328461	47.12	1386	1387	1373	1794	966	1380	1377.43	8.47	0	-62313	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3479	14.51	0.33	12	0.13	95.00	4239.00	1765	20220816	-21.93	1220	20230103	12.95	1478	-6.77	20230620	1220	12.95	20230103	1765	-21.93	20220816	1220	12.95	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
19	20230628	150400	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1378	-2	5	-0.14	428830965	311333	44.66	1386	1387	1373	1794	966	1380	1377.40	8.47	0	-59061	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3479	14.51	0.33	12	0.12	95.00	4239.00	1765	20220816	-21.93	1220	20230103	12.95	1478	-6.77	20230620	1220	12.95	20230103	1765	-21.93	20220816	1220	12.95	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
20	20230628	140359	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1376	-4	5	-0.29	376988588	273717	39.26	1386	1387	1373	1794	966	1380	1377.29	8.47	0	-51172	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3474	14.48	0.32	12	0.11	95.00	4239.00	1765	20220816	-22.04	1220	20230103	12.79	1478	-6.90	20230620	1220	12.79	20230103	1765	-22.04	20220816	1220	12.79	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
21	20230628	130400	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1375	-5	5	-0.36	324085101	235234	33.74	1386	1387	1375	1794	966	1380	1377.71	8.47	0	-43590	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3472	14.47	0.32	12	0.09	95.00	4239.00	1765	20220816	-22.10	1220	20230103	12.70	1478	-6.97	20230620	1220	12.70	20230103	1765	-22.10	20220816	1220	12.70	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
22	20230628	120330	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1376	-4	5	-0.29	274019363	198860	28.53	1386	1387	1375	1794	966	1380	1377.95	8.47	0	-35297	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3474	14.48	0.32	12	0.08	95.00	4239.00	1765	20220816	-22.04	1220	20230103	12.79	1478	-6.90	20230620	1220	12.79	20230103	1765	-22.04	20220816	1220	12.79	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
23	20230628	110403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1376	-4	5	-0.29	144650813	104909	15.05	1386	1387	1376	1794	966	1380	1378.82	8.47	0	-19524	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3474	14.48	0.32	12	0.04	95.00	4239.00	1765	20220816	-22.04	1220	20230103	12.79	1478	-6.90	20230620	1220	12.79	20230103	1765	-22.04	20220816	1220	12.79	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
24	20230628	100403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1380	0	3	0.00	80186005	58115	8.34	1386	1387	1377	1794	966	1380	1379.78	8.47	0	-9609	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3484	14.53	0.33	12	0.02	95.00	4239.00	1765	20220816	-21.81	1220	20230103	13.11	1478	-6.63	20230620	1220	13.11	20230103	1765	-21.81	20220816	1220	13.11	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
25	20230628	090400	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1385	5	2	0.36	5869149	4234	0.61	1386	1387	1384	1794	966	1380	1386.19	8.47	0	-2069	1406	1393	1384	1371	1362	1388	1366	2525	414	1000	1020	1	1	252489230	3497	14.58	0.33	12	0.00	95.00	4239.00	1765	20220816	-21.53	1220	20230103	13.52	1478	-6.29	20230620	1220	13.52	20230103	1765	-21.53	20220816	1220	13.52	20230103	1.30	N	034830	1000	2524 억	21391628	N	N	66	N	N
26	20230627	160402	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1380	-16	5	-1.15	958738328	694246	202.23	1390	1397	1375	1814	978	1396	1380.98	8.53	0	-141089	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3484	14.53	0.33	12	0.27	95.00	4239.00	1765	20220816	-21.81	1220	20230103	13.11	1478	-6.63	20230620	1220	13.11	20230103	1765	-21.81	20220816	1220	13.11	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	66	N	N
27	20230627	150403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1378	-18	5	-1.29	905261160	655452	190.93	1390	1397	1375	1814	978	1396	1381.13	8.53	0	-129553	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3479	14.51	0.33	12	0.26	95.00	4239.00	1765	20220816	-21.93	1220	20230103	12.95	1478	-6.77	20230620	1220	12.95	20230103	1765	-21.93	20220816	1220	12.95	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
28	20230627	140406	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1380	-16	5	-1.15	720982037	521827	152.00	1390	1397	1375	1814	978	1396	1381.65	8.53	0	-104815	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3484	14.53	0.33	12	0.21	95.00	4239.00	1765	20220816	-21.81	1220	20230103	13.11	1478	-6.63	20230620	1220	13.11	20230103	1765	-21.81	20220816	1220	13.11	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
29	20230627	130406	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1381	-15	5	-1.07	612227027	443002	129.04	1390	1397	1375	1814	978	1396	1382.00	8.53	0	-86051	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3487	14.54	0.33	12	0.18	95.00	4239.00	1765	20220816	-21.76	1220	20230103	13.20	1478	-6.56	20230620	1220	13.20	20230103	1765	-21.76	20220816	1220	13.20	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
30	20230627	120408	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1381	-15	5	-1.07	560061989	405221	118.04	1390	1397	1375	1814	978	1396	1382.11	8.53	0	-68068	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3487	14.54	0.33	12	0.16	95.00	4239.00	1765	20220816	-21.76	1220	20230103	13.20	1478	-6.56	20230620	1220	13.20	20230103	1765	-21.76	20220816	1220	13.20	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
31	20230627	110408	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1383	-13	5	-0.93	401831101	290645	84.66	1390	1397	1375	1814	978	1396	1382.55	8.53	0	-58201	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3492	14.56	0.33	12	0.12	95.00	4239.00	1765	20220816	-21.64	1220	20230103	13.36	1478	-6.43	20230620	1220	13.36	20230103	1765	-21.64	20220816	1220	13.36	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
32	20230627	100359	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1385	-11	5	-0.79	305989424	221280	64.46	1390	1397	1375	1814	978	1396	1382.82	8.53	0	-34863	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3497	14.58	0.33	12	0.09	95.00	4239.00	1765	20220816	-21.53	1220	20230103	13.52	1478	-6.29	20230620	1220	13.52	20230103	1765	-21.53	20220816	1220	13.52	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
33	20230627	090401	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1390	-6	5	-0.43	7768346	5589	1.63	1390	1390	1389	1814	978	1396	1389.93	8.53	0	-350	1407	1401	1394	1388	1381	1404	1391	2525	418	1000	1030	1	1	252489230	3510	14.63	0.33	12	0.00	95.00	4239.00	1765	20220816	-21.25	1220	20230103	13.93	1478	-5.95	20230620	1220	13.93	20230103	1765	-21.25	20220816	1220	13.93	20230103	1.31	N	034830	1000	2524 억	21534295	N	N	211	N	N
34	20230626	160400	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1396	-4	5	-0.29	474120366	340371	59.07	1395	1400	1387	1820	980	1400	1392.95	8.56	0	-76827	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3525	14.69	0.33	12	0.13	95.00	4239.00	1765	20220816	-20.91	1220	20230103	14.43	1478	-5.55	20230620	1220	14.43	20230103	1765	-20.91	20220816	1220	14.43	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	211	N	N
35	20230626	150403	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1395	-5	5	-0.36	459773403	330091	57.29	1395	1400	1387	1820	980	1400	1392.87	8.56	0	-73181	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3522	14.68	0.33	12	0.13	95.00	4239.00	1765	20220816	-20.96	1220	20230103	14.34	1478	-5.62	20230620	1220	14.34	20230103	1765	-20.96	20220816	1220	14.34	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
36	20230626	140402	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1396	-4	5	-0.29	359488457	258169	44.80	1395	1400	1387	1820	980	1400	1392.45	8.56	0	-55012	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3525	14.69	0.33	12	0.10	95.00	4239.00	1765	20220816	-20.91	1220	20230103	14.43	1478	-5.55	20230620	1220	14.43	20230103	1765	-20.91	20220816	1220	14.43	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
37	20230626	130402	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1395	-5	5	-0.36	315124691	226364	39.28	1395	1400	1387	1820	980	1400	1392.11	8.56	0	-42341	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3522	14.68	0.33	12	0.09	95.00	4239.00	1765	20220816	-20.96	1220	20230103	14.34	1478	-5.62	20230620	1220	14.34	20230103	1765	-20.96	20220816	1220	14.34	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
38	20230626	120359	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1393	-7	5	-0.50	292482523	210089	36.46	1395	1400	1387	1820	980	1400	1392.18	8.56	0	-37936	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3517	14.66	0.33	12	0.08	95.00	4239.00	1765	20220816	-21.08	1220	20230103	14.18	1478	-5.75	20230620	1220	14.18	20230103	1765	-21.08	20220816	1220	14.18	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
39	20230626	110359	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1394	-6	5	-0.43	203957076	146463	25.42	1395	1400	1387	1820	980	1400	1392.55	8.56	0	-25704	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3520	14.67	0.33	12	0.06	95.00	4239.00	1765	20220816	-21.02	1220	20230103	14.26	1478	-5.68	20230620	1220	14.26	20230103	1765	-21.02	20220816	1220	14.26	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
40	20230626	100400	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1394	-6	5	-0.43	149263479	107245	18.61	1395	1398	1387	1820	980	1400	1391.80	8.56	0	-28650	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3520	14.67	0.33	12	0.04	95.00	4239.00	1765	20220816	-21.02	1220	20230103	14.26	1478	-5.68	20230620	1220	14.26	20230103	1765	-21.02	20220816	1220	14.26	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
41	20230626	090400	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1397	-3	5	-0.21	16054473	11511	2.00	1395	1398	1391	1820	980	1400	1394.69	8.56	0	-5105	1417	1408	1398	1389	1379	1403	1384	2525	420	1000	1030	1	1	252489230	3527	14.71	0.33	12	0.00	95.00	4239.00	1765	20220816	-20.85	1220	20230103	14.51	1478	-5.48	20230620	1220	14.51	20230103	1765	-20.85	20220816	1220	14.51	20230103	1.31	N	034830	1000	2524 억	21614520	N	N	24	N	N
42	20230623	160556	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1400	-6	5	-0.43	800372361	573815	50.18	1406	1407	1388	1827	985	1406	1394.82	8.63	0	-166888	1446	1425	1405	1384	1364	1416	1375	2525	421	1000	1040	1	1	252489230	3535	14.74	0.33	12	0.23	95.00	4239.00	1785	20220622	-21.57	1220	20230103	14.75	1478	-5.28	20230620	1220	14.75	20230103	1765	-20.68	20220816	1220	14.75	20230103	1.18	N	034830	1000	2524 억	21789452	N	N	24	N	N
43	20230623	140321	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1394	-12	5	-0.85	597861759	428965	37.51	1406	1407	1388	1827	985	1406	1393.73	8.63	0	-116082	1446	1425	1405	1384	1364	1416	1375	2525	421	1000	1040	1	1	252489230	3520	14.67	0.33	12	0.17	95.00	4239.00	1785	20220622	-21.90	1220	20230103	14.26	1478	-5.68	20230620	1220	14.26	20230103	1765	-21.02	20220816	1220	14.26	20230103	1.18	N	034830	1000	2524 억	21789452	N	N	1	N	N
44	20230622	160659	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1406	-1	5	-0.07	1600285345	1135926	44.50	1407	1426	1385	1829	985	1407	1408.80	8.60	0	82630	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3550	14.80	0.33	12	0.45	95.00	4239.00	1785	20220622	-21.23	1220	20230103	15.25	1478	-4.87	20230620	1220	15.25	20230103	1785	-21.23	20220622	1220	15.25	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	1	N	N
45	20230622	150933	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1408	1	2	0.07	1535848119	1090059	42.71	1407	1426	1385	1829	985	1407	1408.96	8.60	0	73982	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3555	14.82	0.33	12	0.43	95.00	4239.00	1785	20220622	-21.12	1220	20230103	15.41	1478	-4.74	20230620	1220	15.41	20230103	1785	-21.12	20220622	1220	15.41	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
46	20230622	140757	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1405	-2	5	-0.14	1132631859	802735	31.45	1407	1426	1385	1829	985	1407	1410.97	8.60	0	28302	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3547	14.79	0.33	12	0.32	95.00	4239.00	1785	20220622	-21.29	1220	20230103	15.16	1478	-4.94	20230620	1220	15.16	20230103	1785	-21.29	20220622	1220	15.16	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
47	20230622	130110	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1408	1	2	0.07	800835614	568155	22.26	1407	1419	1385	1829	985	1407	1409.54	8.60	0	295	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3555	14.82	0.33	12	0.23	95.00	4239.00	1785	20220622	-21.12	1220	20230103	15.41	1478	-4.74	20230620	1220	15.41	20230103	1785	-21.12	20220622	1220	15.41	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
48	20230622	120941	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1410	3	2	0.21	727786644	516382	20.23	1407	1419	1385	1829	985	1407	1409.40	8.60	0	2978	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3560	14.84	0.33	12	0.20	95.00	4239.00	1785	20220622	-21.01	1220	20230103	15.57	1478	-4.60	20230620	1220	15.57	20230103	1785	-21.01	20220622	1220	15.57	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
49	20230622	110238	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1415	8	2	0.57	467866676	331629	12.99	1407	1419	1385	1829	985	1407	1410.81	8.60	0	-21927	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3573	14.89	0.33	12	0.13	95.00	4239.00	1785	20220622	-20.73	1220	20230103	15.98	1478	-4.26	20230620	1220	15.98	20230103	1785	-20.73	20220622	1220	15.98	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
50	20230622	101010	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1416	9	2	0.64	311695260	221281	8.67	1407	1419	1385	1829	985	1407	1408.59	8.60	0	-23490	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3575	14.91	0.33	12	0.09	95.00	4239.00	1785	20220622	-20.67	1220	20230103	16.07	1478	-4.19	20230620	1220	16.07	20230103	1785	-20.67	20220622	1220	16.07	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
51	20230622	090127	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1404	-3	5	-0.21	29626379	21059	0.83	1407	1408	1404	1829	985	1407	1406.83	8.60	0	-12683	1486	1446	1426	1386	1366	1436	1376	2525	422	1000	1040	1	1	252489230	3545	14.78	0.33	12	0.01	95.00	4239.00	1785	20220622	-21.34	1220	20230103	15.08	1478	-5.01	20230620	1220	15.08	20230103	1785	-21.34	20220622	1220	15.08	20230103	1.17	N	034830	1000	2524 억	21721568	N	N	6971	N	N
52	20230621	160318	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1407	-57	5	-3.89	3616040576	2546153	37.63	1465	1466	1406	1903	1025	1464	1420.22	9.08	0	-1206552	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3553	14.81	0.33	12	1.01	95.00	4239.00	1825	20220620	-22.90	1220	20230103	15.33	1478	-4.80	20230620	1220	15.33	20230103	1785	-21.18	20220622	1220	15.33	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	6971	N	N
53	20230621	150433	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1407	-57	5	-3.89	3485652210	2453477	36.26	1465	1466	1406	1903	1025	1464	1420.69	9.08	0	-1170272	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3553	14.81	0.33	12	0.97	95.00	4239.00	1825	20220620	-22.90	1220	20230103	15.33	1478	-4.80	20230620	1220	15.33	20230103	1785	-21.18	20220622	1220	15.33	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
54	20230621	141010	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1408	-56	5	-3.83	3247654497	2284328	33.76	1465	1466	1407	1903	1025	1464	1421.70	9.08	0	-1084437	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3555	14.82	0.33	12	0.90	95.00	4239.00	1825	20220620	-22.85	1220	20230103	15.41	1478	-4.74	20230620	1220	15.41	20230103	1785	-21.12	20220622	1220	15.41	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
55	20230621	130306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1412	-52	5	-3.55	2771290665	1946221	28.76	1465	1466	1407	1903	1025	1464	1423.92	9.08	0	-990767	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3565	14.86	0.33	12	0.77	95.00	4239.00	1825	20220620	-22.63	1220	20230103	15.74	1478	-4.47	20230620	1220	15.74	20230103	1785	-20.90	20220622	1220	15.74	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
56	20230621	120849	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1410	-54	5	-3.69	2615832122	1835969	27.13	1465	1466	1407	1903	1025	1464	1424.76	9.08	0	-915073	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3560	14.84	0.33	12	0.73	95.00	4239.00	1825	20220620	-22.74	1220	20230103	15.57	1478	-4.60	20230620	1220	15.57	20230103	1785	-21.01	20220622	1220	15.57	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
57	20230621	110406	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1410	-54	5	-3.69	2309108107	1618309	23.92	1465	1466	1408	1903	1025	1464	1426.85	9.08	0	-819291	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3560	14.84	0.33	12	0.64	95.00	4239.00	1825	20220620	-22.74	1220	20230103	15.57	1478	-4.60	20230620	1220	15.57	20230103	1785	-21.01	20220622	1220	15.57	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
58	20230621	100118	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1420	-44	5	-3.01	1507137126	1051270	15.54	1465	1466	1419	1903	1025	1464	1433.62	9.08	0	-587137	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3585	14.95	0.33	12	0.42	95.00	4239.00	1825	20220620	-22.19	1220	20230103	16.39	1478	-3.92	20230620	1220	16.39	20230103	1785	-20.45	20220622	1220	16.39	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
59	20230621	090423	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1438	-26	5	-1.78	310883162	214540	3.17	1465	1466	1429	1903	1025	1464	1449.03	9.08	0	-113920	1526	1494	1446	1414	1366	1511	1431	2525	439	1000	1080	1	1	252489230	3631	15.14	0.34	12	0.08	95.00	4239.00	1825	20220620	-21.21	1220	20230103	17.87	1478	-2.71	20230620	1220	17.87	20230103	1785	-19.44	20220622	1220	17.87	20230103	1.17	N	034830	1000	2524 억	22913636	N	N	647	N	N
60	20230620	160202	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1464	68	2	4.87	9743923730	6728557	1533.92	1399	1478	1398	1814	978	1396	1448.12	8.78	0	727746	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3696	15.41	0.35	12	2.66	95.00	4239.00	1830	20220617	-20.00	1220	20230103	20.00	1478	-0.95	20230620	1220	20.00	20230103	1825	-19.78	20220620	1220	20.00	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	647	N	N
61	20230620	150203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1450	54	2	3.87	9146752580	6317190	1440.14	1399	1478	1398	1814	978	1396	1447.91	8.78	0	745720	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3661	15.26	0.34	12	2.50	95.00	4239.00	1830	20220617	-20.77	1220	20230103	18.85	1478	-1.89	20230620	1220	18.85	20230103	1825	-20.55	20220620	1220	18.85	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
62	20230620	140823	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1448	52	2	3.72	8586213105	5930498	1351.99	1399	1478	1398	1814	978	1396	1447.81	8.78	0	769150	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3656	15.24	0.34	12	2.35	95.00	4239.00	1830	20220617	-20.87	1220	20230103	18.69	1478	-2.03	20230620	1220	18.69	20230103	1825	-20.66	20220620	1220	18.69	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
63	20230620	130835	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1469	73	2	5.23	7631249227	5274800	1202.51	1399	1478	1398	1814	978	1396	1446.74	8.78	0	628265	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3709	15.46	0.35	12	2.09	95.00	4239.00	1830	20220617	-19.73	1220	20230103	20.41	1478	-0.61	20230620	1220	20.41	20230103	1825	-19.51	20220620	1220	20.41	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
64	20230620	120508	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1462	66	2	4.73	5902528552	4098334	934.31	1399	1478	1398	1814	978	1396	1440.23	8.78	0	359472	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3691	15.39	0.34	12	1.62	95.00	4239.00	1830	20220617	-20.11	1220	20230103	19.84	1478	-1.08	20230620	1220	19.84	20230103	1825	-19.89	20220620	1220	19.84	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
65	20230620	110334	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1432	36	2	2.58	2124056469	1502200	342.46	1399	1433	1398	1814	978	1396	1413.96	8.78	0	328893	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3616	15.07	0.34	12	0.59	95.00	4239.00	1830	20220617	-21.75	1220	20230103	17.38	1434	-0.14	20230203	1220	17.38	20230103	1825	-21.53	20220620	1220	17.38	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
66	20230620	100909	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1407	11	2	0.79	1071126415	760260	173.32	1399	1425	1398	1814	978	1396	1408.89	8.78	0	64417	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3553	14.81	0.33	12	0.30	95.00	4239.00	1830	20220617	-23.11	1220	20230103	15.33	1434	-1.88	20230203	1220	15.33	20230103	1825	-22.90	20220620	1220	15.33	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
67	20230620	090330	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1399	3	2	0.21	37117725	26525	6.05	1399	1402	1398	1814	978	1396	1399.35	8.78	0	-3417	1411	1403	1392	1384	1373	1398	1379	2525	418	1000	1030	1	1	252489230	3532	14.73	0.33	12	0.01	95.00	4239.00	1830	20220617	-23.55	1220	20230103	14.67	1434	-2.44	20230203	1220	14.67	20230103	1825	-23.34	20220620	1220	14.67	20230103	1.18	N	034830	1000	2524 억	22160976	N	N	182	N	N
68	20230619	160508	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1396	-3	5	-0.21	597308243	429640	53.30	1400	1400	1381	1818	980	1399	1390.25	8.82	0	-109416	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3525	14.69	0.33	12	0.17	95.00	4239.00	1875	20220616	-25.55	1220	20230103	14.43	1434	-2.65	20230203	1220	14.43	20230103	1825	-23.51	20220620	1220	14.43	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	182	N	N
69	20230619	151016	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1396	-3	5	-0.21	519284462	373779	46.37	1400	1400	1381	1818	980	1399	1389.28	8.82	0	-96402	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3525	14.69	0.33	12	0.15	95.00	4239.00	1875	20220616	-25.55	1220	20230103	14.43	1434	-2.65	20230203	1220	14.43	20230103	1825	-23.51	20220620	1220	14.43	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
70	20230619	140621	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1390	-9	5	-0.64	373795358	269296	33.41	1400	1400	1381	1818	980	1399	1388.04	8.82	0	-67455	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3510	14.63	0.33	12	0.11	95.00	4239.00	1875	20220616	-25.87	1220	20230103	13.93	1434	-3.07	20230203	1220	13.93	20230103	1825	-23.84	20220620	1220	13.93	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
71	20230619	130237	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1387	-12	5	-0.86	310326218	223488	27.73	1400	1400	1381	1818	980	1399	1388.55	8.82	0	-60158	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3502	14.60	0.33	12	0.09	95.00	4239.00	1875	20220616	-26.03	1220	20230103	13.69	1434	-3.28	20230203	1220	13.69	20230103	1825	-24.00	20220620	1220	13.69	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
72	20230619	120834	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1386	-13	5	-0.93	277132506	199605	24.76	1400	1400	1381	1818	980	1399	1388.40	8.82	0	-50791	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3500	14.59	0.33	12	0.08	95.00	4239.00	1875	20220616	-26.08	1220	20230103	13.61	1434	-3.35	20230203	1220	13.61	20230103	1825	-24.05	20220620	1220	13.61	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
73	20230619	110423	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1385	-14	5	-1.00	229857447	165572	20.54	1400	1400	1381	1818	980	1399	1388.26	8.82	0	-46450	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3497	14.58	0.33	12	0.07	95.00	4239.00	1875	20220616	-26.13	1220	20230103	13.52	1434	-3.42	20230203	1220	13.52	20230103	1825	-24.11	20220620	1220	13.52	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
74	20230619	100913	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1387	-12	5	-0.86	161367312	116078	14.40	1400	1400	1385	1818	980	1399	1390.15	8.82	0	-33234	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3502	14.60	0.33	12	0.05	95.00	4239.00	1875	20220616	-26.03	1220	20230103	13.69	1434	-3.28	20230203	1220	13.69	20230103	1825	-24.00	20220620	1220	13.69	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
75	20230619	090847	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1388	-11	5	-0.79	47560446	34076	4.23	1400	1400	1386	1818	980	1399	1395.71	8.82	0	-16065	1431	1414	1382	1365	1333	1423	1374	2525	419	1000	1030	1	1	252489230	3505	14.61	0.33	12	0.01	95.00	4239.00	1875	20220616	-25.97	1220	20230103	13.77	1434	-3.21	20230203	1220	13.77	20230103	1825	-23.95	20220620	1220	13.77	20230103	1.19	N	034830	1000	2524 억	22278527	N	N	147	N	N
76	20230616	160808	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1399	47	2	3.48	1086314712	788116	179.37	1352	1399	1350	1757	947	1352	1378.36	8.69	0	265396	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3532	14.73	0.33	12	0.31	95.00	4239.00	1895	20220615	-26.17	1220	20230103	14.67	1434	-2.44	20230203	1220	14.67	20230103	1875	-25.39	20220616	1220	14.67	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	147	N	N
77	20230616	150132	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1385	33	2	2.44	776287229	565944	128.81	1352	1388	1350	1757	947	1352	1371.67	8.69	0	149031	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3497	14.58	0.33	12	0.22	95.00	4239.00	1895	20220615	-26.91	1220	20230103	13.52	1434	-3.42	20230203	1220	13.52	20230103	1875	-26.13	20220616	1220	13.52	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
78	20230616	140138	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1378	26	2	1.92	482525894	353555	80.47	1352	1385	1350	1757	947	1352	1364.78	8.69	0	58319	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3479	14.51	0.33	12	0.14	95.00	4239.00	1895	20220615	-27.28	1220	20230103	12.95	1434	-3.91	20230203	1220	12.95	20230103	1875	-26.51	20220616	1220	12.95	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
79	20230616	130855	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1377	25	2	1.85	419271896	307707	70.03	1352	1385	1350	1757	947	1352	1362.57	8.69	0	64442	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3477	14.49	0.32	12	0.12	95.00	4239.00	1895	20220615	-27.34	1220	20230103	12.87	1434	-3.97	20230203	1220	12.87	20230103	1875	-26.56	20220616	1220	12.87	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
80	20230616	120855	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1362	10	2	0.74	283319630	208763	47.51	1352	1363	1350	1757	947	1352	1357.14	8.69	0	62386	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3439	14.34	0.32	12	0.08	95.00	4239.00	1895	20220615	-28.13	1220	20230103	11.64	1434	-5.02	20230203	1220	11.64	20230103	1875	-27.36	20220616	1220	11.64	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
81	20230616	110837	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1359	7	2	0.52	223620270	164887	37.53	1352	1363	1350	1757	947	1352	1356.20	8.69	0	56202	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3431	14.31	0.32	12	0.07	95.00	4239.00	1895	20220615	-28.28	1220	20230103	11.39	1434	-5.23	20230203	1220	11.39	20230103	1875	-27.52	20220616	1220	11.39	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
82	20230616	100455	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1360	8	2	0.59	125215361	92500	21.05	1352	1361	1350	1757	947	1352	1353.68	8.69	0	33387	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3434	14.32	0.32	12	0.04	95.00	4239.00	1895	20220615	-28.23	1220	20230103	11.48	1434	-5.16	20230203	1220	11.48	20230103	1875	-27.47	20220616	1220	11.48	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
83	20230616	090200	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1352	0	3	0.00	1537224	1137	0.26	1352	1352	1352	1757	947	1352	1352.00	8.69	0	-86	1380	1366	1354	1340	1328	1360	1334	2525	405	1000	1000	1	1	252489230	3414	14.23	0.32	12	0.00	95.00	4239.00	1895	20220615	-28.65	1220	20230103	10.82	1434	-5.72	20230203	1220	10.82	20230103	1875	-27.89	20220616	1220	10.82	20230103	1.20	N	034830	1000	2524 억	21938207	N	N	16503	N	N
84	20230615	150509	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1355	-6	5	-0.44	508202577	375208	78.19	1363	1368	1342	1769	953	1361	1354.46	8.71	0	-76265	1381	1371	1364	1354	1347	1367	1350	2525	408	1000	1000	1	1	252489230	3421	14.26	0.32	12	0.15	95.00	4239.00	1900	20220614	-28.68	1220	20230103	11.07	1434	-5.51	20230203	1220	11.07	20230103	1895	-28.50	20220615	1220	11.07	20230103	1.20	N	034830	1000	2524 억	22000939	N	N	0	N	N
85	20230615	140749	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1353	-8	5	-0.59	446453012	329677	68.70	1363	1368	1342	1769	953	1361	1354.21	8.71	0	-69873	1381	1371	1364	1354	1347	1367	1350	2525	408	1000	1000	1	1	252489230	3416	14.24	0.32	12	0.13	95.00	4239.00	1900	20220614	-28.79	1220	20230103	10.90	1434	-5.65	20230203	1220	10.90	20230103	1895	-28.60	20220615	1220	10.90	20230103	1.20	N	034830	1000	2524 억	22000939	N	N	0	N	N
86	20230615	130132	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1353	-8	5	-0.59	404509860	298673	62.24	1363	1368	1342	1769	953	1361	1354.36	8.71	0	-63299	1381	1371	1364	1354	1347	1367	1350	2525	408	1000	1000	1	1	252489230	3416	14.24	0.32	12	0.12	95.00	4239.00	1900	20220614	-28.79	1220	20230103	10.90	1434	-5.65	20230203	1220	10.90	20230103	1895	-28.60	20220615	1220	10.90	20230103	1.20	N	034830	1000	2524 억	22000939	N	N	0	N	N
87	20230615	120311	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1347	-14	5	-1.03	391467755	289011	60.23	1363	1368	1342	1769	953	1361	1354.51	8.71	0	-63202	1381	1371	1364	1354	1347	1367	1350	2525	408	1000	1000	1	1	252489230	3401	14.18	0.32	12	0.11	95.00	4239.00	1900	20220614	-29.11	1220	20230103	10.41	1434	-6.07	20230203	1220	10.41	20230103	1895	-28.92	20220615	1220	10.41	20230103	1.20	N	034830	1000	2524 억	22000939	N	N	0	N	N
88	20230615	110601	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1351	-10	5	-0.73	219108246	161199	33.59	1363	1368	1351	1769	953	1361	1359.24	8.71	0	-49960	1381	1371	1364	1354	1347	1367	1350	2525	408	1000	1000	1	1	252489230	3411	14.22	0.32	12	0.06	95.00	4239.00	1900	20220614	-28.89	1220	20230103	10.74	1434	-5.79	20230203	1220	10.74	20230103	1895	-28.71	20220615	1220	10.74	20230103	1.20	N	034830	1000	2524 억	22000939	N	N	0	N	N
89	20230611	184533	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	1386	-5	5	-0.36	781667341	561841	139.45	1392	1398	1385	1808	974	1391	1391.27	8.77	-22115	-26461	1406	1398	1389	1381	1372	1402	1385	2525	417	1000	1020	1	1	252489230	3500	14.59	0.33	12	0.22	95.00	4239.00	1980	20220608	-30.00	1220	20230103	13.61	1434	-3.35	20230203	1220	13.61	20230103	1975	-29.82	20220609	1220	13.61	20230103	1.22	N	034830	1000	2524 억	22137080	N	N	6156	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History