KissMeData/010050/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

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	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	160236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	13	2	1.81	1056416920	1450735	58.80	719	733	718	934	504	719	728.19	3.05	0	341280	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6399	6.97	0.95	12	0.17	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.71	N	010050	500	4371 억	26622735	N	N	174	N	N
3	20230630	150236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	14	2	1.95	1031214905	1416300	57.40	719	733	718	934	504	719	728.10	3.05	0	322324	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6408	6.98	0.95	12	0.16	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
4	20230630	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	14	2	1.95	948835871	1303781	52.84	719	733	718	934	504	719	727.76	3.05	0	260745	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6408	6.98	0.95	12	0.15	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
5	20230630	130237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	14	2	1.95	840841803	1156278	46.86	719	733	718	934	504	719	727.20	3.05	0	199339	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6408	6.98	0.95	12	0.13	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
6	20230630	120235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	10	2	1.39	700753474	964715	39.10	719	733	718	934	504	719	726.38	3.05	0	63842	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6373	6.94	0.94	12	0.11	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
7	20230630	110236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	13	2	1.81	642185786	884487	35.85	719	733	718	934	504	719	726.05	3.05	0	22279	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6399	6.97	0.95	12	0.10	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
8	20230630	100235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	7	2	0.97	350177501	484789	19.65	719	728	718	934	504	719	722.33	3.05	0	-122900	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6347	6.91	0.94	12	0.06	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
9	20230630	090237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	724	5	2	0.70	18993942	26377	1.07	719	724	719	934	504	719	720.09	3.05	0	-2471	743	730	724	711	705	728	709	4371	215	500	540	1	1	874203406	6329	6.90	0.94	12	0.00	105.00	772.00	979	20220809	-26.05	695	20221013	4.17	890	-18.65	20230203	716	1.12	20230426	979	-26.05	20220809	695	4.17	20221013	0.71	N	010050	500	4371 억	26622735	N	N	85	N	N
10	20230629	160236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	719	-7	5	-0.96	1795658811	2464115	223.98	730	737	718	943	509	726	728.72	3.08	0	-317314	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6286	6.85	0.93	12	0.28	105.00	772.00	979	20220809	-26.56	695	20221013	3.45	890	-19.21	20230203	716	0.42	20230426	979	-26.56	20220809	695	3.45	20221013	0.71	N	010050	500	4371 억	26927538	N	N	85	N	N
11	20230629	150234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	-4	5	-0.55	1587271717	2174606	197.67	730	737	721	943	509	726	729.91	3.08	0	-260634	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6312	6.88	0.94	12	0.25	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	716	0.84	20230426	979	-26.25	20220809	695	3.88	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
12	20230629	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	722	-4	5	-0.55	1425158432	1950022	177.25	730	737	721	943	509	726	730.84	3.08	0	-192230	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6312	6.88	0.94	12	0.22	105.00	772.00	979	20220809	-26.25	695	20221013	3.88	890	-18.88	20230203	716	0.84	20230426	979	-26.25	20220809	695	3.88	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
13	20230629	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	-1	5	-0.14	1357801744	1856954	168.79	730	737	721	943	509	726	731.20	3.08	0	-187679	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6338	6.90	0.94	12	0.21	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	716	1.26	20230426	979	-25.94	20220809	695	4.32	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
14	20230629	120235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	2	2	0.28	1131566480	1544841	140.42	730	737	726	943	509	726	732.48	3.08	0	21132	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6364	6.93	0.94	12	0.18	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
15	20230629	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	6	2	0.83	990475790	1351633	122.86	730	737	726	943	509	726	732.80	3.08	0	165347	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6399	6.97	0.95	12	0.15	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
16	20230629	100235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	9	2	1.24	604897031	826066	75.09	730	737	726	943	509	726	732.26	3.08	0	221167	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6425	7.00	0.95	12	0.09	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
17	20230629	090235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	0	3	0.00	16365186	22466	2.04	730	730	726	943	509	726	728.44	3.08	0	-3691	730	727	726	723	722	729	725	4371	217	500	550	1	1	874203406	6347	6.91	0.94	12	0.00	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.71	N	010050	500	4371 억	26927538	N	N	18	N	N
18	20230628	160233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	1	2	0.14	798574323	1098642	118.10	725	729	725	942	508	725	726.87	3.07	0	100035	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6347	6.91	0.94	12	0.13	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.72	N	010050	500	4371 억	26828364	N	N	18	N	N
19	20230628	150234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	2	2	0.28	749178083	1030622	110.79	725	729	725	942	508	725	726.92	3.07	0	90369	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6355	6.92	0.94	12	0.12	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
20	20230628	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	3	2	0.41	710930297	978022	105.13	725	729	725	942	508	725	726.91	3.07	0	74534	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6364	6.93	0.94	12	0.11	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
21	20230628	130233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	2	2	0.28	669072833	920452	98.94	725	729	725	942	508	725	726.90	3.07	0	62726	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6355	6.92	0.94	12	0.11	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
22	20230628	120216	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	1	2	0.14	441991642	607688	65.32	725	729	725	942	508	725	727.33	3.07	0	56577	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6347	6.91	0.94	12	0.07	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
23	20230628	110235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	3	2	0.41	262762337	361058	38.81	725	729	725	942	508	725	727.76	3.07	0	43261	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6364	6.93	0.94	12	0.04	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
24	20230628	100233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	3	2	0.41	129089457	177459	19.08	725	729	725	942	508	725	727.43	3.07	0	20856	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6364	6.93	0.94	12	0.02	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
25	20230628	090234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	1	2	0.14	18868834	26025	2.80	725	726	725	942	508	725	725.03	3.07	0	0	734	729	727	722	720	728	721	4371	217	500	550	1	1	874203406	6347	6.91	0.94	12	0.00	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.72	N	010050	500	4371 억	26828364	N	N	1019	N	N
26	20230627	160234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	725	-5	5	-0.68	673884725	927543	129.61	730	732	725	949	511	730	726.53	3.08	0	-130869	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6338	6.90	0.94	12	0.11	105.00	772.00	979	20220809	-25.94	695	20221013	4.32	890	-18.54	20230203	716	1.26	20230426	979	-25.94	20220809	695	4.32	20221013	0.73	N	010050	500	4371 억	26959851	N	N	1019	N	N
27	20230627	150235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-3	5	-0.41	551247604	758483	105.99	730	732	725	949	511	730	726.78	3.08	0	-122440	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6355	6.92	0.94	12	0.09	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
28	20230627	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	-4	5	-0.55	388924165	534758	74.72	730	732	726	949	511	730	727.29	3.08	0	-100288	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6347	6.91	0.94	12	0.06	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
29	20230627	130238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-3	5	-0.41	281116399	386331	53.98	730	732	726	949	511	730	727.66	3.08	0	-92839	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6355	6.92	0.94	12	0.04	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
30	20230627	120238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-2	5	-0.27	212906296	292509	40.87	730	732	726	949	511	730	727.86	3.08	0	-56280	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
31	20230627	110236	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-2	5	-0.27	188991991	259653	36.28	730	732	726	949	511	730	727.86	3.08	0	-55298	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.03	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
32	20230627	100232	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-3	5	-0.41	148712786	204260	28.54	730	732	726	949	511	730	728.06	3.08	0	-55157	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6355	6.92	0.94	12	0.02	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
33	20230627	090234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	0	3	0.00	2946778	4037	0.56	730	732	729	949	511	730	729.94	3.08	0	-1328	735	732	729	726	723	734	728	4371	219	500	550	1	1	874203406	6382	6.95	0.95	12	0.00	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.73	N	010050	500	4371 억	26959851	N	N	356	N	N
34	20230626	160233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	2	2	0.27	517811888	710114	102.89	726	732	726	946	510	728	729.19	3.05	0	299929	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6382	6.95	0.95	12	0.08	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.73	N	010050	500	4371 억	26660051	N	N	356	N	N
35	20230626	150235	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	3	2	0.41	497730564	682621	98.91	726	732	726	946	510	728	729.15	3.05	0	283673	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6390	6.96	0.95	12	0.08	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	716	2.09	20230426	979	-25.33	20220809	695	5.18	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
36	20230626	140234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	2	2	0.27	391115684	536394	77.72	726	732	726	946	510	728	729.16	3.05	0	241046	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6382	6.95	0.95	12	0.06	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
37	20230626	130234	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	3	2	0.41	360761837	494834	71.70	726	732	726	946	510	728	729.06	3.05	0	217430	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6390	6.96	0.95	12	0.06	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	716	2.09	20230426	979	-25.33	20220809	695	5.18	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
38	20230626	120233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	313907514	430737	62.41	726	732	726	946	510	728	728.77	3.05	0	194416	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.05	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
39	20230626	110233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	3	2	0.41	282407400	387652	56.17	726	732	726	946	510	728	728.51	3.05	0	175122	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6390	6.96	0.95	12	0.04	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	716	2.09	20230426	979	-25.33	20220809	695	5.18	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
40	20230626	100233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	3	2	0.41	186215598	255965	37.09	726	731	726	946	510	728	727.50	3.05	0	61663	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6390	6.96	0.95	12	0.03	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	716	2.09	20230426	979	-25.33	20220809	695	5.18	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
41	20230626	090233	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	0	3	0.00	18833077	25876	3.75	726	728	726	946	510	728	727.82	3.05	0	-19541	736	732	730	726	724	731	725	4371	218	500	550	1	1	874203406	6364	6.93	0.94	12	0.00	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.73	N	010050	500	4371 억	26660051	N	N	1542	N	N
42	20230623	152909	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	-6	5	-0.82	489339561	669794	71.62	730	734	728	955	515	735	730.58	3.05	0	-12860	743	739	732	728	721	741	730	4371	220	500	550	1	1	874203406	6373	6.94	0.94	12	0.08	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.73	N	010050	500	4371 억	26666046	N	N	341	N	N
43	20230623	140212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	-5	5	-0.68	396581145	542501	58.01	730	734	729	955	515	735	731.02	3.05	0	837	743	739	732	728	721	741	730	4371	220	500	550	1	1	874203406	6382	6.95	0.95	12	0.06	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.73	N	010050	500	4371 억	26666046	N	N	341	N	N
44	20230622	160720	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	7	2	0.96	680274501	929315	114.69	725	736	725	946	510	728	732.02	3.04	0	86689	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6425	7.00	0.95	12	0.11	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.75	N	010050	500	4371 억	26577572	N	N	341	N	N
45	20230622	150520	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	5	2	0.69	639402981	873661	107.82	725	736	725	946	510	728	731.87	3.04	0	85707	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6408	6.98	0.95	12	0.10	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
46	20230622	140306	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	7	2	0.96	568315441	776797	95.86	725	735	725	946	510	728	731.61	3.04	0	71034	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6425	7.00	0.95	12	0.09	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
47	20230622	130302	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	430700055	589289	72.72	725	735	725	946	510	728	730.88	3.04	0	49145	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.07	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
48	20230622	120835	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	380932156	521344	64.34	725	735	725	946	510	728	730.67	3.04	0	36852	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.06	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
49	20230622	110351	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	5	2	0.69	321198174	439771	54.27	725	735	725	946	510	728	730.38	3.04	0	23460	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6408	6.98	0.95	12	0.05	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
50	20230622	100258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	136138696	187022	23.08	725	732	725	946	510	728	727.93	3.04	0	-1209	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.02	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
51	20230622	090210	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-1	5	-0.14	29776228	41045	5.07	725	729	725	946	510	728	725.45	3.04	0	-7636	735	731	729	725	723	730	724	4371	218	500	550	1	1	874203406	6355	6.92	0.94	12	0.00	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.75	N	010050	500	4371 억	26577572	N	N	13303	N	N
52	20230621	161027	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-4	5	-0.55	584840124	802112	69.04	732	733	727	951	513	732	729.14	3.03	0	63666	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.09	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.74	N	010050	500	4371 억	26513482	N	N	13303	N	N
53	20230621	150938	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-4	5	-0.55	499624583	684984	58.96	732	733	727	951	513	732	729.40	3.03	0	69155	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.08	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
54	20230621	140315	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	-2	5	-0.27	364770950	499858	43.03	732	733	727	951	513	732	729.75	3.03	0	43164	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6382	6.95	0.95	12	0.06	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
55	20230621	130252	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	-2	5	-0.27	309674592	424390	36.53	732	733	727	951	513	732	729.69	3.03	0	33135	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6382	6.95	0.95	12	0.05	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
56	20230621	120851	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	-2	5	-0.27	270600374	370814	31.92	732	733	727	951	513	732	729.75	3.03	0	24286	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6382	6.95	0.95	12	0.04	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
57	20230621	110940	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	-2	5	-0.27	212209706	290807	25.03	732	733	727	951	513	732	729.73	3.03	0	30389	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6382	6.95	0.95	12	0.03	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
58	20230621	100919	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	-2	5	-0.27	85675518	117259	10.09	732	733	729	951	513	732	730.65	3.03	0	-420	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6382	6.95	0.95	12	0.01	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
59	20230621	090202	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	-1	5	-0.14	6671401	9117	0.78	732	732	731	951	513	732	731.75	3.03	0	-2883	739	735	730	726	721	737	728	4371	219	500	550	1	1	874203406	6390	6.96	0.95	12	0.00	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	716	2.09	20230426	979	-25.33	20220809	695	5.18	20221013	0.74	N	010050	500	4371 억	26513482	N	N	258	N	N
60	20230620	160707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	842587034	1154726	86.99	728	734	725	946	510	728	729.68	3.00	0	255356	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.13	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.74	N	010050	500	4371 억	26228718	N	N	258	N	N
61	20230620	150919	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	5	2	0.69	788329178	1080636	81.41	728	733	725	946	510	728	729.50	3.00	0	262993	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6408	6.98	0.95	12	0.12	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
62	20230620	140923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	683383394	937263	70.61	728	732	725	946	510	728	729.13	3.00	0	254418	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.11	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
63	20230620	130911	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	4	2	0.55	539315846	740152	55.76	728	732	725	946	510	728	728.66	3.00	0	243366	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6399	6.97	0.95	12	0.08	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
64	20230620	120756	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	730	2	2	0.27	476217027	653815	49.26	728	732	725	946	510	728	728.37	3.00	0	230960	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6382	6.95	0.95	12	0.07	105.00	772.00	979	20220809	-25.43	695	20221013	5.04	890	-17.98	20230203	716	1.96	20230426	979	-25.43	20220809	695	5.04	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
65	20230620	110505	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	1	2	0.14	413485979	567918	42.79	728	732	725	946	510	728	728.07	3.00	0	235856	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6373	6.94	0.94	12	0.06	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
66	20230620	100948	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	1	2	0.14	241836273	332280	25.03	728	732	725	946	510	728	727.81	3.00	0	150776	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6373	6.94	0.94	12	0.04	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
67	20230620	090751	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	0	3	0.00	37191256	51256	3.86	728	729	725	946	510	728	725.60	3.00	0	18068	736	732	728	724	720	730	722	4371	218	500	550	1	1	874203406	6364	6.93	0.94	12	0.01	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.74	N	010050	500	4371 억	26228718	N	N	233	N	N
68	20230619	160815	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-4	5	-0.55	961030764	1321479	137.23	732	732	724	951	513	732	727.24	3.00	0	20159	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.15	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.74	N	010050	500	4371 억	26209438	N	N	233	N	N
69	20230619	150849	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-5	5	-0.68	930379061	1279358	132.86	732	732	724	951	513	732	727.22	3.00	0	19360	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6355	6.92	0.94	12	0.15	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
70	20230619	140745	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-5	5	-0.68	894672339	1230255	127.76	732	732	724	951	513	732	727.23	3.00	0	14211	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6355	6.92	0.94	12	0.14	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
71	20230619	130300	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-4	5	-0.55	821618472	1129898	117.34	732	732	724	951	513	732	727.16	3.00	0	5822	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.13	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
72	20230619	121026	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	727	-5	5	-0.68	770858200	1060171	110.10	732	732	724	951	513	732	727.11	3.00	0	-2037	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6355	6.92	0.94	12	0.12	105.00	772.00	979	20220809	-25.74	695	20221013	4.60	890	-18.31	20230203	716	1.54	20230426	979	-25.74	20220809	695	4.60	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
73	20230619	110456	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	726	-6	5	-0.82	670877062	922637	95.81	732	732	724	951	513	732	727.13	3.00	0	-11878	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6347	6.91	0.94	12	0.11	105.00	772.00	979	20220809	-25.84	695	20221013	4.46	890	-18.43	20230203	716	1.40	20230426	979	-25.84	20220809	695	4.46	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
74	20230619	100512	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	729	-3	5	-0.41	234099503	321140	33.35	732	732	726	951	513	732	728.96	3.00	0	-6173	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6373	6.94	0.94	12	0.04	105.00	772.00	979	20220809	-25.54	695	20221013	4.89	890	-18.09	20230203	716	1.82	20230426	979	-25.54	20220809	695	4.89	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
75	20230619	090754	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	728	-4	5	-0.55	56728836	77774	8.08	732	732	728	951	513	732	729.41	3.00	0	-19445	737	734	732	729	727	733	728	4371	219	500	550	1	1	874203406	6364	6.93	0.94	12	0.01	105.00	772.00	979	20220809	-25.64	695	20221013	4.75	890	-18.20	20230203	716	1.68	20230426	979	-25.64	20220809	695	4.75	20221013	0.74	N	010050	500	4371 억	26209438	N	N	252	N	N
76	20230616	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	-1	5	-0.14	696898726	951815	72.10	733	735	730	952	514	733	732.18	2.98	0	199144	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6399	6.97	0.95	12	0.11	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.71	N	010050	500	4371 억	26011724	N	N	252	N	N
77	20230616	150526	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	637873494	871207	66.00	733	735	730	952	514	733	732.17	2.98	0	167758	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6408	6.98	0.95	12	0.10	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
78	20230616	140722	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	486977037	664921	50.37	733	735	731	952	514	733	732.38	2.98	0	148591	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6408	6.98	0.95	12	0.08	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
79	20230616	131025	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	406838689	555533	42.08	733	735	731	952	514	733	732.34	2.98	0	129528	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6408	6.98	0.95	12	0.06	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
80	20230616	120642	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	348414041	475797	36.04	733	735	731	952	514	733	732.27	2.98	0	116897	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6408	6.98	0.95	12	0.05	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
81	20230616	110455	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	-1	5	-0.14	272527336	372191	28.20	733	735	731	952	514	733	732.22	2.98	0	92087	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6399	6.97	0.95	12	0.04	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
82	20230616	100157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	187595438	256197	19.41	733	735	731	952	514	733	732.23	2.98	0	51649	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6408	6.98	0.95	12	0.03	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
83	20230616	090559	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	733	0	3	0.00	28304773	38619	2.93	733	735	732	952	514	733	732.92	2.98	0	-912	744	738	734	728	724	736	726	4371	219	500	550	1	1	874203406	6408	6.98	0.95	12	0.00	105.00	772.00	979	20220809	-25.13	695	20221013	5.47	890	-17.64	20230203	716	2.37	20230426	979	-25.13	20220809	695	5.47	20221013	0.71	N	010050	500	4371 억	26011724	N	N	1124	N	N
84	20230615	150319	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	734	-3	5	-0.41	897131415	1223073	63.49	737	740	730	958	516	737	733.51	2.96	0	111252	747	741	737	731	727	740	730	4371	221	500	560	1	1	874203406	6417	6.99	0.95	12	0.14	105.00	772.00	979	20220809	-25.03	695	20221013	5.61	890	-17.53	20230203	716	2.51	20230426	979	-25.03	20220809	695	5.61	20221013	0.70	N	010050	500	4371 억	25916437	N	N	234	N	N
85	20230615	140501	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	734	-3	5	-0.41	811156932	1105837	57.40	737	740	730	958	516	737	733.52	2.96	0	118184	747	741	737	731	727	740	730	4371	221	500	560	1	1	874203406	6417	6.99	0.95	12	0.13	105.00	772.00	979	20220809	-25.03	695	20221013	5.61	890	-17.53	20230203	716	2.51	20230426	979	-25.03	20220809	695	5.61	20221013	0.70	N	010050	500	4371 억	25916437	N	N	234	N	N
86	20230615	130212	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	735	-2	5	-0.27	735165052	1002198	52.02	737	740	730	958	516	737	733.55	2.96	0	87299	747	741	737	731	727	740	730	4371	221	500	560	1	1	874203406	6425	7.00	0.95	12	0.11	105.00	772.00	979	20220809	-24.92	695	20221013	5.76	890	-17.42	20230203	716	2.65	20230426	979	-24.92	20220809	695	5.76	20221013	0.70	N	010050	500	4371 억	25916437	N	N	234	N	N
87	20230615	120258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	732	-5	5	-0.68	627374427	855251	44.39	737	740	730	958	516	737	733.56	2.96	0	55274	747	741	737	731	727	740	730	4371	221	500	560	1	1	874203406	6399	6.97	0.95	12	0.10	105.00	772.00	979	20220809	-25.23	695	20221013	5.32	890	-17.75	20230203	716	2.23	20230426	979	-25.23	20220809	695	5.32	20221013	0.70	N	010050	500	4371 억	25916437	N	N	234	N	N
88	20230615	110258	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	731	-6	5	-0.81	421528835	573755	29.78	737	740	731	958	516	737	734.68	2.96	0	75909	747	741	737	731	727	740	730	4371	221	500	560	1	1	874203406	6390	6.96	0.95	12	0.07	105.00	772.00	979	20220809	-25.33	695	20221013	5.18	890	-17.87	20230203	716	2.09	20230426	979	-25.33	20220809	695	5.18	20221013	0.70	N	010050	500	4371 억	25916437	N	N	234	N	N
89	20230611	184703	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	746	7	2	0.95	1824899462	2461138	199.73	739	746	735	960	518	739	741.44	2.90	533073	666151	744	741	738	735	732	743	737	4371	221	500	560	1	1	874203406	6522	7.10	0.97	12	0.28	105.00	772.00	979	20220809	-23.80	695	20221013	7.34	890	-16.18	20230203	716	4.19	20230426	979	-23.80	20220809	695	7.34	20221013	0.80	N	010050	500	4371 억	25325834	N	N	5023	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History