KissMeData/000400/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1743	19	2	1.10	141737233	81843	36.91	1724	1747	1708	2240	1207	1724	1731.82	0.71	0	20429	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5409	-8.59	1.20	12	0.03	-203.00	1449.00	1885	20230612	-7.53	1250	20220930	39.44	1885	-7.53	20230612	1367	27.51	20230315	1885	-7.53	20230612	1250	39.44	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
3	20230630	150105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1741	17	2	0.99	79854067	46143	20.81	1724	1747	1708	2240	1207	1724	1730.58	0.71	0	17258	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5403	-8.58	1.20	12	0.01	-203.00	1449.00	1885	20230612	-7.64	1250	20220930	39.28	1885	-7.64	20230612	1367	27.36	20230315	1885	-7.64	20230612	1250	39.28	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
4	20230630	140106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1744	20	2	1.16	70588107	40829	18.42	1724	1744	1708	2240	1207	1724	1728.87	0.71	0	12930	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5412	-8.59	1.20	12	0.01	-203.00	1449.00	1885	20230612	-7.48	1250	20220930	39.52	1885	-7.48	20230612	1367	27.58	20230315	1885	-7.48	20230612	1250	39.52	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
5	20230630	130106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1735	11	2	0.64	62630562	36254	16.35	1724	1738	1708	2240	1207	1724	1727.55	0.71	0	11911	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5384	-8.55	1.20	12	0.01	-203.00	1449.00	1885	20230612	-7.96	1250	20220930	38.80	1885	-7.96	20230612	1367	26.92	20230315	1885	-7.96	20230612	1250	38.80	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
6	20230630	120106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1730	6	2	0.35	52906429	30651	13.82	1724	1737	1708	2240	1207	1724	1726.09	0.71	0	7941	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5369	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.22	1250	20220930	38.40	1885	-8.22	20230612	1367	26.55	20230315	1885	-8.22	20230612	1250	38.40	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
7	20230630	110106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1729	5	2	0.29	40585141	23535	10.62	1724	1737	1708	2240	1207	1724	1724.46	0.71	0	4687	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5366	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
8	20230630	100106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1726	2	2	0.12	17850220	10384	4.68	1724	1730	1708	2240	1207	1724	1719.01	0.71	0	-533	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5356	-8.50	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.44	1250	20220930	38.08	1885	-8.44	20230612	1367	26.26	20230315	1885	-8.44	20230612	1250	38.08	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
9	20230630	090106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1724	0	3	0.00	2167068	1257	0.57	1724	1724	1724	2240	1207	1724	1724.00	0.71	0	-213	1759	1741	1711	1693	1663	1750	1702	3103	516	1000	1200	1	1	310336320	5350	-8.49	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.54	1250	20220930	37.92	1885	-8.54	20230612	1367	26.12	20230315	1885	-8.54	20230612	1250	37.92	20220930	0.97	N	000400	1000	3103 억	2206637	N	N	470	N	N
10	20230629	160106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1724	1	2	0.06	378495126	221711	139.81	1723	1729	1681	2235	1207	1723	1707.16	0.72	0	-36489	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5350	-8.49	1.19	12	0.07	-203.00	1449.00	1885	20230612	-8.54	1250	20220930	37.92	1885	-8.54	20230612	1367	26.12	20230315	1885	-8.54	20230612	1250	37.92	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	470	N	N
11	20230629	150106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1698	-25	5	-1.45	172813681	101729	64.15	1723	1725	1681	2235	1207	1723	1698.77	0.72	0	-18982	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5270	-8.36	1.17	12	0.03	-203.00	1449.00	1885	20230612	-9.92	1250	20220930	35.84	1885	-9.92	20230612	1367	24.21	20230315	1885	-9.92	20230612	1250	35.84	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
12	20230629	140106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1708	-15	5	-0.87	53624063	31362	19.78	1723	1725	1704	2235	1207	1723	1709.84	0.72	0	-8454	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5301	-8.41	1.18	12	0.01	-203.00	1449.00	1885	20230612	-9.39	1250	20220930	36.64	1885	-9.39	20230612	1367	24.95	20230315	1885	-9.39	20230612	1250	36.64	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
13	20230629	130105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1711	-12	5	-0.70	44841968	26214	16.53	1723	1725	1705	2235	1207	1723	1710.61	0.72	0	-8454	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5310	-8.43	1.18	12	0.01	-203.00	1449.00	1885	20230612	-9.23	1250	20220930	36.88	1885	-9.23	20230612	1367	25.16	20230315	1885	-9.23	20230612	1250	36.88	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
14	20230629	120106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1709	-14	5	-0.81	33291202	19462	12.27	1723	1725	1705	2235	1207	1723	1710.57	0.72	0	-6007	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5304	-8.42	1.18	12	0.01	-203.00	1449.00	1885	20230612	-9.34	1250	20220930	36.72	1885	-9.34	20230612	1367	25.02	20230315	1885	-9.34	20230612	1250	36.72	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
15	20230629	110106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1717	-6	5	-0.35	25782797	15068	9.50	1723	1725	1705	2235	1207	1723	1711.10	0.72	0	-3204	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5328	-8.46	1.18	12	0.00	-203.00	1449.00	1885	20230612	-8.91	1250	20220930	37.36	1885	-8.91	20230612	1367	25.60	20230315	1885	-8.91	20230612	1250	37.36	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
16	20230629	100105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1718	-5	5	-0.29	4731613	2755	1.74	1723	1725	1716	2235	1207	1723	1717.46	0.72	0	-5	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5332	-8.46	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.86	1250	20220930	37.44	1885	-8.86	20230612	1367	25.68	20230315	1885	-8.86	20230612	1250	37.44	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
17	20230629	090105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1723	0	3	0.00	22399	13	0.01	1723	1723	1723	2235	1207	1723	1723.00	0.72	0	-13	1743	1733	1714	1704	1685	1738	1709	3103	514	1000	1200	1	1	310336320	5347	-8.49	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.59	1250	20220930	37.84	1885	-8.59	20230612	1367	26.04	20230315	1885	-8.59	20230612	1250	37.84	20220930	0.97	N	000400	1000	3103 억	2239914	N	N	405	N	N
18	20230628	160105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1723	-1	5	-0.06	270789588	158582	198.42	1715	1724	1695	2240	1207	1724	1707.56	0.72	0	-45907	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5347	-8.49	1.19	12	0.05	-203.00	1449.00	1885	20230612	-8.59	1250	20220930	37.84	1885	-8.59	20230612	1367	26.04	20230315	1885	-8.59	20230612	1250	37.84	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	405	N	N
19	20230628	150106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1708	-16	5	-0.93	247821662	145156	181.62	1715	1724	1695	2240	1207	1724	1707.28	0.72	0	-39782	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5301	-8.41	1.18	12	0.05	-203.00	1449.00	1885	20230612	-9.39	1250	20220930	36.64	1885	-9.39	20230612	1367	24.95	20230315	1885	-9.39	20230612	1250	36.64	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
20	20230628	140105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1707	-17	5	-0.99	182087031	106820	133.66	1715	1724	1695	2240	1207	1724	1704.62	0.72	0	-33275	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5297	-8.41	1.18	12	0.03	-203.00	1449.00	1885	20230612	-9.44	1250	20220930	36.56	1885	-9.44	20230612	1367	24.87	20230315	1885	-9.44	20230612	1250	36.56	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
21	20230628	130106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1700	-24	5	-1.39	149653593	87761	109.81	1715	1724	1695	2240	1207	1724	1705.24	0.72	0	-39735	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5276	-8.37	1.17	12	0.03	-203.00	1449.00	1885	20230612	-9.81	1250	20220930	36.00	1885	-9.81	20230612	1367	24.36	20230315	1885	-9.81	20230612	1250	36.00	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
22	20230628	120104	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1701	-23	5	-1.33	124461800	72930	91.25	1715	1724	1695	2240	1207	1724	1706.59	0.72	0	-34033	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5279	-8.38	1.17	12	0.02	-203.00	1449.00	1885	20230612	-9.76	1250	20220930	36.08	1885	-9.76	20230612	1367	24.43	20230315	1885	-9.76	20230612	1250	36.08	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
23	20230628	110106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1707	-17	5	-0.99	57787092	33722	42.19	1715	1724	1707	2240	1207	1724	1713.63	0.72	0	-9147	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5297	-8.41	1.18	12	0.01	-203.00	1449.00	1885	20230612	-9.44	1250	20220930	36.56	1885	-9.44	20230612	1367	24.87	20230315	1885	-9.44	20230612	1250	36.56	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
24	20230628	100105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1722	-2	5	-0.12	6618200	3846	4.81	1715	1724	1715	2240	1207	1724	1720.80	0.72	0	39	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5344	-8.48	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.65	1250	20220930	37.76	1885	-8.65	20230612	1367	25.97	20230315	1885	-8.65	20230612	1250	37.76	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
25	20230628	090106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1720	-4	5	-0.23	1038085	605	0.76	1715	1720	1715	2240	1207	1724	1715.84	0.72	0	-15	1739	1731	1721	1713	1703	1735	1717	3103	516	1000	1200	1	1	310336320	5338	-8.47	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.75	1250	20220930	37.60	1885	-8.75	20230612	1367	25.82	20230315	1885	-8.75	20230612	1250	37.60	20220930	0.98	N	000400	1000	3103 억	2247030	N	N	743	N	N
26	20230627	160106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1724	-3	5	-0.17	137381469	79919	127.03	1715	1729	1711	2245	1209	1727	1719.00	0.73	0	4767	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5350	-8.49	1.19	12	0.03	-203.00	1449.00	1885	20230612	-8.54	1250	20220930	37.92	1885	-8.54	20230612	1367	26.12	20230315	1885	-8.54	20230612	1250	37.92	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
27	20230627	150105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1724	-3	5	-0.17	121932940	70958	112.79	1715	1729	1711	2245	1209	1727	1718.38	0.73	0	-259	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5350	-8.49	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.54	1250	20220930	37.92	1885	-8.54	20230612	1367	26.12	20230315	1885	-8.54	20230612	1250	37.92	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
28	20230627	140106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1717	-10	5	-0.58	73552296	42829	68.08	1715	1729	1711	2245	1209	1727	1717.35	0.73	0	-9468	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5328	-8.46	1.18	12	0.01	-203.00	1449.00	1885	20230612	-8.91	1250	20220930	37.36	1885	-8.91	20230612	1367	25.60	20230315	1885	-8.91	20230612	1250	37.36	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
29	20230627	130106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1717	-10	5	-0.58	60302623	35096	55.78	1715	1729	1714	2245	1209	1727	1718.22	0.73	0	-7987	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5328	-8.46	1.18	12	0.01	-203.00	1449.00	1885	20230612	-8.91	1250	20220930	37.36	1885	-8.91	20230612	1367	25.60	20230315	1885	-8.91	20230612	1250	37.36	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
30	20230627	120106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1726	-1	5	-0.06	40399303	23504	37.36	1715	1729	1715	2245	1209	1727	1718.83	0.73	0	-4763	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5356	-8.50	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.44	1250	20220930	38.08	1885	-8.44	20230612	1367	26.26	20230315	1885	-8.44	20230612	1250	38.08	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
31	20230627	110106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1723	-4	5	-0.23	40093765	23327	37.08	1715	1729	1715	2245	1209	1727	1718.77	0.73	0	-4762	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5347	-8.49	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.59	1250	20220930	37.84	1885	-8.59	20230612	1367	26.04	20230315	1885	-8.59	20230612	1250	37.84	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
32	20230627	100105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1722	-5	5	-0.29	19065768	11093	17.63	1715	1729	1715	2245	1209	1727	1718.72	0.73	0	-1784	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5344	-8.48	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.65	1250	20220930	37.76	1885	-8.65	20230612	1367	25.97	20230315	1885	-8.65	20230612	1250	37.76	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
33	20230627	090106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1725	-2	5	-0.12	10522478	6132	9.75	1715	1726	1715	2245	1209	1727	1715.99	0.73	0	-55	1755	1741	1725	1711	1695	1748	1718	3103	518	1000	1200	1	1	310336320	5353	-8.50	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.49	1250	20220930	38.00	1885	-8.49	20230612	1367	26.19	20230315	1885	-8.49	20230612	1250	38.00	20220930	0.98	N	000400	1000	3103 억	2262991	N	N	743	N	N
34	20230626	160105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1727	2	2	0.12	108636473	62913	60.57	1725	1739	1709	2240	1208	1725	1726.77	0.73	0	-1365	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5360	-8.51	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.38	1250	20220930	38.16	1885	-8.38	20230612	1367	26.34	20230315	1885	-8.38	20230612	1250	38.16	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	743	N	N
35	20230626	150106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1730	5	2	0.29	76934611	44560	42.90	1725	1739	1709	2240	1208	1725	1726.54	0.73	0	-761	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5369	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.22	1250	20220930	38.40	1885	-8.22	20230612	1367	26.55	20230315	1885	-8.22	20230612	1250	38.40	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
36	20230626	140106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1729	4	2	0.23	65697186	38062	36.64	1725	1739	1709	2240	1208	1725	1726.06	0.73	0	2830	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5366	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
37	20230626	130106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1729	4	2	0.23	48102663	27881	26.84	1725	1739	1709	2240	1208	1725	1725.28	0.73	0	3535	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5366	-8.52	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
38	20230626	120106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1725	0	3	0.00	44762251	25947	24.98	1725	1739	1709	2240	1208	1725	1725.14	0.73	0	2995	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5353	-8.50	1.19	12	0.01	-203.00	1449.00	1885	20230612	-8.49	1250	20220930	38.00	1885	-8.49	20230612	1367	26.19	20230315	1885	-8.49	20230612	1250	38.00	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
39	20230626	110105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1732	7	2	0.41	40129606	23267	22.40	1725	1739	1709	2240	1208	1725	1724.74	0.73	0	2874	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5375	-8.53	1.20	12	0.01	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
40	20230626	100106	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1729	4	2	0.23	17989632	10476	10.09	1725	1729	1709	2240	1208	1725	1717.22	0.73	0	2679	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5366	-8.52	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.28	1250	20220930	38.32	1885	-8.28	20230612	1367	26.48	20230315	1885	-8.28	20230612	1250	38.32	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
41	20230626	090105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1725	0	3	0.00	329478	191	0.18	1725	1726	1725	2240	1208	1725	1725.02	0.73	0	-65	1743	1734	1718	1709	1693	1726	1701	3103	516	1000	1200	1	1	310336320	5353	-8.50	1.19	12	0.00	-203.00	1449.00	1885	20230612	-8.49	1250	20220930	38.00	1885	-8.49	20230612	1367	26.19	20230315	1885	-8.49	20230612	1250	38.00	20220930	0.96	N	000400	1000	3103 억	2265265	N	N	2704	N	N
42	20230623	150105	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1717	-9	5	-0.52	161106489	94055	30.70	1726	1727	1702	2240	1209	1726	1712.90	0.74	0	-18304	1794	1760	1734	1700	1674	1747	1687	3103	515	1000	1200	1	1	310336320	5328	-8.46	1.18	12	0.03	-203.00	1449.00	1885	20230612	-8.91	1250	20220930	37.36	1885	-8.91	20230612	1367	25.60	20230315	1885	-8.91	20230612	1250	37.36	20220930	0.97	N	000400	1000	3103 억	2282038	N	N	29	N	N
43	20230623	140104	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1725	-1	5	-0.06	132736627	77569	25.32	1726	1727	1702	2240	1209	1726	1711.21	0.74	0	-19936	1794	1760	1734	1700	1674	1747	1687	3103	515	1000	1200	1	1	310336320	5353	-8.50	1.19	12	0.02	-203.00	1449.00	1885	20230612	-8.49	1250	20220930	38.00	1885	-8.49	20230612	1367	26.19	20230315	1885	-8.49	20230612	1250	38.00	20220930	0.97	N	000400	1000	3103 억	2282038	N	N	29	N	N
44	20230622	160324	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1726	-42	5	-2.38	530878212	306392	196.11	1762	1768	1708	2295	1238	1768	1732.68	0.73	0	7299	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5356	-8.50	1.19	12	0.10	-203.00	1449.00	1885	20230612	-8.44	1250	20220930	38.08	1885	-8.44	20230612	1367	26.26	20230315	1885	-8.44	20230612	1250	38.08	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	29	N	N
45	20230622	150310	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1717	-51	5	-2.88	453006070	260995	167.05	1762	1768	1714	2295	1238	1768	1735.69	0.73	0	4750	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5328	-8.46	1.18	12	0.08	-203.00	1449.00	1885	20230612	-8.91	1250	20220930	37.36	1885	-8.91	20230612	1367	25.60	20230315	1885	-8.91	20230612	1250	37.36	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
46	20230622	140422	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1732	-36	5	-2.04	309424372	177578	113.66	1762	1768	1728	2295	1238	1768	1742.47	0.73	0	-8762	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5375	-8.53	1.20	12	0.06	-203.00	1449.00	1885	20230612	-8.12	1250	20220930	38.56	1885	-8.12	20230612	1367	26.70	20230315	1885	-8.12	20230612	1250	38.56	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
47	20230622	130611	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1734	-34	5	-1.92	206297508	117998	75.53	1762	1768	1731	2295	1238	1768	1748.31	0.73	0	-22383	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5381	-8.54	1.20	12	0.04	-203.00	1449.00	1885	20230612	-8.01	1250	20220930	38.72	1885	-8.01	20230612	1367	26.85	20230315	1885	-8.01	20230612	1250	38.72	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
48	20230622	120227	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1745	-23	5	-1.30	134561496	76664	49.07	1762	1768	1741	2295	1238	1768	1755.21	0.73	0	-23531	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5415	-8.60	1.20	12	0.02	-203.00	1449.00	1885	20230612	-7.43	1250	20220930	39.60	1885	-7.43	20230612	1367	27.65	20230315	1885	-7.43	20230612	1250	39.60	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
49	20230622	110844	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1747	-21	5	-1.19	90683112	51526	32.98	1762	1768	1747	2295	1238	1768	1759.95	0.73	0	-15524	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5422	-8.61	1.21	12	0.02	-203.00	1449.00	1885	20230612	-7.32	1250	20220930	39.76	1885	-7.32	20230612	1367	27.80	20230315	1885	-7.32	20230612	1250	39.76	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
50	20230622	100357	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1765	-3	5	-0.17	16269116	9228	5.91	1762	1768	1761	2295	1238	1768	1763.02	0.73	0	-215	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5477	-8.69	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.37	1250	20220930	41.20	1885	-6.37	20230612	1367	29.11	20230315	1885	-6.37	20230612	1250	41.20	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
51	20230622	090545	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1763	-5	5	-0.28	1947450	1105	0.71	1762	1768	1762	2295	1238	1768	1762.40	0.73	0	-306	1816	1791	1770	1745	1724	1781	1735	3103	528	1000	1230	1	1	310336320	5471	-8.68	1.22	12	0.00	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.96	N	000400	1000	3103 억	2274905	N	N	4676	N	N
52	20230621	161023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1768	3	2	0.17	276474057	156225	66.41	1785	1795	1749	2290	1236	1765	1769.72	0.72	0	46570	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5487	-8.71	1.22	12	0.05	-203.00	1449.00	1885	20230612	-6.21	1250	20220930	41.44	1885	-6.21	20230612	1367	29.33	20230315	1885	-6.21	20230612	1250	41.44	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	4676	N	N
53	20230621	150208	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1762	-3	5	-0.17	260213920	147011	62.49	1785	1795	1749	2290	1236	1765	1770.03	0.72	0	44136	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5468	-8.68	1.22	12	0.05	-203.00	1449.00	1885	20230612	-6.53	1250	20220930	40.96	1885	-6.53	20230612	1367	28.90	20230315	1885	-6.53	20230612	1250	40.96	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
54	20230621	140621	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1761	-4	5	-0.23	191403094	108230	46.01	1785	1785	1749	2290	1236	1765	1768.48	0.72	0	43182	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5465	-8.67	1.22	12	0.03	-203.00	1449.00	1885	20230612	-6.58	1250	20220930	40.88	1885	-6.58	20230612	1367	28.82	20230315	1885	-6.58	20230612	1250	40.88	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
55	20230621	130837	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1774	9	2	0.51	115427821	65367	27.79	1785	1785	1749	2290	1236	1765	1765.84	0.72	0	14800	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5505	-8.74	1.22	12	0.02	-203.00	1449.00	1885	20230612	-5.89	1250	20220930	41.92	1885	-5.89	20230612	1367	29.77	20230315	1885	-5.89	20230612	1250	41.92	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
56	20230621	120141	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1774	9	2	0.51	111250207	63011	26.79	1785	1785	1749	2290	1236	1765	1765.57	0.72	0	13938	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5505	-8.74	1.22	12	0.02	-203.00	1449.00	1885	20230612	-5.89	1250	20220930	41.92	1885	-5.89	20230612	1367	29.77	20230315	1885	-5.89	20230612	1250	41.92	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
57	20230621	110233	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1769	4	2	0.23	93256575	52875	22.48	1785	1785	1749	2290	1236	1765	1763.72	0.72	0	8678	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5490	-8.71	1.22	12	0.02	-203.00	1449.00	1885	20230612	-6.15	1250	20220930	41.52	1885	-6.15	20230612	1367	29.41	20230315	1885	-6.15	20230612	1250	41.52	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
58	20230621	100757	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1759	-6	5	-0.34	50364533	28431	12.09	1785	1785	1757	2290	1236	1765	1771.47	0.72	0	2584	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5459	-8.67	1.21	12	0.01	-203.00	1449.00	1885	20230612	-6.68	1250	20220930	40.72	1885	-6.68	20230612	1367	28.68	20230315	1885	-6.68	20230612	1250	40.72	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
59	20230621	090703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1775	10	2	0.57	20116349	11311	4.81	1785	1785	1775	2290	1236	1765	1778.48	0.72	0	-256	1831	1797	1780	1746	1729	1789	1738	3103	527	1000	1230	1	1	310336320	5508	-8.74	1.22	12	0.00	-203.00	1449.00	1885	20230612	-5.84	1250	20220930	42.00	1885	-5.84	20230612	1367	29.85	20230315	1885	-5.84	20230612	1250	42.00	20220930	0.93	N	000400	1000	3103 억	2230149	N	N	457	N	N
60	20230620	160345	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1765	-49	5	-2.70	417881967	235245	66.13	1814	1814	1763	2355	1270	1814	1776.36	0.73	0	-52544	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5477	-8.69	1.22	12	0.08	-203.00	1449.00	1885	20230612	-6.37	1250	20220930	41.20	1885	-6.37	20230612	1367	29.11	20230315	1885	-6.37	20230612	1250	41.20	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	457	N	N
61	20230620	150254	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1804	-10	5	-0.55	377326404	212347	59.69	1814	1814	1763	2355	1270	1814	1776.91	0.73	0	-40069	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5598	-8.89	1.24	12	0.07	-203.00	1449.00	1885	20230612	-4.30	1250	20220930	44.32	1885	-4.30	20230612	1367	31.97	20230315	1885	-4.30	20230612	1250	44.32	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
62	20230620	140942	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1763	-51	5	-2.81	353320657	198785	55.88	1814	1814	1763	2355	1270	1814	1777.38	0.73	0	-40378	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5471	-8.68	1.22	12	0.06	-203.00	1449.00	1885	20230612	-6.47	1250	20220930	41.04	1885	-6.47	20230612	1367	28.97	20230315	1885	-6.47	20230612	1250	41.04	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
63	20230620	130614	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1793	-21	5	-1.16	190467049	107069	30.10	1814	1814	1765	2355	1270	1814	1778.88	0.73	0	-24287	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5564	-8.83	1.24	12	0.03	-203.00	1449.00	1885	20230612	-4.88	1250	20220930	43.44	1885	-4.88	20230612	1367	31.16	20230315	1885	-4.88	20230612	1250	43.44	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
64	20230620	121020	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1785	-29	5	-1.60	161432608	90797	25.52	1814	1814	1765	2355	1270	1814	1777.90	0.73	0	-22163	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5540	-8.79	1.23	12	0.03	-203.00	1449.00	1885	20230612	-5.31	1250	20220930	42.80	1885	-5.31	20230612	1367	30.58	20230315	1885	-5.31	20230612	1250	42.80	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
65	20230620	110654	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1785	-29	5	-1.60	140093620	78820	22.16	1814	1814	1765	2355	1270	1814	1777.33	0.73	0	-21902	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5540	-8.79	1.23	12	0.03	-203.00	1449.00	1885	20230612	-5.31	1250	20220930	42.80	1885	-5.31	20230612	1367	30.58	20230315	1885	-5.31	20230612	1250	42.80	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
66	20230620	100831	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1771	-43	5	-2.37	66554921	37288	10.48	1814	1814	1771	2355	1270	1814	1784.79	0.73	0	-11855	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5496	-8.72	1.22	12	0.01	-203.00	1449.00	1885	20230612	-6.05	1250	20220930	41.68	1885	-6.05	20230612	1367	29.55	20230315	1885	-6.05	20230612	1250	41.68	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
67	20230620	090800	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1810	-4	5	-0.22	5001253	2758	0.78	1814	1814	1807	2355	1270	1814	1813.33	0.73	0	-720	1928	1870	1785	1727	1642	1828	1685	3103	542	1000	1260	1	1	310336320	5617	-8.92	1.25	12	0.00	-203.00	1449.00	1885	20230612	-3.98	1250	20220930	44.80	1885	-3.98	20230612	1367	32.41	20230315	1885	-3.98	20230612	1250	44.80	20220930	0.93	N	000400	1000	3103 억	2273792	N	N	364	N	N
68	20230619	160529	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1814	-32	5	-1.73	640876596	355425	342.45	1843	1843	1700	2395	1293	1846	1803.13	0.74	0	-17655	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5630	-8.94	1.25	12	0.11	-203.00	1449.00	1885	20230612	-3.77	1250	20220930	45.12	1885	-3.77	20230612	1367	32.70	20230315	1885	-3.77	20230612	1250	45.12	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	364	N	N
69	20230619	150444	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1811	-35	5	-1.90	632200529	350632	337.83	1843	1843	1700	2395	1293	1846	1803.03	0.74	0	-17296	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5620	-8.92	1.25	12	0.11	-203.00	1449.00	1885	20230612	-3.93	1250	20220930	44.88	1885	-3.93	20230612	1367	32.48	20230315	1885	-3.93	20230612	1250	44.88	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
70	20230619	140857	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1801	-45	5	-2.44	573956071	318260	306.64	1843	1843	1700	2395	1293	1846	1803.42	0.74	0	-10312	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5589	-8.87	1.24	12	0.10	-203.00	1449.00	1885	20230612	-4.46	1250	20220930	44.08	1885	-4.46	20230612	1367	31.75	20230315	1885	-4.46	20230612	1250	44.08	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
71	20230619	130135	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1812	-34	5	-1.84	359438691	198656	191.40	1843	1843	1799	2395	1293	1846	1809.35	0.74	0	-11523	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5623	-8.93	1.25	12	0.06	-203.00	1449.00	1885	20230612	-3.87	1250	20220930	44.96	1885	-3.87	20230612	1367	32.55	20230315	1885	-3.87	20230612	1250	44.96	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
72	20230619	120802	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1809	-37	5	-2.00	323306542	178653	172.13	1843	1843	1799	2395	1293	1846	1809.69	0.74	0	-10231	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5614	-8.91	1.25	12	0.06	-203.00	1449.00	1885	20230612	-4.03	1250	20220930	44.72	1885	-4.03	20230612	1367	32.33	20230315	1885	-4.03	20230612	1250	44.72	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
73	20230619	110834	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1815	-31	5	-1.68	140627744	77423	74.60	1843	1843	1806	2395	1293	1846	1816.36	0.74	0	5356	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5633	-8.94	1.25	12	0.02	-203.00	1449.00	1885	20230612	-3.71	1250	20220930	45.20	1885	-3.71	20230612	1367	32.77	20230315	1885	-3.71	20230612	1250	45.20	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
74	20230619	100311	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1815	-31	5	-1.68	61114621	33517	32.29	1843	1843	1815	2395	1293	1846	1823.39	0.74	0	-784	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5633	-8.94	1.25	12	0.01	-203.00	1449.00	1885	20230612	-3.71	1250	20220930	45.20	1885	-3.71	20230612	1367	32.77	20230315	1885	-3.71	20230612	1250	45.20	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
75	20230619	090138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1832	-14	5	-0.76	458695	249	0.24	1843	1843	1832	2395	1293	1846	1842.15	0.74	0	-216	1882	1863	1843	1824	1804	1865	1826	3103	551	1000	1290	1	1	310336320	5685	-9.02	1.26	12	0.00	-203.00	1449.00	1885	20230612	-2.81	1250	20220930	46.56	1885	-2.81	20230612	1367	34.02	20230315	1885	-2.81	20230612	1250	46.56	20220930	0.93	N	000400	1000	3103 억	2281651	N	N	8	N	N
76	20230616	160358	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1846	0	3	0.00	190976518	103689	55.85	1846	1862	1823	2395	1293	1846	1841.81	0.74	0	-17506	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5729	-9.09	1.27	12	0.03	-203.00	1449.00	1885	20230612	-2.07	1250	20220930	47.68	1885	-2.07	20230612	1367	35.04	20230315	1885	-2.07	20230612	1250	47.68	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	8	N	N
77	20230616	150138	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1839	-7	5	-0.38	181492836	98527	53.07	1846	1862	1823	2395	1293	1846	1842.06	0.74	0	-18714	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5707	-9.06	1.27	12	0.03	-203.00	1449.00	1885	20230612	-2.44	1250	20220930	47.12	1885	-2.44	20230612	1367	34.53	20230315	1885	-2.44	20230612	1250	47.12	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
78	20230616	140703	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1833	-13	5	-0.70	159838768	86712	46.71	1846	1862	1823	2395	1293	1846	1843.33	0.74	0	-16341	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5688	-9.03	1.27	12	0.03	-203.00	1449.00	1885	20230612	-2.76	1250	20220930	46.64	1885	-2.76	20230612	1367	34.09	20230315	1885	-2.76	20230612	1250	46.64	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
79	20230616	130522	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1840	-6	5	-0.33	141227881	76579	41.25	1846	1862	1823	2395	1293	1846	1844.21	0.74	0	-14367	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5710	-9.06	1.27	12	0.02	-203.00	1449.00	1885	20230612	-2.39	1250	20220930	47.20	1885	-2.39	20230612	1367	34.60	20230315	1885	-2.39	20230612	1250	47.20	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
80	20230616	120750	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1845	-1	5	-0.05	136453374	73989	39.85	1846	1862	1823	2395	1293	1846	1844.24	0.74	0	-13896	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5726	-9.09	1.27	12	0.02	-203.00	1449.00	1885	20230612	-2.12	1250	20220930	47.60	1885	-2.12	20230612	1367	34.97	20230315	1885	-2.12	20230612	1250	47.60	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
81	20230616	110630	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1834	-12	5	-0.65	126862845	68766	37.04	1846	1862	1823	2395	1293	1846	1844.85	0.74	0	-14596	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5692	-9.03	1.27	12	0.02	-203.00	1449.00	1885	20230612	-2.71	1250	20220930	46.72	1885	-2.71	20230612	1367	34.16	20230315	1885	-2.71	20230612	1250	46.72	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
82	20230616	100647	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1860	14	2	0.76	43325152	23346	12.58	1846	1862	1846	2395	1293	1846	1855.78	0.74	0	-2426	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5772	-9.16	1.28	12	0.01	-203.00	1449.00	1885	20230612	-1.33	1250	20220930	48.80	1885	-1.33	20230612	1367	36.06	20230315	1885	-1.33	20230612	1250	48.80	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
83	20230616	090134	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1846	0	3	0.00	276900	150	0.08	1846	1846	1846	2395	1293	1846	1846.00	0.74	0	0	1888	1867	1834	1813	1780	1877	1823	3103	551	1000	1290	1	1	310336320	5729	-9.09	1.27	12	0.00	-203.00	1449.00	1885	20230612	-2.07	1250	20220930	47.68	1885	-2.07	20230612	1367	35.04	20230315	1885	-2.07	20230612	1250	47.68	20220930	0.92	N	000400	1000	3103 억	2299758	N	N	0	N	N
84	20230615	150626	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1846	15	2	0.82	329780522	179609	94.23	1826	1855	1801	2380	1282	1831	1836.10	0.75	0	-19855	1875	1852	1826	1803	1777	1840	1791	3103	549	1000	1280	1	1	310336320	5729	-9.09	1.27	12	0.06	-203.00	1449.00	1885	20230612	-2.07	1250	20220930	47.68	1885	-2.07	20230612	1367	35.04	20230315	1885	-2.07	20230612	1250	47.68	20220930	0.93	N	000400	1000	3103 억	2326031	N	N	0	N	N
85	20230615	140938	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1844	13	2	0.71	303417952	165335	86.74	1826	1855	1801	2380	1282	1831	1835.17	0.75	0	-19176	1875	1852	1826	1803	1777	1840	1791	3103	549	1000	1280	1	1	310336320	5723	-9.08	1.27	12	0.05	-203.00	1449.00	1885	20230612	-2.18	1250	20220930	47.52	1885	-2.18	20230612	1367	34.89	20230315	1885	-2.18	20230612	1250	47.52	20220930	0.93	N	000400	1000	3103 억	2326031	N	N	0	N	N
86	20230615	131023	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1848	17	2	0.93	242523203	132363	69.44	1826	1855	1801	2380	1282	1831	1832.26	0.75	0	-10027	1875	1852	1826	1803	1777	1840	1791	3103	549	1000	1280	1	1	310336320	5735	-9.10	1.28	12	0.04	-203.00	1449.00	1885	20230612	-1.96	1250	20220930	47.84	1885	-1.96	20230612	1367	35.19	20230315	1885	-1.96	20230612	1250	47.84	20220930	0.93	N	000400	1000	3103 억	2326031	N	N	0	N	N
87	20230615	120955	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1842	11	2	0.60	206684902	112884	59.22	1826	1855	1801	2380	1282	1831	1830.95	0.75	0	-4988	1875	1852	1826	1803	1777	1840	1791	3103	549	1000	1280	1	1	310336320	5716	-9.07	1.27	12	0.04	-203.00	1449.00	1885	20230612	-2.28	1250	20220930	47.36	1885	-2.28	20230612	1367	34.75	20230315	1885	-2.28	20230612	1250	47.36	20220930	0.93	N	000400	1000	3103 억	2326031	N	N	0	N	N
88	20230615	110314	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	1829	-2	5	-0.11	148357896	80981	42.49	1826	1855	1801	2380	1282	1831	1832.01	0.75	0	-1620	1875	1852	1826	1803	1777	1840	1791	3103	549	1000	1280	1	1	310336320	5676	-9.01	1.26	12	0.03	-203.00	1449.00	1885	20230612	-2.97	1250	20220930	46.32	1885	-2.97	20230612	1367	33.80	20230315	1885	-2.97	20230612	1250	46.32	20220930	0.93	N	000400	1000	3103 억	2326031	N	N	0	N	N
89	20230611	184903	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	1812	25	2	1.40	491338126	270903	146.47	1790	1835	1775	2320	1251	1787	1813.58	0.79	70372	66533	1828	1807	1778	1757	1728	1818	1768	3103	534	1000	1250	1	1	310336320	5623	-8.93	1.25	12	0.09	-203.00	1449.00	1835	20230609	-1.25	1250	20220930	44.96	1835	-1.25	20230609	1367	32.55	20230315	1835	-1.25	20230609	1250	44.96	20220930	0.89	N	000400	1000	3103 억	2437121	N	N	8224	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History