KissMeData/006200/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160209	50.00	KOSPI	금융업	N	N	N	N	50	N	1293	-13	5	-1.00	366068977	285834	79.30	1307	1310	1257	1697	915	1306	1280.69	2.59	0	16620	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	605	3.74	0.41	12	0.61	346.00	3185.00	1635	20220819	-20.92	960	20230103	34.69	1449	-10.77	20230609	960	34.69	20230103	1635	-20.92	20220819	960	34.69	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
3	20230630	150210	50.00	KOSPI	금융업	N	N	N	N	50	N	1285	-21	5	-1.61	332258837	259608	72.02	1307	1310	1257	1697	915	1306	1279.85	2.59	0	17690	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	601	3.71	0.40	12	0.55	346.00	3185.00	1635	20220819	-21.41	960	20230103	33.85	1449	-11.32	20230609	960	33.85	20230103	1635	-21.41	20220819	960	33.85	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
4	20230630	140210	50.00	KOSPI	금융업	N	N	N	N	50	N	1283	-23	5	-1.76	289390904	226354	62.80	1307	1310	1257	1697	915	1306	1278.49	2.59	0	28331	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	600	3.71	0.40	12	0.48	346.00	3185.00	1635	20220819	-21.53	960	20230103	33.65	1449	-11.46	20230609	960	33.65	20230103	1635	-21.53	20220819	960	33.65	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
5	20230630	130210	50.00	KOSPI	금융업	N	N	N	N	50	N	1289	-17	5	-1.30	266891594	208833	57.94	1307	1310	1257	1697	915	1306	1278.01	2.59	0	27197	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	603	3.73	0.40	12	0.45	346.00	3185.00	1635	20220819	-21.16	960	20230103	34.27	1449	-11.04	20230609	960	34.27	20230103	1635	-21.16	20220819	960	34.27	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
6	20230630	120209	50.00	KOSPI	금융업	N	N	N	N	50	N	1289	-17	5	-1.30	245798254	192477	53.40	1307	1310	1257	1697	915	1306	1277.03	2.59	0	26034	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	603	3.73	0.40	12	0.41	346.00	3185.00	1635	20220819	-21.16	960	20230103	34.27	1449	-11.04	20230609	960	34.27	20230103	1635	-21.16	20220819	960	34.27	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
7	20230630	110209	50.00	KOSPI	금융업	N	N	N	N	50	N	1286	-20	5	-1.53	229232014	179610	49.83	1307	1310	1257	1697	915	1306	1276.28	2.59	0	27272	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	602	3.72	0.40	12	0.38	346.00	3185.00	1635	20220819	-21.35	960	20230103	33.96	1449	-11.25	20230609	960	33.96	20230103	1635	-21.35	20220819	960	33.96	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
8	20230630	100209	50.00	KOSPI	금융업	N	N	N	N	50	N	1269	-37	5	-2.83	176220018	138235	38.35	1307	1310	1257	1697	915	1306	1274.79	2.59	0	8643	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	594	3.67	0.40	12	0.30	346.00	3185.00	1635	20220819	-22.39	960	20230103	32.19	1449	-12.42	20230609	960	32.19	20230103	1635	-22.39	20220819	960	32.19	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
9	20230630	090210	50.00	KOSPI	금융업	N	N	N	N	50	N	1295	-11	5	-0.84	5203643	3982	1.10	1307	1310	1295	1697	915	1306	1306.79	2.59	0	-1405	1326	1315	1298	1287	1270	1307	1279	234	391	500	940	1	1	46803136	606	3.74	0.41	12	0.01	346.00	3185.00	1635	20220819	-20.80	960	20230103	34.90	1449	-10.63	20230609	960	34.90	20230103	1635	-20.80	20220819	960	34.90	20230103	3.26	N	006200	500	234 억	1214080	N	N	5	N	N
10	20230629	160210	50.00	KOSPI	금융업	N	N	N	N	50	N	1306	6	2	0.46	449763644	347841	79.84	1308	1309	1281	1690	910	1300	1293.00	2.54	0	23277	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	611	3.77	0.41	12	0.74	346.00	3185.00	1635	20220819	-20.12	960	20230103	36.04	1449	-9.87	20230609	960	36.04	20230103	1635	-20.12	20220819	960	36.04	20230103	3.33	N	006200	500	234 억	1190811	N	N	5	N	N
11	20230629	150208	50.00	KOSPI	금융업	N	N	N	N	50	N	1297	-3	5	-0.23	402479215	311523	71.51	1308	1309	1281	1690	910	1300	1291.97	2.54	0	17755	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	607	3.75	0.41	12	0.67	346.00	3185.00	1635	20220819	-20.67	960	20230103	35.10	1449	-10.49	20230609	960	35.10	20230103	1635	-20.67	20220819	960	35.10	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
12	20230629	140208	50.00	KOSPI	금융업	N	N	N	N	50	N	1299	-1	5	-0.08	360550939	279160	64.08	1308	1309	1281	1690	910	1300	1291.56	2.54	0	10917	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	608	3.75	0.41	12	0.60	346.00	3185.00	1635	20220819	-20.55	960	20230103	35.31	1449	-10.35	20230609	960	35.31	20230103	1635	-20.55	20220819	960	35.31	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
13	20230629	130208	50.00	KOSPI	금융업	N	N	N	N	50	N	1289	-11	5	-0.85	316339843	245075	56.25	1308	1309	1281	1690	910	1300	1290.79	2.54	0	20520	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	603	3.73	0.40	12	0.52	346.00	3185.00	1635	20220819	-21.16	960	20230103	34.27	1449	-11.04	20230609	960	34.27	20230103	1635	-21.16	20220819	960	34.27	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
14	20230629	120209	50.00	KOSPI	금융업	N	N	N	N	50	N	1287	-13	5	-1.00	296062951	229308	52.63	1308	1309	1281	1690	910	1300	1291.11	2.54	0	20164	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	602	3.72	0.40	12	0.49	346.00	3185.00	1635	20220819	-21.28	960	20230103	34.06	1449	-11.18	20230609	960	34.06	20230103	1635	-21.28	20220819	960	34.06	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
15	20230629	110209	50.00	KOSPI	금융업	N	N	N	N	50	N	1285	-15	5	-1.15	218233437	168713	38.73	1308	1309	1284	1690	910	1300	1293.52	2.54	0	22279	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	601	3.71	0.40	12	0.36	346.00	3185.00	1635	20220819	-21.41	960	20230103	33.85	1449	-11.32	20230609	960	33.85	20230103	1635	-21.41	20220819	960	33.85	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
16	20230629	100209	50.00	KOSPI	금융업	N	N	N	N	50	N	1294	-6	5	-0.46	97133719	74757	17.16	1308	1309	1290	1690	910	1300	1299.33	2.54	0	6955	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	606	3.74	0.41	12	0.16	346.00	3185.00	1635	20220819	-20.86	960	20230103	34.79	1449	-10.70	20230609	960	34.79	20230103	1635	-20.86	20220819	960	34.79	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
17	20230629	090209	50.00	KOSPI	금융업	N	N	N	N	50	N	1298	-2	5	-0.15	4328811	3325	0.76	1308	1308	1298	1690	910	1300	1301.90	2.54	0	-2376	1357	1328	1312	1283	1267	1320	1275	234	390	500	930	1	1	46803136	608	3.75	0.41	12	0.01	346.00	3185.00	1635	20220819	-20.61	960	20230103	35.21	1449	-10.42	20230609	960	35.21	20230103	1635	-20.61	20220819	960	35.21	20230103	3.33	N	006200	500	234 억	1190811	N	N	1	N	N
18	20230628	160208	50.00	KOSPI	금융업	N	N	N	N	50	N	1300	-21	5	-1.59	562056244	429987	78.92	1340	1341	1296	1717	925	1321	1307.18	2.65	0	-45865	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	608	3.76	0.41	12	0.92	346.00	3185.00	1635	20220819	-20.49	960	20230103	35.42	1449	-10.28	20230609	960	35.42	20230103	1635	-20.49	20220819	960	35.42	20230103	3.40	N	006200	500	234 억	1240394	N	N	1	N	N
19	20230628	150209	50.00	KOSPI	금융업	N	N	N	N	50	N	1299	-22	5	-1.67	482459421	368649	67.66	1340	1341	1299	1717	925	1321	1308.72	2.65	0	-41337	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	608	3.75	0.41	12	0.79	346.00	3185.00	1635	20220819	-20.55	960	20230103	35.31	1449	-10.35	20230609	960	35.31	20230103	1635	-20.55	20220819	960	35.31	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
20	20230628	140208	50.00	KOSPI	금융업	N	N	N	N	50	N	1301	-20	5	-1.51	402999390	307560	56.45	1340	1341	1300	1717	925	1321	1310.31	2.65	0	-22441	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	609	3.76	0.41	12	0.66	346.00	3185.00	1635	20220819	-20.43	960	20230103	35.52	1449	-10.21	20230609	960	35.52	20230103	1635	-20.43	20220819	960	35.52	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
21	20230628	130208	50.00	KOSPI	금융업	N	N	N	N	50	N	1308	-13	5	-0.98	341965884	260710	47.85	1340	1341	1301	1717	925	1321	1311.67	2.65	0	-16182	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	612	3.78	0.41	12	0.56	346.00	3185.00	1635	20220819	-20.00	960	20230103	36.25	1449	-9.73	20230609	960	36.25	20230103	1635	-20.00	20220819	960	36.25	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
22	20230628	120155	50.00	KOSPI	금융업	N	N	N	N	50	N	1312	-9	5	-0.68	314919019	240012	44.05	1340	1341	1301	1717	925	1321	1312.10	2.65	0	-22032	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	614	3.79	0.41	12	0.51	346.00	3185.00	1635	20220819	-19.76	960	20230103	36.67	1449	-9.45	20230609	960	36.67	20230103	1635	-19.76	20220819	960	36.67	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
23	20230628	110209	50.00	KOSPI	금융업	N	N	N	N	50	N	1309	-12	5	-0.91	285065303	217162	39.86	1340	1341	1301	1717	925	1321	1312.69	2.65	0	-22997	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	613	3.78	0.41	12	0.46	346.00	3185.00	1635	20220819	-19.94	960	20230103	36.35	1449	-9.66	20230609	960	36.35	20230103	1635	-19.94	20220819	960	36.35	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
24	20230628	100208	50.00	KOSPI	금융업	N	N	N	N	50	N	1311	-10	5	-0.76	244499145	186132	34.16	1340	1341	1301	1717	925	1321	1313.58	2.65	0	-29401	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	614	3.79	0.41	12	0.40	346.00	3185.00	1635	20220819	-19.82	960	20230103	36.56	1449	-9.52	20230609	960	36.56	20230103	1635	-19.82	20220819	960	36.56	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
25	20230628	090207	50.00	KOSPI	금융업	N	N	N	N	50	N	1317	-4	5	-0.30	64789023	48711	8.94	1340	1341	1316	1717	925	1321	1330.07	2.65	0	-18219	1352	1336	1307	1291	1262	1344	1299	234	396	500	950	1	1	46803136	616	3.81	0.41	12	0.10	346.00	3185.00	1635	20220819	-19.45	960	20230103	37.19	1449	-9.11	20230609	960	37.19	20230103	1635	-19.45	20220819	960	37.19	20230103	3.40	N	006200	500	234 억	1240394	N	N	2	N	N
26	20230627	160209	50.00	KOSPI	금융업	N	N	N	N	50	N	1321	36	2	2.80	684253471	523571	76.90	1285	1323	1278	1670	900	1285	1306.88	2.70	0	-21883	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	618	3.82	0.41	12	1.12	346.00	3185.00	1635	20220819	-19.20	960	20230103	37.60	1449	-8.83	20230609	960	37.60	20230103	1635	-19.20	20220819	960	37.60	20230103	3.52	N	006200	500	234 억	1262277	N	N	2	N	N
27	20230627	150208	50.00	KOSPI	금융업	N	N	N	N	50	N	1313	28	2	2.18	500050537	383761	56.36	1285	1323	1278	1670	900	1285	1303.03	2.70	0	4713	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	615	3.79	0.41	12	0.82	346.00	3185.00	1635	20220819	-19.69	960	20230103	36.77	1449	-9.39	20230609	960	36.77	20230103	1635	-19.69	20220819	960	36.77	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
28	20230627	140210	50.00	KOSPI	금융업	N	N	N	N	50	N	1312	27	2	2.10	437834922	336213	49.38	1285	1323	1278	1670	900	1285	1302.25	2.70	0	4044	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	614	3.79	0.41	12	0.72	346.00	3185.00	1635	20220819	-19.76	960	20230103	36.67	1449	-9.45	20230609	960	36.67	20230103	1635	-19.76	20220819	960	36.67	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
29	20230627	130211	50.00	KOSPI	금융업	N	N	N	N	50	N	1305	20	2	1.56	391837396	301076	44.22	1285	1323	1278	1670	900	1285	1301.46	2.70	0	2110	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	611	3.77	0.41	12	0.64	346.00	3185.00	1635	20220819	-20.18	960	20230103	35.94	1449	-9.94	20230609	960	35.94	20230103	1635	-20.18	20220819	960	35.94	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
30	20230627	120211	50.00	KOSPI	금융업	N	N	N	N	50	N	1305	20	2	1.56	375834585	288812	42.42	1285	1323	1278	1670	900	1285	1301.31	2.70	0	1575	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	611	3.77	0.41	12	0.62	346.00	3185.00	1635	20220819	-20.18	960	20230103	35.94	1449	-9.94	20230609	960	35.94	20230103	1635	-20.18	20220819	960	35.94	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
31	20230627	110210	50.00	KOSPI	금융업	N	N	N	N	50	N	1310	25	2	1.95	347256767	266997	39.22	1285	1323	1278	1670	900	1285	1300.60	2.70	0	3062	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	613	3.79	0.41	12	0.57	346.00	3185.00	1635	20220819	-19.88	960	20230103	36.46	1449	-9.59	20230609	960	36.46	20230103	1635	-19.88	20220819	960	36.46	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
32	20230627	100207	50.00	KOSPI	금융업	N	N	N	N	50	N	1315	30	2	2.33	255549189	196675	28.89	1285	1323	1278	1670	900	1285	1299.35	2.70	0	19617	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	615	3.80	0.41	12	0.42	346.00	3185.00	1635	20220819	-19.57	960	20230103	36.98	1449	-9.25	20230609	960	36.98	20230103	1635	-19.57	20220819	960	36.98	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
33	20230627	090208	50.00	KOSPI	금융업	N	N	N	N	50	N	1297	12	2	0.93	4203459	3263	0.48	1285	1297	1285	1670	900	1285	1288.22	2.70	0	-202	1343	1314	1291	1262	1239	1302	1250	234	385	500	920	1	1	46803136	607	3.75	0.41	12	0.01	346.00	3185.00	1635	20220819	-20.67	960	20230103	35.10	1449	-10.49	20230609	960	35.10	20230103	1635	-20.67	20220819	960	35.10	20230103	3.52	N	006200	500	234 억	1262277	N	N	15	N	N
34	20230626	160208	50.00	KOSPI	금융업	N	N	N	N	50	N	1285	-15	5	-1.15	862761732	667582	140.26	1300	1320	1268	1690	910	1300	1292.36	2.39	0	138302	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	601	3.71	0.40	12	1.43	346.00	3185.00	1635	20220819	-21.41	960	20230103	33.85	1449	-11.32	20230609	960	33.85	20230103	1635	-21.41	20220819	960	33.85	20230103	3.49	N	006200	500	234 억	1118127	N	N	15	N	N
35	20230626	150209	50.00	KOSPI	금융업	N	N	N	N	50	N	1309	9	2	0.69	754341131	583501	122.60	1300	1320	1268	1690	910	1300	1292.77	2.39	0	116001	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	613	3.78	0.41	12	1.25	346.00	3185.00	1635	20220819	-19.94	960	20230103	36.35	1449	-9.66	20230609	960	36.35	20230103	1635	-19.94	20220819	960	36.35	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
36	20230626	140209	50.00	KOSPI	금융업	N	N	N	N	50	N	1313	13	2	1.00	678226504	525170	110.34	1300	1320	1268	1690	910	1300	1291.42	2.39	0	107729	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	615	3.79	0.41	12	1.12	346.00	3185.00	1635	20220819	-19.69	960	20230103	36.77	1449	-9.39	20230609	960	36.77	20230103	1635	-19.69	20220819	960	36.77	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
37	20230626	130208	50.00	KOSPI	금융업	N	N	N	N	50	N	1308	8	2	0.62	521124908	405460	85.19	1300	1311	1268	1690	910	1300	1285.22	2.39	0	104314	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	612	3.78	0.41	12	0.87	346.00	3185.00	1635	20220819	-20.00	960	20230103	36.25	1449	-9.73	20230609	960	36.25	20230103	1635	-20.00	20220819	960	36.25	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
38	20230626	120208	50.00	KOSPI	금융업	N	N	N	N	50	N	1291	-9	5	-0.69	458281248	357274	75.07	1300	1310	1268	1690	910	1300	1282.66	2.39	0	89812	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	604	3.73	0.41	12	0.76	346.00	3185.00	1635	20220819	-21.04	960	20230103	34.48	1449	-10.90	20230609	960	34.48	20230103	1635	-21.04	20220819	960	34.48	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
39	20230626	110208	50.00	KOSPI	금융업	N	N	N	N	50	N	1288	-12	5	-0.92	421238005	328561	69.03	1300	1310	1268	1690	910	1300	1282.00	2.39	0	81167	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	603	3.72	0.40	12	0.70	346.00	3185.00	1635	20220819	-21.22	960	20230103	34.17	1449	-11.11	20230609	960	34.17	20230103	1635	-21.22	20220819	960	34.17	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
40	20230626	100208	50.00	KOSPI	금융업	N	N	N	N	50	N	1298	-2	5	-0.15	325332932	254042	53.38	1300	1310	1268	1690	910	1300	1280.54	2.39	0	67067	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	608	3.75	0.41	12	0.54	346.00	3185.00	1635	20220819	-20.61	960	20230103	35.21	1449	-10.42	20230609	960	35.21	20230103	1635	-20.61	20220819	960	35.21	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
41	20230626	090208	50.00	KOSPI	금융업	N	N	N	N	50	N	1289	-11	5	-0.85	23726590	18293	3.84	1300	1300	1289	1690	910	1300	1296.82	2.39	0	-9461	1343	1321	1303	1281	1263	1312	1272	234	390	500	930	1	1	46803136	603	3.73	0.40	12	0.04	346.00	3185.00	1635	20220819	-21.16	960	20230103	34.27	1449	-11.04	20230609	960	34.27	20230103	1635	-21.16	20220819	960	34.27	20230103	3.49	N	006200	500	234 억	1118127	N	N	64	N	N
42	20230623	152844	50.00	KOSPI	금융업	N	N	N	N	50	N	1307	-11	5	-0.83	593965089	455130	86.55	1315	1325	1285	1713	923	1318	1305.04	2.24	0	64572	1362	1339	1317	1294	1272	1329	1284	234	395	500	940	1	1	46803136	612	3.78	0.41	12	0.97	346.00	3185.00	1635	20220819	-20.06	960	20230103	36.15	1449	-9.80	20230609	960	36.15	20230103	1635	-20.06	20220819	960	36.15	20230103	3.55	N	006200	500	234 억	1049002	N	N	18	N	N
43	20230623	140152	50.00	KOSPI	금융업	N	N	N	N	50	N	1300	-18	5	-1.37	525924858	402900	76.62	1315	1325	1285	1713	923	1318	1305.35	2.24	0	61726	1362	1339	1317	1294	1272	1329	1284	234	395	500	940	1	1	46803136	608	3.76	0.41	12	0.86	346.00	3185.00	1635	20220819	-20.49	960	20230103	35.42	1449	-10.28	20230609	960	35.42	20230103	1635	-20.49	20220819	960	35.42	20230103	3.55	N	006200	500	234 억	1049002	N	N	18	N	N
44	20230622	160702	50.00	KOSPI	금융업	N	N	N	N	50	N	1318	-2	5	-0.15	680092907	518825	68.45	1340	1340	1295	1716	924	1320	1310.80	2.50	0	-89460	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	617	3.81	0.41	12	1.11	346.00	3185.00	1635	20220819	-19.39	960	20230103	37.29	1449	-9.04	20230609	960	37.29	20230103	1635	-19.39	20220819	960	37.29	20230103	3.53	N	006200	500	234 억	1170212	N	N	18	N	N
45	20230622	150354	50.00	KOSPI	금융업	N	N	N	N	50	N	1301	-19	5	-1.44	588013464	448043	59.11	1340	1340	1301	1716	924	1320	1312.40	2.50	0	-84627	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	609	3.76	0.41	12	0.96	346.00	3185.00	1635	20220819	-20.43	960	20230103	35.52	1449	-10.21	20230609	960	35.52	20230103	1635	-20.43	20220819	960	35.52	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
46	20230622	140114	50.00	KOSPI	금융업	N	N	N	N	50	N	1309	-11	5	-0.83	418862760	318478	42.02	1340	1340	1308	1716	924	1320	1315.20	2.50	0	-74389	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	613	3.78	0.41	12	0.68	346.00	3185.00	1635	20220819	-19.94	960	20230103	36.35	1449	-9.66	20230609	960	36.35	20230103	1635	-19.94	20220819	960	36.35	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
47	20230622	130503	50.00	KOSPI	금융업	N	N	N	N	50	N	1314	-6	5	-0.45	372151129	282830	37.31	1340	1340	1308	1716	924	1320	1315.81	2.50	0	-59130	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	615	3.80	0.41	12	0.60	346.00	3185.00	1635	20220819	-19.63	960	20230103	36.88	1449	-9.32	20230609	960	36.88	20230103	1635	-19.63	20220819	960	36.88	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
48	20230622	120753	50.00	KOSPI	금융업	N	N	N	N	50	N	1311	-9	5	-0.68	325496786	247221	32.62	1340	1340	1309	1716	924	1320	1316.62	2.50	0	-48821	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	614	3.79	0.41	12	0.53	346.00	3185.00	1635	20220819	-19.82	960	20230103	36.56	1449	-9.52	20230609	960	36.56	20230103	1635	-19.82	20220819	960	36.56	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
49	20230622	110740	50.00	KOSPI	금융업	N	N	N	N	50	N	1316	-4	5	-0.30	231933169	175892	23.21	1340	1340	1310	1716	924	1320	1318.61	2.50	0	-17033	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	616	3.80	0.41	12	0.38	346.00	3185.00	1635	20220819	-19.51	960	20230103	37.08	1449	-9.18	20230609	960	37.08	20230103	1635	-19.51	20220819	960	37.08	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
50	20230622	100425	50.00	KOSPI	금융업	N	N	N	N	50	N	1313	-7	5	-0.53	168280504	127572	16.83	1340	1340	1310	1716	924	1320	1319.10	2.50	0	-19039	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	615	3.79	0.41	12	0.27	346.00	3185.00	1635	20220819	-19.69	960	20230103	36.77	1449	-9.39	20230609	960	36.77	20230103	1635	-19.69	20220819	960	36.77	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
51	20230622	090635	50.00	KOSPI	금융업	N	N	N	N	50	N	1321	1	2	0.08	69110917	52120	6.88	1340	1340	1310	1716	924	1320	1326.00	2.50	0	-17886	1360	1339	1321	1300	1282	1339	1300	234	396	500	950	1	1	46803136	618	3.82	0.41	12	0.11	346.00	3185.00	1635	20220819	-19.20	960	20230103	37.60	1449	-8.83	20230609	960	37.60	20230103	1635	-19.20	20220819	960	37.60	20230103	3.53	N	006200	500	234 억	1170212	N	N	703	N	N
52	20230621	160104	50.00	KOSPI	금융업	N	N	N	N	50	N	1320	1	2	0.08	993760825	752390	87.06	1320	1342	1303	1714	924	1319	1320.81	2.18	0	114522	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	618	3.82	0.41	12	1.61	346.00	3185.00	1635	20220819	-19.27	960	20230103	37.50	1449	-8.90	20230609	960	37.50	20230103	1635	-19.27	20220819	960	37.50	20230103	3.36	N	006200	500	234 억	1021134	N	N	703	N	N
53	20230621	150548	50.00	KOSPI	금융업	N	N	N	N	50	N	1320	1	2	0.08	818044412	618770	71.60	1320	1342	1303	1714	924	1319	1322.05	2.18	0	56537	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	618	3.82	0.41	12	1.32	346.00	3185.00	1635	20220819	-19.27	960	20230103	37.50	1449	-8.90	20230609	960	37.50	20230103	1635	-19.27	20220819	960	37.50	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
54	20230621	140238	50.00	KOSPI	금융업	N	N	N	N	50	N	1314	-5	5	-0.38	762668722	576687	66.73	1320	1342	1303	1714	924	1319	1322.50	2.18	0	60853	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	615	3.80	0.41	12	1.23	346.00	3185.00	1635	20220819	-19.63	960	20230103	36.88	1449	-9.32	20230609	960	36.88	20230103	1635	-19.63	20220819	960	36.88	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
55	20230621	130613	50.00	KOSPI	금융업	N	N	N	N	50	N	1325	6	2	0.45	635454976	480161	55.56	1320	1342	1303	1714	924	1319	1323.42	2.18	0	68028	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	620	3.83	0.42	12	1.03	346.00	3185.00	1635	20220819	-18.96	960	20230103	38.02	1449	-8.56	20230609	960	38.02	20230103	1635	-18.96	20220819	960	38.02	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
56	20230621	120841	50.00	KOSPI	금융업	N	N	N	N	50	N	1332	13	2	0.99	545531864	412437	47.72	1320	1342	1303	1714	924	1319	1322.70	2.18	0	74525	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	623	3.85	0.42	12	0.88	346.00	3185.00	1635	20220819	-18.53	960	20230103	38.75	1449	-8.07	20230609	960	38.75	20230103	1635	-18.53	20220819	960	38.75	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
57	20230621	110708	50.00	KOSPI	금융업	N	N	N	N	50	N	1325	6	2	0.45	333799385	253084	29.28	1320	1330	1303	1714	924	1319	1318.93	2.18	0	49365	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	620	3.83	0.42	12	0.54	346.00	3185.00	1635	20220819	-18.96	960	20230103	38.02	1449	-8.56	20230609	960	38.02	20230103	1635	-18.96	20220819	960	38.02	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
58	20230621	100544	50.00	KOSPI	금융업	N	N	N	N	50	N	1317	-2	5	-0.15	209796461	159472	18.45	1320	1328	1303	1714	924	1319	1315.57	2.18	0	28863	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	616	3.81	0.41	12	0.34	346.00	3185.00	1635	20220819	-19.45	960	20230103	37.19	1449	-9.11	20230609	960	37.19	20230103	1635	-19.45	20220819	960	37.19	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
59	20230621	090751	50.00	KOSPI	금융업	N	N	N	N	50	N	1320	1	2	0.08	33408588	25418	2.94	1320	1320	1308	1714	924	1319	1314.37	2.18	0	-4707	1382	1350	1332	1300	1282	1341	1291	234	395	500	940	1	1	46803136	618	3.82	0.41	12	0.05	346.00	3185.00	1635	20220819	-19.27	960	20230103	37.50	1449	-8.90	20230609	960	37.50	20230103	1635	-19.27	20220819	960	37.50	20230103	3.36	N	006200	500	234 억	1021134	N	N	21	N	N
60	20230620	160831	50.00	KOSPI	금융업	N	N	N	N	50	N	1319	-32	5	-2.37	1130259577	850909	81.97	1362	1364	1314	1756	946	1351	1328.31	2.46	0	-116399	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	617	3.81	0.41	12	1.82	346.00	3185.00	1635	20220819	-19.33	960	20230103	37.40	1449	-8.97	20230609	960	37.40	20230103	1635	-19.33	20220819	960	37.40	20230103	3.27	N	006200	500	234 억	1149553	N	N	21	N	N
61	20230620	150357	50.00	KOSPI	금융업	N	N	N	N	50	N	1317	-34	5	-2.52	1005372409	756108	72.84	1362	1364	1316	1756	946	1351	1329.67	2.46	0	-112519	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	616	3.81	0.41	12	1.62	346.00	3185.00	1635	20220819	-19.45	960	20230103	37.19	1449	-9.11	20230609	960	37.19	20230103	1635	-19.45	20220819	960	37.19	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
62	20230620	140959	50.00	KOSPI	금융업	N	N	N	N	50	N	1326	-25	5	-1.85	832608576	625194	60.23	1362	1364	1318	1756	946	1351	1331.76	2.46	0	-102070	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	621	3.83	0.42	12	1.34	346.00	3185.00	1635	20220819	-18.90	960	20230103	38.12	1449	-8.49	20230609	960	38.12	20230103	1635	-18.90	20220819	960	38.12	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
63	20230620	130121	50.00	KOSPI	금융업	N	N	N	N	50	N	1325	-26	5	-1.92	746529406	560252	53.97	1362	1364	1318	1756	946	1351	1332.49	2.46	0	-91892	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	620	3.83	0.42	12	1.20	346.00	3185.00	1635	20220819	-18.96	960	20230103	38.02	1449	-8.56	20230609	960	38.02	20230103	1635	-18.96	20220819	960	38.02	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
64	20230620	120208	50.00	KOSPI	금융업	N	N	N	N	50	N	1320	-31	5	-2.29	704971556	528924	50.95	1362	1364	1318	1756	946	1351	1332.84	2.46	0	-94754	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	618	3.82	0.41	12	1.13	346.00	3185.00	1635	20220819	-19.27	960	20230103	37.50	1449	-8.90	20230609	960	37.50	20230103	1635	-19.27	20220819	960	37.50	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
65	20230620	110722	50.00	KOSPI	금융업	N	N	N	N	50	N	1323	-28	5	-2.07	622523344	466480	44.94	1362	1364	1320	1756	946	1351	1334.51	2.46	0	-81954	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	619	3.82	0.42	12	1.00	346.00	3185.00	1635	20220819	-19.08	960	20230103	37.81	1449	-8.70	20230609	960	37.81	20230103	1635	-19.08	20220819	960	37.81	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
66	20230620	100210	50.00	KOSPI	금융업	N	N	N	N	50	N	1323	-28	5	-2.07	522340744	390780	37.65	1362	1364	1320	1756	946	1351	1336.66	2.46	0	-72411	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	619	3.82	0.42	12	0.83	346.00	3185.00	1635	20220819	-19.08	960	20230103	37.81	1449	-8.70	20230609	960	37.81	20230103	1635	-19.08	20220819	960	37.81	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
67	20230620	090917	50.00	KOSPI	금융업	N	N	N	N	50	N	1340	-11	5	-0.81	220791200	163629	15.76	1362	1364	1338	1756	946	1351	1349.34	2.46	0	-75190	1397	1374	1328	1305	1259	1385	1316	234	405	500	970	1	1	46803136	627	3.87	0.42	12	0.35	346.00	3185.00	1635	20220819	-18.04	960	20230103	39.58	1449	-7.52	20230609	960	39.58	20230103	1635	-18.04	20220819	960	39.58	20230103	3.27	N	006200	500	234 억	1149553	N	N	29	N	N
68	20230619	160252	50.00	KOSPI	금융업	N	N	N	N	50	N	1351	16	2	1.20	1338389778	1002341	57.97	1335	1351	1282	1735	935	1335	1335.16	2.55	0	-47491	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	632	3.90	0.42	12	2.14	346.00	3185.00	1635	20220819	-17.37	960	20230103	40.73	1449	-6.76	20230609	960	40.73	20230103	1635	-17.37	20220819	960	40.73	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
69	20230619	150357	50.00	KOSPI	금융업	N	N	N	N	50	N	1343	8	2	0.60	1217990296	912910	52.79	1335	1350	1282	1735	935	1335	1334.18	2.55	0	-41031	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	629	3.88	0.42	12	1.95	346.00	3185.00	1635	20220819	-17.86	960	20230103	39.90	1449	-7.32	20230609	960	39.90	20230103	1635	-17.86	20220819	960	39.90	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
70	20230619	140227	50.00	KOSPI	금융업	N	N	N	N	50	N	1328	-7	5	-0.52	1114488197	835670	48.33	1335	1350	1282	1735	935	1335	1333.65	2.55	0	-44084	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	622	3.84	0.42	12	1.79	346.00	3185.00	1635	20220819	-18.78	960	20230103	38.33	1449	-8.35	20230609	960	38.33	20230103	1635	-18.78	20220819	960	38.33	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
71	20230619	131009	50.00	KOSPI	금융업	N	N	N	N	50	N	1336	1	2	0.07	994788503	745838	43.13	1335	1350	1282	1735	935	1335	1333.79	2.55	0	-42430	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	625	3.86	0.42	12	1.59	346.00	3185.00	1635	20220819	-18.29	960	20230103	39.17	1449	-7.80	20230609	960	39.17	20230103	1635	-18.29	20220819	960	39.17	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
72	20230619	120208	50.00	KOSPI	금융업	N	N	N	N	50	N	1340	5	2	0.37	896818665	672648	38.90	1335	1350	1282	1735	935	1335	1333.27	2.55	0	-19293	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	627	3.87	0.42	12	1.44	346.00	3185.00	1635	20220819	-18.04	960	20230103	39.58	1449	-7.52	20230609	960	39.58	20230103	1635	-18.04	20220819	960	39.58	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
73	20230619	110717	50.00	KOSPI	금융업	N	N	N	N	50	N	1346	11	2	0.82	696686062	523710	30.29	1335	1350	1282	1735	935	1335	1330.29	2.55	0	-27321	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	630	3.89	0.42	12	1.12	346.00	3185.00	1635	20220819	-17.68	960	20230103	40.21	1449	-7.11	20230609	960	40.21	20230103	1635	-17.68	20220819	960	40.21	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
74	20230619	100548	50.00	KOSPI	금융업	N	N	N	N	50	N	1337	2	2	0.15	507212303	382177	22.10	1335	1350	1282	1735	935	1335	1327.16	2.55	0	-43203	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	626	3.86	0.42	12	0.82	346.00	3185.00	1635	20220819	-18.23	960	20230103	39.27	1449	-7.73	20230609	960	39.27	20230103	1635	-18.23	20220819	960	39.27	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
75	20230619	090455	50.00	KOSPI	금융업	N	N	N	N	50	N	1318	-17	5	-1.27	108025811	82107	4.75	1335	1335	1282	1735	935	1335	1315.65	2.55	0	-20619	1363	1349	1330	1316	1297	1356	1323	234	400	500	960	1	1	46803136	617	3.81	0.41	12	0.18	346.00	3185.00	1635	20220819	-19.39	960	20230103	37.29	1449	-9.04	20230609	960	37.29	20230103	1635	-19.39	20220819	960	37.29	20230103	3.61	N	006200	500	234 억	1191902	N	N	29	N	N
76	20230616	160844	50.00	KOSPI	금융업	N	N	N	N	50	N	1335	28	2	2.14	2272842793	1709594	92.35	1318	1344	1311	1699	915	1307	1329.44	2.74	0	-79261	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	625	3.86	0.42	12	3.65	346.00	3185.00	1635	20220819	-18.35	960	20230103	39.06	1449	-7.87	20230609	960	39.06	20230103	1635	-18.35	20220819	960	39.06	20230103	3.79	N	006200	500	234 억	1283943	N	N	29	N	N
77	20230616	150742	50.00	KOSPI	금융업	N	N	N	N	50	N	1321	14	2	1.07	2149686874	1616956	87.34	1318	1344	1311	1699	915	1307	1329.47	2.74	0	-66497	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	618	3.82	0.41	12	3.45	346.00	3185.00	1635	20220819	-19.20	960	20230103	37.60	1449	-8.83	20230609	960	37.60	20230103	1635	-19.20	20220819	960	37.60	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
78	20230616	140824	50.00	KOSPI	금융업	N	N	N	N	50	N	1331	24	2	1.84	1900646632	1428810	77.18	1318	1344	1311	1699	915	1307	1330.23	2.74	0	-30855	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	623	3.85	0.42	12	3.05	346.00	3185.00	1635	20220819	-18.59	960	20230103	38.65	1449	-8.14	20230609	960	38.65	20230103	1635	-18.59	20220819	960	38.65	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
79	20230616	130648	50.00	KOSPI	금융업	N	N	N	N	50	N	1334	27	2	2.07	1644568681	1237171	66.83	1318	1344	1311	1699	915	1307	1329.30	2.74	0	-7558	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	624	3.86	0.42	12	2.64	346.00	3185.00	1635	20220819	-18.41	960	20230103	38.96	1449	-7.94	20230609	960	38.96	20230103	1635	-18.41	20220819	960	38.96	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
80	20230616	120708	50.00	KOSPI	금융업	N	N	N	N	50	N	1325	18	2	1.38	1459030972	1098224	59.32	1318	1344	1311	1699	915	1307	1328.54	2.74	0	-12872	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	620	3.83	0.42	12	2.35	346.00	3185.00	1635	20220819	-18.96	960	20230103	38.02	1449	-8.56	20230609	960	38.02	20230103	1635	-18.96	20220819	960	38.02	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
81	20230616	110712	50.00	KOSPI	금융업	N	N	N	N	50	N	1326	19	2	1.45	1307708228	984738	53.19	1318	1343	1311	1699	915	1307	1327.98	2.74	0	-8926	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	621	3.83	0.42	12	2.10	346.00	3185.00	1635	20220819	-18.90	960	20230103	38.12	1449	-8.49	20230609	960	38.12	20230103	1635	-18.90	20220819	960	38.12	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
82	20230616	100303	50.00	KOSPI	금융업	N	N	N	N	50	N	1327	20	2	1.53	1080681489	813210	43.93	1318	1343	1311	1699	915	1307	1328.91	2.74	0	-13046	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	621	3.84	0.42	12	1.74	346.00	3185.00	1635	20220819	-18.84	960	20230103	38.23	1449	-8.42	20230609	960	38.23	20230103	1635	-18.84	20220819	960	38.23	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
83	20230616	090906	50.00	KOSPI	금융업	N	N	N	N	50	N	1332	25	2	1.91	562698495	424257	22.92	1318	1337	1311	1699	915	1307	1326.32	2.74	0	23140	1361	1333	1306	1278	1251	1320	1265	234	392	500	940	1	1	46803136	623	3.85	0.42	12	0.91	346.00	3185.00	1635	20220819	-18.53	960	20230103	38.75	1449	-8.07	20230609	960	38.75	20230103	1635	-18.53	20220819	960	38.75	20230103	3.79	N	006200	500	234 억	1283943	N	N	28	N	N
84	20230615	150417	50.00	KOSPI	금융업	N	N	N	N	50	N	1296	-25	5	-1.89	2147028902	1652960	54.09	1316	1334	1279	1717	925	1321	1298.90	2.44	0	125145	1417	1369	1345	1297	1273	1357	1285	234	396	500	950	1	1	46803136	607	3.75	0.41	12	3.53	346.00	3185.00	1635	20220819	-20.73	960	20230103	35.00	1449	-10.56	20230609	960	35.00	20230103	1635	-20.73	20220819	960	35.00	20230103	3.73	N	006200	500	234 억	1141668	N	N	39	N	N
85	20230615	140524	50.00	KOSPI	금융업	N	N	N	N	50	N	1291	-30	5	-2.27	1936291504	1489971	48.75	1316	1334	1279	1717	925	1321	1299.55	2.44	0	139142	1417	1369	1345	1297	1273	1357	1285	234	396	500	950	1	1	46803136	604	3.73	0.41	12	3.18	346.00	3185.00	1635	20220819	-21.04	960	20230103	34.48	1449	-10.90	20230609	960	34.48	20230103	1635	-21.04	20220819	960	34.48	20230103	3.73	N	006200	500	234 억	1141668	N	N	39	N	N
86	20230615	130856	50.00	KOSPI	금융업	N	N	N	N	50	N	1297	-24	5	-1.82	1786059979	1373560	44.95	1316	1334	1279	1717	925	1321	1300.31	2.44	0	115335	1417	1369	1345	1297	1273	1357	1285	234	396	500	950	1	1	46803136	607	3.75	0.41	12	2.93	346.00	3185.00	1635	20220819	-20.67	960	20230103	35.10	1449	-10.49	20230609	960	35.10	20230103	1635	-20.67	20220819	960	35.10	20230103	3.73	N	006200	500	234 억	1141668	N	N	39	N	N
87	20230615	120156	50.00	KOSPI	금융업	N	N	N	N	50	N	1293	-28	5	-2.12	1646908551	1266417	41.44	1316	1334	1279	1717	925	1321	1300.44	2.44	0	102353	1417	1369	1345	1297	1273	1357	1285	234	396	500	950	1	1	46803136	605	3.74	0.41	12	2.71	346.00	3185.00	1635	20220819	-20.92	960	20230103	34.69	1449	-10.77	20230609	960	34.69	20230103	1635	-20.92	20220819	960	34.69	20230103	3.73	N	006200	500	234 억	1141668	N	N	39	N	N
88	20230615	111039	50.00	KOSPI	금융업	N	N	N	N	50	N	1283	-38	5	-2.88	1390721361	1066895	34.91	1316	1334	1280	1717	925	1321	1303.52	2.44	0	44435	1417	1369	1345	1297	1273	1357	1285	234	396	500	950	1	1	46803136	600	3.71	0.40	12	2.28	346.00	3185.00	1635	20220819	-21.53	960	20230103	33.65	1449	-11.46	20230609	960	33.65	20230103	1635	-21.53	20220819	960	33.65	20230103	3.73	N	006200	500	234 억	1141668	N	N	39	N	N
89	20230611	184530	50.00	KOSPI	금융업	N	N	N	N	50	N	1449	334	1	29.96	49631742547	35203651	12503.29	1225	1449	1215	1449	781	1115	1409.31	2.44	-480230	-481618	1125	1119	1109	1103	1093	1123	1107	234	334	500	800	1	1	46803136	678	4.19	0.45	12	75.22	346.00	3185.00	1745	20220608	-16.96	960	20230103	50.94	1449	0.00	20230609	960	50.94	20230103	1700	-14.76	20220609	960	50.94	20230103	1.43	N	006200	500	234 억	1143668	N	N	23	N	N
90	20230611	181742	50.00	KOSPI	금융업	N	N	N	N	50	N	1449	334	1	29.96	49631742547	35203651	12503.29	1225	1449	1215	1449	781	1115	1409.31	2.44	-480230	-481618	1125	1119	1109	1103	1093	1123	1107	234	334	500	800	1	1	46803136	678	4.19	0.45	12	75.22	346.00	3185.00	1745	20220608	-16.96	960	20230103	50.94	1449	0.00	20230609	960	50.94	20230103	1700	-14.76	20220609	960	50.94	20230103	1.43	N	006200	500	234 억	1143668	N	N	23	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History