KissMeData/001290/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	805	4	2	0.50	47204681	59460	117.19	793	806	786	1041	561	801	793.89	0.45	0	-3429	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	872	23.00	0.38	12	0.05	35.00	2095.00	1245	20220810	-35.34	680	20230106	18.38	1020	-21.08	20230202	680	18.38	20230106	1245	-35.34	20220810	680	18.38	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
3	20230630	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	795	-6	5	-0.75	34590998	43723	86.18	793	801	786	1041	561	801	791.14	0.45	0	-1461	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	861	22.71	0.38	12	0.04	35.00	2095.00	1245	20220810	-36.14	680	20230106	16.91	1020	-22.06	20230202	680	16.91	20230106	1245	-36.14	20220810	680	16.91	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
4	20230630	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	796	-5	5	-0.62	20653994	26046	51.34	793	801	786	1041	561	801	792.98	0.45	0	-822	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	862	22.74	0.38	12	0.02	35.00	2095.00	1245	20220810	-36.06	680	20230106	17.06	1020	-21.96	20230202	680	17.06	20230106	1245	-36.06	20220810	680	17.06	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
5	20230630	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	798	-3	5	-0.37	15067009	18985	37.42	793	801	786	1041	561	801	793.63	0.45	0	-2481	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	865	22.80	0.38	12	0.02	35.00	2095.00	1245	20220810	-35.90	680	20230106	17.35	1020	-21.76	20230202	680	17.35	20230106	1245	-35.90	20220810	680	17.35	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
6	20230630	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	795	-6	5	-0.75	12047155	15189	29.94	793	801	786	1041	561	801	793.15	0.45	0	-2148	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	861	22.71	0.38	12	0.01	35.00	2095.00	1245	20220810	-36.14	680	20230106	16.91	1020	-22.06	20230202	680	16.91	20230106	1245	-36.14	20220810	680	16.91	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
7	20230630	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	797	-4	5	-0.50	10027988	12652	24.94	793	801	786	1041	561	801	792.60	0.45	0	-1051	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	863	22.77	0.38	12	0.01	35.00	2095.00	1245	20220810	-35.98	680	20230106	17.21	1020	-21.86	20230202	680	17.21	20230106	1245	-35.98	20220810	680	17.21	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
8	20230630	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	797	-4	5	-0.50	9810001	12378	24.40	793	801	786	1041	561	801	792.54	0.45	0	-987	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	863	22.77	0.38	12	0.01	35.00	2095.00	1245	20220810	-35.98	680	20230106	17.21	1020	-21.86	20230202	680	17.21	20230106	1245	-35.98	20220810	680	17.21	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
9	20230630	090117	57	100.00	KOSPI	금융업	N	N	N	N	N	800	-1	5	-0.12	1198530	1500	2.96	793	800	793	1041	561	801	799.02	0.45	0	-70	827	814	801	788	775	807	781	1096	240	1000	570	1	1	108337120	867	22.86	0.38	12	0.00	35.00	2095.00	1245	20220810	-35.74	680	20230106	17.65	1020	-21.57	20230202	680	17.65	20230106	1245	-35.74	20220810	680	17.65	20230106	0.17	N	001290	1000	1096 억	485708	N	N	2	N	N
10	20230629	160117	57	100.00	KOSPI	금융업	N	N	N	N	N	801	-13	5	-1.60	40394949	50734	134.54	814	814	788	1058	570	814	796.21	0.47	0	-20514	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	868	22.89	0.38	12	0.05	35.00	2095.00	1245	20220810	-35.66	680	20230106	17.79	1020	-21.47	20230202	680	17.79	20230106	1245	-35.66	20220810	680	17.79	20230106	0.16	N	001290	1000	1096 억	506160	N	N	2	N	N
11	20230629	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	795	-19	5	-2.33	36581601	45969	121.90	814	814	788	1058	570	814	795.79	0.47	0	-19478	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	861	22.71	0.38	12	0.04	35.00	2095.00	1245	20220810	-36.14	680	20230106	16.91	1020	-22.06	20230202	680	16.91	20230106	1245	-36.14	20220810	680	16.91	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
12	20230629	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	795	-19	5	-2.33	33455613	42029	111.46	814	814	788	1058	570	814	796.01	0.47	0	-19091	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	861	22.71	0.38	12	0.04	35.00	2095.00	1245	20220810	-36.14	680	20230106	16.91	1020	-22.06	20230202	680	16.91	20230106	1245	-36.14	20220810	680	16.91	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
13	20230629	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	788	-26	5	-3.19	30237095	37975	100.71	814	814	788	1058	570	814	796.24	0.47	0	-16449	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	854	22.51	0.38	12	0.04	35.00	2095.00	1245	20220810	-36.71	680	20230106	15.88	1020	-22.75	20230202	680	15.88	20230106	1245	-36.71	20220810	680	15.88	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
14	20230629	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	796	-18	5	-2.21	21422950	26853	71.21	814	814	795	1058	570	814	797.79	0.47	0	-15055	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	862	22.74	0.38	12	0.02	35.00	2095.00	1245	20220810	-36.06	680	20230106	17.06	1020	-21.96	20230202	680	17.06	20230106	1245	-36.06	20220810	680	17.06	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
15	20230629	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	801	-13	5	-1.60	6327885	7892	20.93	814	814	799	1058	570	814	801.81	0.47	0	-4463	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	868	22.89	0.38	12	0.01	35.00	2095.00	1245	20220810	-35.66	680	20230106	17.79	1020	-21.47	20230202	680	17.79	20230106	1245	-35.66	20220810	680	17.79	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
16	20230629	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	802	-12	5	-1.47	2917995	3634	9.64	814	814	801	1058	570	814	802.97	0.47	0	-1068	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	869	22.91	0.38	12	0.00	35.00	2095.00	1245	20220810	-35.58	680	20230106	17.94	1020	-21.37	20230202	680	17.94	20230106	1245	-35.58	20220810	680	17.94	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
17	20230629	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	809	-5	5	-0.61	63406	78	0.21	814	814	809	1058	570	814	812.90	0.47	0	-78	825	819	808	802	791	822	805	1096	244	1000	580	1	1	108337120	876	23.11	0.39	12	0.00	35.00	2095.00	1245	20220810	-35.02	680	20230106	18.97	1020	-20.69	20230202	680	18.97	20230106	1245	-35.02	20220810	680	18.97	20230106	0.16	N	001290	1000	1096 억	506160	N	N	0	N	N
18	20230628	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	814	-1	5	-0.12	30296987	37679	55.47	805	814	797	1059	571	815	804.08	0.47	0	-4879	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	882	23.26	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.62	680	20230106	19.71	1020	-20.20	20230202	680	19.71	20230106	1245	-34.62	20220810	680	19.71	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
19	20230628	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	801	-14	5	-1.72	18790309	23387	34.43	805	814	797	1059	571	815	803.45	0.47	0	-197	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	868	22.89	0.38	12	0.02	35.00	2095.00	1245	20220810	-35.66	680	20230106	17.79	1020	-21.47	20230202	680	17.79	20230106	1245	-35.66	20220810	680	17.79	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
20	20230628	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	802	-13	5	-1.60	16536568	20566	30.28	805	814	797	1059	571	815	804.07	0.47	0	267	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	869	22.91	0.38	12	0.02	35.00	2095.00	1245	20220810	-35.58	680	20230106	17.94	1020	-21.37	20230202	680	17.94	20230106	1245	-35.58	20220810	680	17.94	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
21	20230628	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	802	-13	5	-1.60	15863392	19726	29.04	805	814	797	1059	571	815	804.19	0.47	0	317	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	869	22.91	0.38	12	0.02	35.00	2095.00	1245	20220810	-35.58	680	20230106	17.94	1020	-21.37	20230202	680	17.94	20230106	1245	-35.58	20220810	680	17.94	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
22	20230628	120113	57	100.00	KOSPI	금융업	N	N	N	N	N	810	-5	5	-0.61	7408979	9163	13.49	805	814	804	1059	571	815	808.58	0.47	0	-3510	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	878	23.14	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.94	680	20230106	19.12	1020	-20.59	20230202	680	19.12	20230106	1245	-34.94	20220810	680	19.12	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
23	20230628	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	813	-2	5	-0.25	6834185	8449	12.44	805	814	804	1059	571	815	808.88	0.47	0	-2938	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	881	23.23	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.70	680	20230106	19.56	1020	-20.29	20230202	680	19.56	20230106	1245	-34.70	20220810	680	19.56	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
24	20230628	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	814	-1	5	-0.12	4502681	5565	8.19	805	814	805	1059	571	815	809.11	0.47	0	-1115	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	882	23.26	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.62	680	20230106	19.71	1020	-20.20	20230202	680	19.71	20230106	1245	-34.62	20220810	680	19.71	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
25	20230628	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	805	-10	5	-1.23	1391845	1729	2.55	805	805	805	1059	571	815	805.00	0.47	0	831	832	823	811	802	790	817	796	1096	244	1000	580	1	1	108337120	872	23.00	0.38	12	0.00	35.00	2095.00	1245	20220810	-35.34	680	20230106	18.38	1020	-21.08	20230202	680	18.38	20230106	1245	-35.34	20220810	680	18.38	20230106	0.17	N	001290	1000	1096 억	511062	N	N	1	N	N
26	20230627	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	815	-9	5	-1.09	54761847	67927	146.89	820	820	799	1071	577	824	806.19	0.48	0	-9358	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	883	23.29	0.39	12	0.06	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	520453	N	N	1	N	N
27	20230627	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	807	-17	5	-2.06	50061771	62133	134.36	820	820	799	1071	577	824	805.72	0.48	0	-7853	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	874	23.06	0.39	12	0.06	35.00	2095.00	1245	20220810	-35.18	680	20230106	18.68	1020	-20.88	20230202	680	18.68	20230106	1245	-35.18	20220810	680	18.68	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
28	20230627	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	806	-18	5	-2.18	35735407	44265	95.72	820	820	800	1071	577	824	807.31	0.48	0	-5204	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	873	23.03	0.38	12	0.04	35.00	2095.00	1245	20220810	-35.26	680	20230106	18.53	1020	-20.98	20230202	680	18.53	20230106	1245	-35.26	20220810	680	18.53	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
29	20230627	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	808	-16	5	-1.94	24465359	30235	65.38	820	820	806	1071	577	824	809.17	0.48	0	-2546	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	875	23.09	0.39	12	0.03	35.00	2095.00	1245	20220810	-35.10	680	20230106	18.82	1020	-20.78	20230202	680	18.82	20230106	1245	-35.10	20220810	680	18.82	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
30	20230627	120117	57	100.00	KOSPI	금융업	N	N	N	N	N	810	-14	5	-1.70	22161850	27382	59.21	820	820	806	1071	577	824	809.36	0.48	0	-1261	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	878	23.14	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.94	680	20230106	19.12	1020	-20.59	20230202	680	19.12	20230106	1245	-34.94	20220810	680	19.12	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
31	20230627	110116	57	100.00	KOSPI	금융업	N	N	N	N	N	810	-14	5	-1.70	7753297	9534	20.62	820	820	808	1071	577	824	813.23	0.48	0	-1093	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	878	23.14	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.94	680	20230106	19.12	1020	-20.59	20230202	680	19.12	20230106	1245	-34.94	20220810	680	19.12	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
32	20230627	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	813	-11	5	-1.33	5579888	6849	14.81	820	820	809	1071	577	824	814.70	0.48	0	-783	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	881	23.23	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.70	680	20230106	19.56	1020	-20.29	20230202	680	19.56	20230106	1245	-34.70	20220810	680	19.56	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
33	20230627	090116	57	100.00	KOSPI	금융업	N	N	N	N	N	820	-4	5	-0.49	1571940	1917	4.15	820	820	820	1071	577	824	820.00	0.48	0	0	840	831	815	806	790	836	811	1096	247	1000	590	1	1	108337120	888	23.43	0.39	12	0.00	35.00	2095.00	1245	20220810	-34.14	680	20230106	20.59	1020	-19.61	20230202	680	20.59	20230106	1245	-34.14	20220810	680	20.59	20230106	0.17	N	001290	1000	1096 억	520453	N	N	30	N	N
34	20230626	160116	57	100.00	KOSPI	금융업	N	N	N	N	N	824	20	2	2.49	37465569	46244	74.85	804	824	799	1045	563	804	810.17	0.49	0	-8329	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	893	23.54	0.39	12	0.04	35.00	2095.00	1245	20220810	-33.82	680	20230106	21.18	1020	-19.22	20230202	680	21.18	20230106	1245	-33.82	20220810	680	21.18	20230106	0.17	N	001290	1000	1096 억	528747	N	N	30	N	N
35	20230626	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	815	11	2	1.37	35717636	44112	71.40	804	815	799	1045	563	804	809.70	0.49	0	-8345	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	883	23.29	0.39	12	0.04	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
36	20230626	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	815	11	2	1.37	30306667	37471	60.65	804	815	799	1045	563	804	808.80	0.49	0	-7917	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	883	23.29	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
37	20230626	130116	57	100.00	KOSPI	금융업	N	N	N	N	N	815	11	2	1.37	29402303	36360	58.85	804	815	799	1045	563	804	808.64	0.49	0	-6819	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	883	23.29	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
38	20230626	120116	57	100.00	KOSPI	금융업	N	N	N	N	N	814	10	2	1.24	27168907	33618	54.41	804	815	799	1045	563	804	808.17	0.49	0	-6524	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	882	23.26	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.62	680	20230106	19.71	1020	-20.20	20230202	680	19.71	20230106	1245	-34.62	20220810	680	19.71	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
39	20230626	110115	57	100.00	KOSPI	금융업	N	N	N	N	N	815	11	2	1.37	26362846	32628	52.81	804	815	799	1045	563	804	807.98	0.49	0	-6524	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	883	23.29	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
40	20230626	100116	57	100.00	KOSPI	금융업	N	N	N	N	N	813	9	2	1.12	16148617	20033	32.42	804	815	799	1045	563	804	806.10	0.49	0	-2456	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	881	23.23	0.39	12	0.02	35.00	2095.00	1245	20220810	-34.70	680	20230106	19.56	1020	-20.29	20230202	680	19.56	20230106	1245	-34.70	20220810	680	19.56	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
41	20230626	090115	57	100.00	KOSPI	금융업	N	N	N	N	N	804	0	3	0.00	702696	874	1.41	804	804	804	1045	563	804	804.00	0.49	0	-61	848	826	815	793	782	820	787	1096	241	1000	570	1	1	108337120	871	22.97	0.38	12	0.00	35.00	2095.00	1245	20220810	-35.42	680	20230106	18.24	1020	-21.18	20230202	680	18.24	20230106	1245	-35.42	20220810	680	18.24	20230106	0.17	N	001290	1000	1096 억	528747	N	N	0	N	N
42	20230623	150116	57	100.00	KOSPI	금융업	N	N	N	N	N	814	-10	5	-1.21	38953952	47868	99.77	825	837	808	1071	577	824	813.78	0.49	0	7734	840	832	821	813	802	836	817	1096	247	1000	590	1	1	108337120	882	23.26	0.39	12	0.04	35.00	2095.00	1245	20220810	-34.62	680	20230106	19.71	1020	-20.20	20230202	680	19.71	20230106	1245	-34.62	20220810	680	19.71	20230106	0.17	N	001290	1000	1096 억	533345	N	N	0	N	N
43	20230623	140112	57	100.00	KOSPI	금융업	N	N	N	N	N	815	-9	5	-1.09	38361628	47139	98.25	825	837	808	1071	577	824	813.80	0.49	0	8101	840	832	821	813	802	836	817	1096	247	1000	590	1	1	108337120	883	23.29	0.39	12	0.04	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	533345	N	N	0	N	N
44	20230622	160302	57	100.00	KOSPI	금융업	N	N	N	N	N	824	4	2	0.49	39363003	47980	152.04	811	829	810	1066	574	820	820.40	0.50	0	-3798	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	893	23.54	0.39	12	0.04	35.00	2095.00	1245	20220810	-33.82	680	20230106	21.18	1020	-19.22	20230202	680	21.18	20230106	1245	-33.82	20220810	680	21.18	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
45	20230622	150323	57	100.00	KOSPI	금융업	N	N	N	N	N	818	-2	5	-0.24	37776227	46053	145.93	811	829	810	1066	574	820	820.28	0.50	0	-3276	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	886	23.37	0.39	12	0.04	35.00	2095.00	1245	20220810	-34.30	680	20230106	20.29	1020	-19.80	20230202	680	20.29	20230106	1245	-34.30	20220810	680	20.29	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
46	20230622	140651	57	100.00	KOSPI	금융업	N	N	N	N	N	824	4	2	0.49	36127921	44044	139.57	811	829	810	1066	574	820	820.27	0.50	0	-2300	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	893	23.54	0.39	12	0.04	35.00	2095.00	1245	20220810	-33.82	680	20230106	21.18	1020	-19.22	20230202	680	21.18	20230106	1245	-33.82	20220810	680	21.18	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
47	20230622	130921	57	100.00	KOSPI	금융업	N	N	N	N	N	822	2	2	0.24	35754465	43590	138.13	811	829	810	1066	574	820	820.24	0.50	0	-2168	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	891	23.49	0.39	12	0.04	35.00	2095.00	1245	20220810	-33.98	680	20230106	20.88	1020	-19.41	20230202	680	20.88	20230106	1245	-33.98	20220810	680	20.88	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
48	20230622	120256	57	100.00	KOSPI	금융업	N	N	N	N	N	826	6	2	0.73	30272375	36950	117.09	811	829	810	1066	574	820	819.28	0.50	0	-2167	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	895	23.60	0.39	12	0.03	35.00	2095.00	1245	20220810	-33.65	680	20230106	21.47	1020	-19.02	20230202	680	21.47	20230106	1245	-33.65	20220810	680	21.47	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
49	20230622	110343	57	100.00	KOSPI	금융업	N	N	N	N	N	826	6	2	0.73	29110375	35542	112.62	811	829	810	1066	574	820	819.04	0.50	0	-2167	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	895	23.60	0.39	12	0.03	35.00	2095.00	1245	20220810	-33.65	680	20230106	21.47	1020	-19.02	20230202	680	21.47	20230106	1245	-33.65	20220810	680	21.47	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
50	20230622	100446	57	100.00	KOSPI	금융업	N	N	N	N	N	826	6	2	0.73	22137528	27075	85.79	811	829	810	1066	574	820	817.64	0.50	0	-1445	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	895	23.60	0.39	12	0.02	35.00	2095.00	1245	20220810	-33.65	680	20230106	21.47	1020	-19.02	20230202	680	21.47	20230106	1245	-33.65	20220810	680	21.47	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
51	20230622	090250	57	100.00	KOSPI	금융업	N	N	N	N	N	818	-2	5	-0.24	2688542	3315	10.50	811	818	811	1066	574	820	811.02	0.50	0	822	838	829	819	810	800	833	814	1096	246	1000	590	1	1	108337120	886	23.37	0.39	12	0.00	35.00	2095.00	1245	20220810	-34.30	680	20230106	20.29	1020	-19.80	20230202	680	20.29	20230106	1245	-34.30	20220810	680	20.29	20230106	0.19	N	001290	1000	1096 억	537080	N	N	9	N	N
52	20230621	160308	57	100.00	KOSPI	금융업	N	N	N	N	N	820	0	3	0.00	25823292	31558	34.41	815	828	809	1066	574	820	818.28	0.50	0	-4013	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	888	23.43	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.14	680	20230106	20.59	1020	-19.61	20230202	680	20.59	20230106	1245	-34.14	20220810	680	20.59	20230106	0.19	N	001290	1000	1096 억	541266	N	N	9	N	N
53	20230621	150644	57	100.00	KOSPI	금융업	N	N	N	N	N	820	0	3	0.00	24008632	29345	32.00	815	828	809	1066	574	820	818.15	0.50	0	-4174	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	888	23.43	0.39	12	0.03	35.00	2095.00	1245	20220810	-34.14	680	20230106	20.59	1020	-19.61	20230202	680	20.59	20230106	1245	-34.14	20220810	680	20.59	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
54	20230621	140446	57	100.00	KOSPI	금융업	N	N	N	N	N	821	1	2	0.12	18944739	23113	25.21	815	828	810	1066	574	820	819.66	0.50	0	-3536	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	889	23.46	0.39	12	0.02	35.00	2095.00	1245	20220810	-34.06	680	20230106	20.74	1020	-19.51	20230202	680	20.74	20230106	1245	-34.06	20220810	680	20.74	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
55	20230621	130939	57	100.00	KOSPI	금융업	N	N	N	N	N	823	3	2	0.37	12801285	15608	17.02	815	828	810	1066	574	820	820.17	0.50	0	-2747	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	892	23.51	0.39	12	0.01	35.00	2095.00	1245	20220810	-33.90	680	20230106	21.03	1020	-19.31	20230202	680	21.03	20230106	1245	-33.90	20220810	680	21.03	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
56	20230621	120827	57	100.00	KOSPI	금융업	N	N	N	N	N	814	-6	5	-0.73	6897752	8422	9.18	815	826	810	1066	574	820	819.02	0.50	0	-2016	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	882	23.26	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.62	680	20230106	19.71	1020	-20.20	20230202	680	19.71	20230106	1245	-34.62	20220810	680	19.71	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
57	20230621	110911	57	100.00	KOSPI	금융업	N	N	N	N	N	821	1	2	0.12	4250002	5192	5.66	815	821	810	1066	574	820	818.57	0.50	0	-2198	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	889	23.46	0.39	12	0.00	35.00	2095.00	1245	20220810	-34.06	680	20230106	20.74	1020	-19.51	20230202	680	20.74	20230106	1245	-34.06	20220810	680	20.74	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
58	20230621	100940	57	100.00	KOSPI	금융업	N	N	N	N	N	821	1	2	0.12	2705804	3309	3.61	815	821	810	1066	574	820	817.71	0.50	0	-1654	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	889	23.46	0.39	12	0.00	35.00	2095.00	1245	20220810	-34.06	680	20230106	20.74	1020	-19.51	20230202	680	20.74	20230106	1245	-34.06	20220810	680	20.74	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
59	20230621	090505	57	100.00	KOSPI	금융업	N	N	N	N	N	820	0	3	0.00	36819	45	0.05	815	821	815	1066	574	820	818.20	0.50	0	-17	855	837	822	804	789	846	813	1096	246	1000	590	1	1	108337120	888	23.43	0.39	12	0.00	35.00	2095.00	1245	20220810	-34.14	680	20230106	20.59	1020	-19.61	20230202	680	20.59	20230106	1245	-34.14	20220810	680	20.59	20230106	0.19	N	001290	1000	1096 억	541266	N	N	6	N	N
60	20230620	160619	57	100.00	KOSPI	금융업	N	N	N	N	N	820	6	2	0.74	75127054	91699	129.52	814	840	807	1058	570	814	819.28	0.51	0	1152	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	888	23.43	0.39	12	0.08	35.00	2095.00	1245	20220810	-34.14	680	20230106	20.59	1020	-19.61	20230202	680	20.59	20230106	1245	-34.14	20220810	680	20.59	20230106	0.17	N	001290	1000	1096 억	553434	N	N	6	N	N
61	20230620	150520	57	100.00	KOSPI	금융업	N	N	N	N	N	826	12	2	1.47	69509695	84859	119.86	814	840	807	1058	570	814	819.12	0.51	0	5773	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	895	23.60	0.39	12	0.08	35.00	2095.00	1245	20220810	-33.65	680	20230106	21.47	1020	-19.02	20230202	680	21.47	20230106	1245	-33.65	20220810	680	21.47	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
62	20230620	140236	57	100.00	KOSPI	금융업	N	N	N	N	N	826	12	2	1.47	66553412	81278	114.80	814	840	807	1058	570	814	818.84	0.51	0	6861	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	895	23.60	0.39	12	0.08	35.00	2095.00	1245	20220810	-33.65	680	20230106	21.47	1020	-19.02	20230202	680	21.47	20230106	1245	-33.65	20220810	680	21.47	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
63	20230620	130832	57	100.00	KOSPI	금융업	N	N	N	N	N	818	4	2	0.49	41613292	51016	72.06	814	820	807	1058	570	814	815.69	0.51	0	1601	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	886	23.37	0.39	12	0.05	35.00	2095.00	1245	20220810	-34.30	680	20230106	20.29	1020	-19.80	20230202	680	20.29	20230106	1245	-34.30	20220810	680	20.29	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
64	20230620	120843	57	100.00	KOSPI	금융업	N	N	N	N	N	817	3	2	0.37	31099478	38165	53.91	814	819	807	1058	570	814	814.87	0.51	0	417	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	885	23.34	0.39	12	0.04	35.00	2095.00	1245	20220810	-34.38	680	20230106	20.15	1020	-19.90	20230202	680	20.15	20230106	1245	-34.38	20220810	680	20.15	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
65	20230620	110451	57	100.00	KOSPI	금융업	N	N	N	N	N	817	3	2	0.37	20182220	24777	35.00	814	819	807	1058	570	814	814.55	0.51	0	-137	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	885	23.34	0.39	12	0.02	35.00	2095.00	1245	20220810	-34.38	680	20230106	20.15	1020	-19.90	20230202	680	20.15	20230106	1245	-34.38	20220810	680	20.15	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
66	20230620	100258	57	100.00	KOSPI	금융업	N	N	N	N	N	815	1	2	0.12	16842463	20687	29.22	814	818	807	1058	570	814	814.16	0.51	0	-1393	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	883	23.29	0.39	12	0.02	35.00	2095.00	1245	20220810	-34.54	680	20230106	19.85	1020	-20.10	20230202	680	19.85	20230106	1245	-34.54	20220810	680	19.85	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
67	20230620	090758	57	100.00	KOSPI	금융업	N	N	N	N	N	812	-2	5	-0.25	10157122	12483	17.63	814	814	807	1058	570	814	813.68	0.51	0	-1898	833	823	805	795	777	828	800	1096	244	1000	580	1	1	108337120	880	23.20	0.39	12	0.01	35.00	2095.00	1245	20220810	-34.78	680	20230106	19.41	1020	-20.39	20230202	680	19.41	20230106	1245	-34.78	20220810	680	19.41	20230106	0.17	N	001290	1000	1096 억	553434	N	N	10	N	N
68	20230619	160824	57	100.00	KOSPI	금융업	N	N	N	N	N	814	36	2	4.63	56831081	70797	25.77	792	815	787	1011	545	778	802.73	0.51	0	-14991	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	882	23.26	0.39	12	0.07	35.00	2095.00	1245	20220810	-34.62	680	20230106	19.71	1020	-20.20	20230202	680	19.71	20230106	1245	-34.62	20220810	680	19.71	20230106	0.17	N	001290	1000	1096 억	554350	N	N	10	N	N
69	20230619	150957	57	100.00	KOSPI	금융업	N	N	N	N	N	811	33	2	4.24	54880310	68398	24.90	792	815	787	1011	545	778	802.37	0.51	0	-14665	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	879	23.17	0.39	12	0.06	35.00	2095.00	1245	20220810	-34.86	680	20230106	19.26	1020	-20.49	20230202	680	19.26	20230106	1245	-34.86	20220810	680	19.26	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
70	20230619	140626	57	100.00	KOSPI	금융업	N	N	N	N	N	808	30	2	3.86	46029902	57491	20.93	792	814	787	1011	545	778	800.65	0.51	0	-12940	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	875	23.09	0.39	12	0.05	35.00	2095.00	1245	20220810	-35.10	680	20230106	18.82	1020	-20.78	20230202	680	18.82	20230106	1245	-35.10	20220810	680	18.82	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
71	20230619	130615	57	100.00	KOSPI	금융업	N	N	N	N	N	807	29	2	3.73	33134490	41509	15.11	792	808	787	1011	545	778	798.25	0.51	0	-10623	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	874	23.06	0.39	12	0.04	35.00	2095.00	1245	20220810	-35.18	680	20230106	18.68	1020	-20.88	20230202	680	18.68	20230106	1245	-35.18	20220810	680	18.68	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
72	20230619	120252	57	100.00	KOSPI	금융업	N	N	N	N	N	806	28	2	3.60	26475231	33230	12.10	792	806	787	1011	545	778	796.73	0.51	0	-8602	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	873	23.03	0.38	12	0.03	35.00	2095.00	1245	20220810	-35.26	680	20230106	18.53	1020	-20.98	20230202	680	18.53	20230106	1245	-35.26	20220810	680	18.53	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
73	20230619	110458	57	100.00	KOSPI	금융업	N	N	N	N	N	796	18	2	2.31	17906822	22547	8.21	792	803	787	1011	545	778	794.20	0.51	0	-5691	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	862	22.74	0.38	12	0.02	35.00	2095.00	1245	20220810	-36.06	680	20230106	17.06	1020	-21.96	20230202	680	17.06	20230106	1245	-36.06	20220810	680	17.06	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
74	20230619	100415	57	100.00	KOSPI	금융업	N	N	N	N	N	797	19	2	2.44	9601342	12146	4.42	792	799	787	1011	545	778	790.49	0.51	0	-2943	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	863	22.77	0.38	12	0.01	35.00	2095.00	1245	20220810	-35.98	680	20230106	17.21	1020	-21.86	20230202	680	17.21	20230106	1245	-35.98	20220810	680	17.21	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
75	20230619	090507	57	100.00	KOSPI	금융업	N	N	N	N	N	787	9	2	1.16	1796676	2269	0.83	792	799	787	1011	545	778	791.84	0.51	0	-905	896	837	799	740	702	818	721	1096	233	1000	560	1	1	108337120	853	22.49	0.38	12	0.00	35.00	2095.00	1245	20220810	-36.79	680	20230106	15.74	1020	-22.84	20230202	680	15.74	20230106	1245	-36.79	20220810	680	15.74	20230106	0.17	N	001290	1000	1096 억	554350	N	N	0	N	N
76	20230616	160902	57	100.00	KOSPI	금융업	N	N	N	N	N	778	-61	5	-7.27	219337026	274582	599.37	839	858	761	1090	588	839	798.81	0.51	0	6271	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	843	22.23	0.37	12	0.25	35.00	2095.00	1245	20220810	-37.51	680	20230106	14.41	1020	-23.73	20230202	680	14.41	20230106	1245	-37.51	20220810	680	14.41	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
77	20230616	150533	57	100.00	KOSPI	금융업	N	N	N	N	N	791	-48	5	-5.72	162499563	202041	441.02	839	858	761	1090	588	839	804.29	0.51	0	24552	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	857	22.60	0.38	12	0.19	35.00	2095.00	1245	20220810	-36.47	680	20230106	16.32	1020	-22.45	20230202	680	16.32	20230106	1245	-36.47	20220810	680	16.32	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
78	20230616	140332	57	100.00	KOSPI	금융업	N	N	N	N	N	839	0	3	0.00	19070753	22775	49.71	839	858	829	1090	588	839	837.35	0.51	0	-1451	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	909	23.97	0.40	12	0.02	35.00	2095.00	1245	20220810	-32.61	680	20230106	23.38	1020	-17.75	20230202	680	23.38	20230106	1245	-32.61	20220810	680	23.38	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
79	20230616	130322	57	100.00	KOSPI	금융업	N	N	N	N	N	842	3	2	0.36	15868215	18933	41.33	839	858	831	1090	588	839	838.12	0.51	0	-105	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	912	24.06	0.40	12	0.02	35.00	2095.00	1245	20220810	-32.37	680	20230106	23.82	1020	-17.45	20230202	680	23.82	20230106	1245	-32.37	20220810	680	23.82	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
80	20230616	120501	57	100.00	KOSPI	금융업	N	N	N	N	N	842	3	2	0.36	14463392	17253	37.66	839	858	831	1090	588	839	838.31	0.51	0	-420	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	912	24.06	0.40	12	0.02	35.00	2095.00	1245	20220810	-32.37	680	20230106	23.82	1020	-17.45	20230202	680	23.82	20230106	1245	-32.37	20220810	680	23.82	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
81	20230616	110153	57	100.00	KOSPI	금융업	N	N	N	N	N	843	4	2	0.48	14073132	16790	36.65	839	858	831	1090	588	839	838.19	0.51	0	-415	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	913	24.09	0.40	12	0.02	35.00	2095.00	1245	20220810	-32.29	680	20230106	23.97	1020	-17.35	20230202	680	23.97	20230106	1245	-32.29	20220810	680	23.97	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
82	20230616	100304	57	100.00	KOSPI	금융업	N	N	N	N	N	845	6	2	0.72	8207804	9765	21.32	839	858	831	1090	588	839	840.53	0.51	0	-396	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	915	24.14	0.40	12	0.01	35.00	2095.00	1245	20220810	-32.13	680	20230106	24.26	1020	-17.16	20230202	680	24.26	20230106	1245	-32.13	20220810	680	24.26	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
83	20230616	090556	57	100.00	KOSPI	금융업	N	N	N	N	N	855	16	2	1.91	3009447	3573	7.80	839	858	835	1090	588	839	842.27	0.51	0	-41	851	845	834	828	817	848	831	1096	251	1000	600	1	1	108337120	926	24.43	0.41	12	0.00	35.00	2095.00	1245	20220810	-31.33	680	20230106	25.74	1020	-16.18	20230202	680	25.74	20230106	1245	-31.33	20220810	680	25.74	20230106	0.18	N	001290	1000	1096 억	548106	N	N	0	N	N
84	20230615	151001	57	100.00	KOSPI	금융업	N	N	N	N	N	835	-10	5	-1.18	30357256	36550	57.79	838	840	823	1098	592	845	830.57	0.51	0	-5372	858	851	838	831	818	855	835	1096	253	1000	600	1	1	108337120	905	23.86	0.40	12	0.03	35.00	2095.00	1245	20220810	-32.93	680	20230106	22.79	1020	-18.14	20230202	680	22.79	20230106	1245	-32.93	20220810	680	22.79	20230106	0.19	N	001290	1000	1096 억	554274	N	N	0	N	N
85	20230615	140540	57	100.00	KOSPI	금융업	N	N	N	N	N	832	-13	5	-1.54	20081156	24203	38.27	838	840	823	1098	592	845	829.70	0.51	0	-5181	858	851	838	831	818	855	835	1096	253	1000	600	1	1	108337120	901	23.77	0.40	12	0.02	35.00	2095.00	1245	20220810	-33.17	680	20230106	22.35	1020	-18.43	20230202	680	22.35	20230106	1245	-33.17	20220810	680	22.35	20230106	0.19	N	001290	1000	1096 억	554274	N	N	0	N	N
86	20230615	130246	57	100.00	KOSPI	금융업	N	N	N	N	N	832	-13	5	-1.54	17796851	21457	33.92	838	840	823	1098	592	845	829.42	0.51	0	-4854	858	851	838	831	818	855	835	1096	253	1000	600	1	1	108337120	901	23.77	0.40	12	0.02	35.00	2095.00	1245	20220810	-33.17	680	20230106	22.35	1020	-18.43	20230202	680	22.35	20230106	1245	-33.17	20220810	680	22.35	20230106	0.19	N	001290	1000	1096 억	554274	N	N	0	N	N
87	20230615	120310	57	100.00	KOSPI	금융업	N	N	N	N	N	828	-17	5	-2.01	8235564	9907	15.66	838	840	823	1098	592	845	831.29	0.51	0	-1957	858	851	838	831	818	855	835	1096	253	1000	600	1	1	108337120	897	23.66	0.40	12	0.01	35.00	2095.00	1245	20220810	-33.49	680	20230106	21.76	1020	-18.82	20230202	680	21.76	20230106	1245	-33.49	20220810	680	21.76	20230106	0.19	N	001290	1000	1096 억	554274	N	N	0	N	N
88	20230615	110805	57	100.00	KOSPI	금융업	N	N	N	N	N	832	-13	5	-1.54	5563848	6674	10.55	838	840	828	1098	592	845	833.66	0.51	0	-733	858	851	838	831	818	855	835	1096	253	1000	600	1	1	108337120	901	23.77	0.40	12	0.01	35.00	2095.00	1245	20220810	-33.17	680	20230106	22.35	1020	-18.43	20230202	680	22.35	20230106	1245	-33.17	20220810	680	22.35	20230106	0.19	N	001290	1000	1096 억	554274	N	N	0	N	N
89	20230611	184843	57	100.00	KOSPI	금융업	N	N	N	N	N	840	25	2	3.07	527737891	623600	615.31	810	879	810	1059	571	815	846.28	0.55	847	14589	846	830	815	799	784	838	807	1096	244	1000	580	1	1	108337120	910	24.00	0.40	12	0.58	35.00	2095.00	1245	20220810	-32.53	680	20230106	23.53	1020	-17.65	20230202	680	23.53	20230106	1245	-32.53	20220810	680	23.53	20230106	0.16	N	001290	1000	1096 억	591727	N	N	5	N	N
90	20230611	184013	57	100.00	KOSPI	금융업	N	N	N	N	N	840	25	2	3.07	527737891	623600	615.31	810	879	810	1059	571	815	846.28	0.55	847	14589	846	830	815	799	784	838	807	1096	244	1000	580	1	1	108337120	910	24.00	0.40	12	0.58	35.00	2095.00	1245	20220810	-32.53	680	20230106	23.53	1020	-17.65	20230202	680	23.53	20230106	1245	-32.53	20220810	680	23.53	20230106	0.16	N	001290	1000	1096 억	591727	N	N	5	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History