KissMeData/005740/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 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	160204	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	-50	5	-0.80	63621660	10240	72.46	6250	6260	6180	8120	4380	6250	6215.17	1.76	0	-1836	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	921	11.46	0.32	12	0.07	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
3	20230630	150204	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-30	5	-0.48	38957880	6263	44.32	6250	6260	6180	8120	4380	6250	6220.32	1.76	0	-1415	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	924	11.50	0.32	12	0.04	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
4	20230630	140205	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	-20	5	-0.32	30845700	4963	35.12	6250	6250	6180	8120	4380	6250	6215.13	1.76	0	-1082	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	925	11.52	0.32	12	0.03	541.00	19334.00	9240	20220803	-32.58	5800	20221013	7.41	8140	-23.46	20230112	6030	3.32	20230426	9240	-32.58	20220803	5800	7.41	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
5	20230630	130204	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-40	5	-0.64	20164380	3247	22.98	6250	6250	6180	8120	4380	6250	6210.16	1.76	0	-830	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	922	11.48	0.32	12	0.02	541.00	19334.00	9240	20220803	-32.79	5800	20221013	7.07	8140	-23.71	20230112	6030	2.99	20230426	9240	-32.79	20220803	5800	7.07	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
6	20230630	120203	57	100.00	KOSPI	금융업	N	N	N	N		N	6200	-50	5	-0.80	13154990	2117	14.98	6250	6250	6180	8120	4380	6250	6213.98	1.76	0	-632	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	921	11.46	0.32	12	0.01	541.00	19334.00	9240	20220803	-32.90	5800	20221013	6.90	8140	-23.83	20230112	6030	2.82	20230426	9240	-32.90	20220803	5800	6.90	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
7	20230630	110204	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	0	3	0.00	8349940	1342	9.50	6250	6250	6180	8120	4380	6250	6222.01	1.76	0	-458	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	928	11.55	0.32	12	0.01	541.00	19334.00	9240	20220803	-32.36	5800	20221013	7.76	8140	-23.22	20230112	6030	3.65	20230426	9240	-32.36	20220803	5800	7.76	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
8	20230630	100203	57	100.00	KOSPI	금융업	N	N	N	N		N	6190	-60	5	-0.96	5966100	960	6.79	6250	6250	6180	8120	4380	6250	6214.69	1.76	0	-352	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	919	11.44	0.32	12	0.01	541.00	19334.00	9240	20220803	-33.01	5800	20221013	6.72	8140	-23.96	20230112	6030	2.65	20230426	9240	-33.01	20220803	5800	6.72	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
9	20230630	090205	57	100.00	KOSPI	금융업	N	N	N	N		N	6240	-10	5	-0.16	106190	17	0.12	6250	6250	6240	8120	4380	6250	6246.47	1.76	0	-14	6470	6360	6270	6160	6070	6315	6115	74	1870	500	4500	10	1	14847347	926	11.53	0.32	12	0.00	541.00	19334.00	9240	20220803	-32.47	5800	20221013	7.59	8140	-23.34	20230112	6030	3.48	20230426	9240	-32.47	20220803	5800	7.59	20221013	1.21	N	005740	500	74 억	261004	N	N	1	N	N
10	20230629	160205	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	-20	5	-0.32	87882330	14117	205.13	6270	6380	6180	8150	4390	6270	6225.22	1.79	0	-3387	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	928	11.55	0.32	12	0.10	541.00	19334.00	9240	20220803	-32.36	5800	20221013	7.76	8140	-23.22	20230112	6030	3.65	20230426	9240	-32.36	20220803	5800	7.76	20221013	1.19	N	005740	500	74 억	265389	N	N	1	N	N
11	20230629	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-50	5	-0.80	73293940	11764	170.94	6270	6380	6200	8150	4390	6270	6230.29	1.79	0	-3304	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	924	11.50	0.32	12	0.08	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
12	20230629	140202	57	100.00	KOSPI	금융업	N	N	N	N		N	6230	-40	5	-0.64	66916330	10739	156.04	6270	6380	6200	8150	4390	6270	6231.08	1.79	0	-2615	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	925	11.52	0.32	12	0.07	541.00	19334.00	9240	20220803	-32.58	5800	20221013	7.41	8140	-23.46	20230112	6030	3.32	20230426	9240	-32.58	20220803	5800	7.41	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
13	20230629	130202	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-60	5	-0.96	59650330	9570	139.06	6270	6380	6200	8150	4390	6270	6232.98	1.79	0	-2378	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	922	11.48	0.32	12	0.06	541.00	19334.00	9240	20220803	-32.79	5800	20221013	7.07	8140	-23.71	20230112	6030	2.99	20230426	9240	-32.79	20220803	5800	7.07	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
14	20230629	120203	57	100.00	KOSPI	금융업	N	N	N	N		N	6210	-60	5	-0.96	54042200	8667	125.94	6270	6380	6210	8150	4390	6270	6235.32	1.79	0	-2005	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	922	11.48	0.32	12	0.06	541.00	19334.00	9240	20220803	-32.79	5800	20221013	7.07	8140	-23.71	20230112	6030	2.99	20230426	9240	-32.79	20220803	5800	7.07	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
15	20230629	110203	57	100.00	KOSPI	금융업	N	N	N	N		N	6220	-50	5	-0.80	27246890	4358	63.32	6270	6380	6220	8150	4390	6270	6252.07	1.79	0	-615	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	924	11.50	0.32	12	0.03	541.00	19334.00	9240	20220803	-32.68	5800	20221013	7.24	8140	-23.59	20230112	6030	3.15	20230426	9240	-32.68	20220803	5800	7.24	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
16	20230629	100204	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	0	3	0.00	10602160	1688	24.53	6270	6380	6230	8150	4390	6270	6281.03	1.79	0	-66	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	931	11.59	0.32	12	0.01	541.00	19334.00	9240	20220803	-32.14	5800	20221013	8.10	8140	-22.97	20230112	6030	3.98	20230426	9240	-32.14	20220803	5800	8.10	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
17	20230629	090203	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	0	3	0.00	2460550	394	5.73	6270	6270	6240	8150	4390	6270	6243.72	1.79	0	0	6363	6316	6273	6226	6183	6295	6205	74	1880	500	4510	10	1	14847347	931	11.59	0.32	12	0.00	541.00	19334.00	9240	20220803	-32.14	5800	20221013	8.10	8140	-22.97	20230112	6030	3.98	20230426	9240	-32.14	20220803	5800	8.10	20221013	1.19	N	005740	500	74 억	265389	N	N	0	N	N
18	20230628	160202	57	100.00	KOSPI	금융업	N	N	N	N		N	6270	10	2	0.16	42221570	6741	40.40	6300	6320	6230	8130	4390	6260	6263.40	1.80	0	-1580	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	931	11.59	0.32	12	0.05	541.00	19334.00	9240	20220803	-32.14	5800	20221013	8.10	8140	-22.97	20230112	6030	3.98	20230426	9240	-32.14	20220803	5800	8.10	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
19	20230628	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	-10	5	-0.16	41556320	6635	39.76	6300	6320	6230	8130	4390	6260	6263.20	1.80	0	-1576	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	928	11.55	0.32	12	0.04	541.00	19334.00	9240	20220803	-32.36	5800	20221013	7.76	8140	-23.22	20230112	6030	3.65	20230426	9240	-32.36	20220803	5800	7.76	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
20	20230628	140202	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	20	2	0.32	34844150	5562	33.33	6300	6320	6230	8130	4390	6260	6264.68	1.80	0	-1442	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	932	11.61	0.32	12	0.04	541.00	19334.00	9240	20220803	-32.03	5800	20221013	8.28	8140	-22.85	20230112	6030	4.15	20230426	9240	-32.03	20220803	5800	8.28	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
21	20230628	130202	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	20	2	0.32	27136060	4331	25.96	6300	6320	6230	8130	4390	6260	6265.54	1.80	0	-1087	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	932	11.61	0.32	12	0.03	541.00	19334.00	9240	20220803	-32.03	5800	20221013	8.28	8140	-22.85	20230112	6030	4.15	20230426	9240	-32.03	20220803	5800	8.28	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
22	20230628	120150	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	0	3	0.00	26709690	4263	25.55	6300	6320	6230	8130	4390	6260	6265.47	1.80	0	-1083	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	929	11.57	0.32	12	0.03	541.00	19334.00	9240	20220803	-32.25	5800	20221013	7.93	8140	-23.10	20230112	6030	3.81	20230426	9240	-32.25	20220803	5800	7.93	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
23	20230628	110204	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	-10	5	-0.16	21801460	3483	20.87	6300	6310	6230	8130	4390	6260	6259.39	1.80	0	-951	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	928	11.55	0.32	12	0.02	541.00	19334.00	9240	20220803	-32.36	5800	20221013	7.76	8140	-23.22	20230112	6030	3.65	20230426	9240	-32.36	20220803	5800	7.76	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
24	20230628	100202	57	100.00	KOSPI	금융업	N	N	N	N		N	6250	-10	5	-0.16	10357430	1651	9.89	6300	6310	6240	8130	4390	6260	6273.43	1.80	0	-400	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	928	11.55	0.32	12	0.01	541.00	19334.00	9240	20220803	-32.36	5800	20221013	7.76	8140	-23.22	20230112	6030	3.65	20230426	9240	-32.36	20220803	5800	7.76	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
25	20230628	090202	57	100.00	KOSPI	금융업	N	N	N	N		N	6290	30	2	0.48	2022200	321	1.92	6300	6300	6290	8130	4390	6260	6299.69	1.80	0	-1	6360	6310	6280	6230	6200	6295	6215	74	1870	500	4500	10	1	14847347	934	11.63	0.33	12	0.00	541.00	19334.00	9240	20220803	-31.93	5800	20221013	8.45	8140	-22.73	20230112	6030	4.31	20230426	9240	-31.93	20220803	5800	8.45	20221013	1.19	N	005740	500	74 억	267160	N	N	1	N	N
26	20230627	160203	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	-70	5	-1.11	104771790	16686	176.40	6330	6330	6250	8220	4440	6330	6279.02	1.80	0	-921	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	929	11.57	0.32	12	0.11	541.00	19334.00	9240	20220803	-32.25	5800	20221013	7.93	8140	-23.10	20230112	6030	3.81	20230426	9240	-32.25	20220803	5800	7.93	20221013	1.19	N	005740	500	74 억	267820	N	N	1	N	N
27	20230627	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	-70	5	-1.11	98485890	15682	165.79	6330	6330	6250	8220	4440	6330	6280.19	1.80	0	-11	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	929	11.57	0.32	12	0.11	541.00	19334.00	9240	20220803	-32.25	5800	20221013	7.93	8140	-23.10	20230112	6030	3.81	20230426	9240	-32.25	20220803	5800	7.93	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
28	20230627	140204	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	-50	5	-0.79	89542220	14256	150.71	6330	6330	6250	8220	4440	6330	6281.02	1.80	0	772	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	932	11.61	0.32	12	0.10	541.00	19334.00	9240	20220803	-32.03	5800	20221013	8.28	8140	-22.85	20230112	6030	4.15	20230426	9240	-32.03	20220803	5800	8.28	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
29	20230627	130205	57	100.00	KOSPI	금융업	N	N	N	N		N	6280	-50	5	-0.79	77688670	12366	130.73	6330	6330	6250	8220	4440	6330	6282.44	1.80	0	1097	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	932	11.61	0.32	12	0.08	541.00	19334.00	9240	20220803	-32.03	5800	20221013	8.28	8140	-22.85	20230112	6030	4.15	20230426	9240	-32.03	20220803	5800	8.28	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
30	20230627	120205	57	100.00	KOSPI	금융업	N	N	N	N		N	6290	-40	5	-0.63	76845070	12232	129.32	6330	6330	6250	8220	4440	6330	6282.30	1.80	0	1197	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	934	11.63	0.33	12	0.08	541.00	19334.00	9240	20220803	-31.93	5800	20221013	8.45	8140	-22.73	20230112	6030	4.31	20230426	9240	-31.93	20220803	5800	8.45	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
31	20230627	110205	57	100.00	KOSPI	금융업	N	N	N	N		N	6300	-30	5	-0.47	69486710	11061	116.94	6330	6330	6250	8220	4440	6330	6282.14	1.80	0	1741	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	935	11.65	0.33	12	0.07	541.00	19334.00	9240	20220803	-31.82	5800	20221013	8.62	8140	-22.60	20230112	6030	4.48	20230426	9240	-31.82	20220803	5800	8.62	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
32	20230627	100201	57	100.00	KOSPI	금융업	N	N	N	N		N	6260	-70	5	-1.11	62656370	9975	105.46	6330	6330	6250	8220	4440	6330	6281.34	1.80	0	2065	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	929	11.57	0.32	12	0.07	541.00	19334.00	9240	20220803	-32.25	5800	20221013	7.93	8140	-23.10	20230112	6030	3.81	20230426	9240	-32.25	20220803	5800	7.93	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
33	20230627	090203	57	100.00	KOSPI	금융업	N	N	N	N		N	6330	0	3	0.00	82290	13	0.14	6330	6330	6330	8220	4440	6330	6330.00	1.80	0	0	6416	6372	6316	6272	6216	6395	6295	74	1890	500	4550	10	1	14847347	940	11.70	0.33	12	0.00	541.00	19334.00	9240	20220803	-31.49	5800	20221013	9.14	8140	-22.24	20230112	6030	4.98	20230426	9240	-31.49	20220803	5800	9.14	20221013	1.19	N	005740	500	74 억	267820	N	N	4	N	N
34	20230626	160202	57	100.00	KOSPI	금융업	N	N	N	N		N	6330	-10	5	-0.16	59746030	9459	99.68	6320	6360	6260	8240	4440	6340	6316.23	1.81	0	-1737	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	940	11.70	0.33	12	0.06	541.00	19334.00	9240	20220803	-31.49	5800	20221013	9.14	8140	-22.24	20230112	6030	4.98	20230426	9240	-31.49	20220803	5800	9.14	20221013	1.17	N	005740	500	74 억	269476	N	N	4	N	N
35	20230626	150203	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	-20	5	-0.32	54258310	8590	90.53	6320	6360	6260	8240	4440	6340	6316.45	1.81	0	-1919	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	938	11.68	0.33	12	0.06	541.00	19334.00	9240	20220803	-31.60	5800	20221013	8.97	8140	-22.36	20230112	6030	4.81	20230426	9240	-31.60	20220803	5800	8.97	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
36	20230626	140203	57	100.00	KOSPI	금융업	N	N	N	N		N	6350	10	2	0.16	37336130	5916	62.35	6320	6360	6260	8240	4440	6340	6311.04	1.81	0	-1692	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	943	11.74	0.33	12	0.04	541.00	19334.00	9240	20220803	-31.28	5800	20221013	9.48	8140	-21.99	20230112	6030	5.31	20230426	9240	-31.28	20220803	5800	9.48	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
37	20230626	130203	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	-20	5	-0.32	32198510	5105	53.80	6320	6350	6260	8240	4440	6340	6307.25	1.81	0	-1507	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	938	11.68	0.33	12	0.03	541.00	19334.00	9240	20220803	-31.60	5800	20221013	8.97	8140	-22.36	20230112	6030	4.81	20230426	9240	-31.60	20220803	5800	8.97	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
38	20230626	120202	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	-20	5	-0.32	29339490	4652	49.03	6320	6350	6260	8240	4440	6340	6306.86	1.81	0	-1507	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	938	11.68	0.33	12	0.03	541.00	19334.00	9240	20220803	-31.60	5800	20221013	8.97	8140	-22.36	20230112	6030	4.81	20230426	9240	-31.60	20220803	5800	8.97	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
39	20230626	110202	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	-20	5	-0.32	24441440	3877	40.86	6320	6350	6260	8240	4440	6340	6304.21	1.81	0	-1252	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	938	11.68	0.33	12	0.03	541.00	19334.00	9240	20220803	-31.60	5800	20221013	8.97	8140	-22.36	20230112	6030	4.81	20230426	9240	-31.60	20220803	5800	8.97	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
40	20230626	100202	57	100.00	KOSPI	금융업	N	N	N	N		N	6350	10	2	0.16	23166290	3676	38.74	6320	6350	6260	8240	4440	6340	6302.04	1.81	0	-1236	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	943	11.74	0.33	12	0.02	541.00	19334.00	9240	20220803	-31.28	5800	20221013	9.48	8140	-21.99	20230112	6030	5.31	20230426	9240	-31.28	20220803	5800	9.48	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
41	20230626	090202	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	-20	5	-0.32	1561060	247	2.60	6320	6340	6320	8240	4440	6340	6320.08	1.81	0	-194	6440	6390	6350	6300	6260	6370	6280	74	1900	500	4560	10	1	14847347	938	11.68	0.33	12	0.00	541.00	19334.00	9240	20220803	-31.60	5800	20221013	8.97	8140	-22.36	20230112	6030	4.81	20230426	9240	-31.60	20220803	5800	8.97	20221013	1.17	N	005740	500	74 억	269476	N	N	19	N	N
42	20230623	152839	57	100.00	KOSPI	금융업	N	N	N	N		N	6320	-60	5	-0.94	59172950	9336	44.77	6400	6400	6310	8290	4470	6380	6338.15	1.82	0	-376	6626	6502	6436	6312	6246	6470	6280	74	1910	500	4590	10	1	14847347	938	11.68	0.33	12	0.06	541.00	19334.00	9240	20220803	-31.60	5800	20221013	8.97	8140	-22.36	20230112	6030	4.81	20230426	9240	-31.60	20220803	5800	8.97	20221013	1.18	N	005740	500	74 억	269872	N	N	3	N	N
43	20230623	140148	57	100.00	KOSPI	금융업	N	N	N	N		N	6340	-40	5	-0.63	47438040	7481	35.88	6400	6400	6310	8290	4470	6380	6341.14	1.82	0	51	6626	6502	6436	6312	6246	6470	6280	74	1910	500	4590	10	1	14847347	941	11.72	0.33	12	0.05	541.00	19334.00	9240	20220803	-31.39	5800	20221013	9.31	8140	-22.11	20230112	6030	5.14	20230426	9240	-31.39	20220803	5800	9.31	20221013	1.18	N	005740	500	74 억	269872	N	N	3	N	N
44	20230622	160713	57	100.00	KOSPI	금융업	N	N	N	N		N	6380	-10	5	-0.16	133735130	20821	237.28	6390	6560	6370	8300	4480	6390	6423.09	1.82	0	-45	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	947	11.79	0.33	12	0.14	541.00	19334.00	9240	20220803	-30.95	5800	20221013	10.00	8140	-21.62	20230112	6030	5.80	20230426	9240	-30.95	20220803	5800	10.00	20221013	1.18	N	005740	500	74 억	269903	N	N	3	N	N
45	20230622	150733	57	100.00	KOSPI	금융업	N	N	N	N		N	6380	-10	5	-0.16	123833140	19269	219.59	6390	6560	6370	8300	4480	6390	6426.55	1.82	0	-402	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	947	11.79	0.33	12	0.13	541.00	19334.00	9240	20220803	-30.95	5800	20221013	10.00	8140	-21.62	20230112	6030	5.80	20230426	9240	-30.95	20220803	5800	10.00	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
46	20230622	140753	57	100.00	KOSPI	금융업	N	N	N	N		N	6440	50	2	0.78	105647970	16424	187.17	6390	6560	6370	8300	4480	6390	6432.54	1.82	0	-279	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	956	11.90	0.33	12	0.11	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
47	20230622	130854	57	100.00	KOSPI	금융업	N	N	N	N		N	6470	80	2	1.25	103999700	16169	184.26	6390	6560	6370	8300	4480	6390	6432.04	1.82	0	-228	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	961	11.96	0.33	12	0.11	541.00	19334.00	9240	20220803	-29.98	5800	20221013	11.55	8140	-20.52	20230112	6030	7.30	20230426	9240	-29.98	20220803	5800	11.55	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
48	20230622	120244	57	100.00	KOSPI	금융업	N	N	N	N		N	6470	80	2	1.25	101935990	15850	180.63	6390	6560	6370	8300	4480	6390	6431.29	1.82	0	-205	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	961	11.96	0.33	12	0.11	541.00	19334.00	9240	20220803	-29.98	5800	20221013	11.55	8140	-20.52	20230112	6030	7.30	20230426	9240	-29.98	20220803	5800	11.55	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
49	20230622	110715	57	100.00	KOSPI	금융업	N	N	N	N		N	6460	70	2	1.10	95440130	14846	169.19	6390	6560	6370	8300	4480	6390	6428.68	1.82	0	-203	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	959	11.94	0.33	12	0.10	541.00	19334.00	9240	20220803	-30.09	5800	20221013	11.38	8140	-20.64	20230112	6030	7.13	20230426	9240	-30.09	20220803	5800	11.38	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
50	20230622	100813	57	100.00	KOSPI	금융업	N	N	N	N		N	6420	30	2	0.47	77532460	12060	137.44	6390	6560	6370	8300	4480	6390	6428.89	1.82	0	-242	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	953	11.87	0.33	12	0.08	541.00	19334.00	9240	20220803	-30.52	5800	20221013	10.69	8140	-21.13	20230112	6030	6.47	20230426	9240	-30.52	20220803	5800	10.69	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
51	20230622	090745	57	100.00	KOSPI	금융업	N	N	N	N		N	6380	-10	5	-0.16	17198020	2695	30.71	6390	6390	6370	8300	4480	6390	6381.45	1.82	0	-1328	6470	6430	6400	6360	6330	6415	6345	74	1910	500	4600	10	1	14847347	947	11.79	0.33	12	0.02	541.00	19334.00	9240	20220803	-30.95	5800	20221013	10.00	8140	-21.62	20230112	6030	5.80	20230426	9240	-30.95	20220803	5800	10.00	20221013	1.18	N	005740	500	74 억	269903	N	N	150	N	N
52	20230621	161031	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6390	-40	5	-0.62	56238000	8775	75.62	6400	6440	6370	8350	4510	6430	6408.91	1.82	0	-653	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	949	11.81	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.84	5800	20221013	10.17	8140	-21.50	20230112	6030	5.97	20230426	9240	-30.84	20220803	5800	10.17	20221013	1.17	N	005740	500	74 억	270550	N	N	150	N	N
53	20230621	150455	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6410	-20	5	-0.31	51191620	7986	68.82	6400	6440	6370	8350	4510	6430	6410.17	1.82	0	-325	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	952	11.85	0.33	12	0.05	541.00	19334.00	9240	20220803	-30.63	5800	20221013	10.52	8140	-21.25	20230112	6030	6.30	20230426	9240	-30.63	20220803	5800	10.52	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
54	20230621	140823	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	0	3	0.00	47971040	7484	64.50	6400	6440	6370	8350	4510	6430	6409.81	1.82	0	-236	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	955	11.89	0.33	12	0.05	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
55	20230621	130733	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	0	3	0.00	35455890	5535	47.70	6400	6440	6370	8350	4510	6430	6405.76	1.82	0	-122	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	955	11.89	0.33	12	0.04	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
56	20230621	120748	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	0	3	0.00	32815120	5124	44.16	6400	6430	6370	8350	4510	6430	6404.20	1.82	0	-122	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	955	11.89	0.33	12	0.03	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
57	20230621	110921	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6380	-50	5	-0.78	19089140	2986	25.73	6400	6420	6370	8350	4510	6430	6392.88	1.82	0	-18	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	947	11.79	0.33	12	0.02	541.00	19334.00	9240	20220803	-30.95	5800	20221013	10.00	8140	-21.62	20230112	6030	5.80	20230426	9240	-30.95	20220803	5800	10.00	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
58	20230621	100144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6400	-30	5	-0.47	10332720	1615	13.92	6400	6420	6370	8350	4510	6430	6397.97	1.82	0	82	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	950	11.83	0.33	12	0.01	541.00	19334.00	9240	20220803	-30.74	5800	20221013	10.34	8140	-21.38	20230112	6030	6.14	20230426	9240	-30.74	20220803	5800	10.34	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
59	20230621	090631	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6400	-30	5	-0.47	800000	125	1.08	6400	6400	6400	8350	4510	6430	6400.00	1.82	0	-57	6543	6486	6443	6386	6343	6515	6415	74	1920	500	4620	10	1	14847347	950	11.83	0.33	12	0.00	541.00	19334.00	9240	20220803	-30.74	5800	20221013	10.34	8140	-21.38	20230112	6030	6.14	20230426	9240	-30.74	20220803	5800	10.34	20221013	1.17	N	005740	500	74 억	270550	N	N	5	N	N
60	20230620	160616	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	10	2	0.16	73402270	11393	87.91	6420	6500	6400	8340	4500	6420	6442.75	1.81	0	2039	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	955	11.89	0.33	12	0.08	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.18	N	005740	500	74 억	268511	N	N	5	N	N
61	20230620	150526	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6440	20	2	0.31	65498280	10167	78.45	6420	6500	6400	8340	4500	6420	6442.24	1.81	0	1974	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	956	11.90	0.33	12	0.07	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
62	20230620	140755	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6440	20	2	0.31	60877800	9450	72.92	6420	6500	6400	8340	4500	6420	6442.10	1.81	0	2027	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	956	11.90	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
63	20230620	130344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6460	40	2	0.62	57766710	8968	69.20	6420	6500	6400	8340	4500	6420	6441.43	1.81	0	1987	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	959	11.94	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.09	5800	20221013	11.38	8140	-20.64	20230112	6030	7.13	20230426	9240	-30.09	20220803	5800	11.38	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
64	20230620	120344	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6450	30	2	0.47	52640910	8171	63.05	6420	6500	6400	8340	4500	6420	6442.41	1.81	0	1980	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	958	11.92	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.19	5800	20221013	11.21	8140	-20.76	20230112	6030	6.97	20230426	9240	-30.19	20220803	5800	11.21	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
65	20230620	110641	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6440	20	2	0.31	51437250	7984	61.60	6420	6500	6400	8340	4500	6420	6442.54	1.81	0	1902	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	956	11.90	0.33	12	0.05	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
66	20230620	100613	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6440	20	2	0.31	14393300	2238	17.27	6420	6450	6400	8340	4500	6420	6431.32	1.81	0	239	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	956	11.90	0.33	12	0.02	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
67	20230620	090227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6420	0	3	0.00	2002770	312	2.41	6420	6420	6410	8340	4500	6420	6419.13	1.81	0	134	6500	6460	6420	6380	6340	6480	6400	74	1920	500	4620	10	1	14847347	953	11.87	0.33	12	0.00	541.00	19334.00	9240	20220803	-30.52	5800	20221013	10.69	8140	-21.13	20230112	6030	6.47	20230426	9240	-30.52	20220803	5800	10.69	20221013	1.18	N	005740	500	74 억	268511	N	N	7	N	N
68	20230619	160830	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6420	-30	5	-0.47	83233530	12960	84.12	6410	6460	6380	8380	4520	6450	6422.34	1.80	0	1969	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	953	11.87	0.33	12	0.09	541.00	19334.00	9240	20220803	-30.52	5800	20221013	10.69	8140	-21.13	20230112	6030	6.47	20230426	9240	-30.52	20220803	5800	10.69	20221013	1.18	N	005740	500	74 억	266558	N	N	7	N	N
69	20230619	151023	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6420	-30	5	-0.47	82867470	12903	83.75	6410	6460	6380	8380	4520	6450	6422.34	1.80	0	1951	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	953	11.87	0.33	12	0.09	541.00	19334.00	9240	20220803	-30.52	5800	20221013	10.69	8140	-21.13	20230112	6030	6.47	20230426	9240	-30.52	20220803	5800	10.69	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
70	20230619	140224	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	-20	5	-0.31	75313150	11725	76.10	6410	6460	6380	8380	4520	6450	6423.30	1.80	0	1906	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	955	11.89	0.33	12	0.08	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
71	20230619	130346	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6460	10	2	0.16	69387280	10802	70.11	6410	6460	6380	8380	4520	6450	6423.56	1.80	0	1802	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	959	11.94	0.33	12	0.07	541.00	19334.00	9240	20220803	-30.09	5800	20221013	11.38	8140	-20.64	20230112	6030	7.13	20230426	9240	-30.09	20220803	5800	11.38	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
72	20230619	120557	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6460	10	2	0.16	67077600	10444	67.79	6410	6460	6380	8380	4520	6450	6422.60	1.80	0	1797	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	959	11.94	0.33	12	0.07	541.00	19334.00	9240	20220803	-30.09	5800	20221013	11.38	8140	-20.64	20230112	6030	7.13	20230426	9240	-30.09	20220803	5800	11.38	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
73	20230619	110142	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6400	-50	5	-0.78	60204430	9377	60.86	6410	6460	6380	8380	4520	6450	6420.44	1.80	0	1606	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	950	11.83	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.74	5800	20221013	10.34	8140	-21.38	20230112	6030	6.14	20230426	9240	-30.74	20220803	5800	10.34	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
74	20230619	100947	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	-20	5	-0.31	33570980	5236	33.98	6410	6460	6380	8380	4520	6450	6411.57	1.80	0	854	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	955	11.89	0.33	12	0.04	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
75	20230619	090221	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6410	-40	5	-0.62	3531910	551	3.58	6410	6410	6410	8380	4520	6450	6410.00	1.80	0	0	6576	6512	6436	6372	6296	6545	6405	74	1930	500	4640	10	1	14847347	952	11.85	0.33	12	0.00	541.00	19334.00	9240	20220803	-30.63	5800	20221013	10.52	8140	-21.25	20230112	6030	6.30	20230426	9240	-30.63	20220803	5800	10.52	20221013	1.18	N	005740	500	74 억	266558	N	N	6	N	N
76	20230616	160540	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6450	150	2	2.38	99101940	15406	86.87	6370	6500	6360	8190	4410	6300	6432.68	1.77	0	3667	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	958	11.92	0.33	12	0.10	541.00	19334.00	9240	20220803	-30.19	5800	20221013	11.21	8140	-20.76	20230112	6030	6.97	20230426	9240	-30.19	20220803	5800	11.21	20221013	1.19	N	005740	500	74 억	262889	N	N	6	N	N
77	20230616	150622	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	130	2	2.06	97165130	15106	85.18	6370	6500	6360	8190	4410	6300	6432.22	1.77	0	3645	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	955	11.89	0.33	12	0.10	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
78	20230616	140253	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6430	130	2	2.06	87466080	13600	76.68	6370	6500	6360	8190	4410	6300	6431.33	1.77	0	3722	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	955	11.89	0.33	12	0.09	541.00	19334.00	9240	20220803	-30.41	5800	20221013	10.86	8140	-21.01	20230112	6030	6.63	20230426	9240	-30.41	20220803	5800	10.86	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
79	20230616	130917	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6420	120	2	1.90	82821980	12877	72.61	6370	6500	6360	8190	4410	6300	6431.78	1.77	0	3471	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	953	11.87	0.33	12	0.09	541.00	19334.00	9240	20220803	-30.52	5800	20221013	10.69	8140	-21.13	20230112	6030	6.47	20230426	9240	-30.52	20220803	5800	10.69	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
80	20230616	120552	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6490	190	2	3.02	72708630	11306	63.75	6370	6500	6360	8190	4410	6300	6430.98	1.77	0	2853	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	964	12.00	0.34	12	0.08	541.00	19334.00	9240	20220803	-29.76	5800	20221013	11.90	8140	-20.27	20230112	6030	7.63	20230426	9240	-29.76	20220803	5800	11.90	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
81	20230616	111024	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6480	180	2	2.86	44870580	7002	39.48	6370	6490	6360	8190	4410	6300	6408.25	1.77	0	2446	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	962	11.98	0.34	12	0.05	541.00	19334.00	9240	20220803	-29.87	5800	20221013	11.72	8140	-20.39	20230112	6030	7.46	20230426	9240	-29.87	20220803	5800	11.72	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
82	20230616	100535	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6400	100	2	1.59	6775730	1060	5.98	6370	6450	6360	8190	4410	6300	6392.20	1.77	0	70	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	950	11.83	0.33	12	0.01	541.00	19334.00	9240	20220803	-30.74	5800	20221013	10.34	8140	-21.38	20230112	6030	6.14	20230426	9240	-30.74	20220803	5800	10.34	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
83	20230616	090144	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6380	80	2	1.27	1025580	161	0.91	6370	6380	6370	8190	4410	6300	6370.06	1.77	0	-10	6633	6466	6383	6216	6133	6425	6175	74	1890	500	4530	10	1	14847347	947	11.79	0.33	12	0.00	541.00	19334.00	9240	20220803	-30.95	5800	20221013	10.00	8140	-21.62	20230112	6030	5.80	20230426	9240	-30.95	20220803	5800	10.00	20221013	1.19	N	005740	500	74 억	262889	N	N	5	N	N
84	20230615	150303	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6370	0	3	0.00	79024950	12323	92.16	6370	6550	6370	8280	4460	6370	6412.80	1.76	0	1285	6610	6490	6420	6300	6230	6455	6265	74	1910	500	4580	10	1	14847347	946	11.77	0.33	12	0.08	541.00	19334.00	9240	20220803	-31.06	5800	20221013	9.83	8140	-21.74	20230112	6030	5.64	20230426	9240	-31.06	20220803	5800	9.83	20221013	1.20	N	005740	500	74 억	261243	N	N	7	N	N
85	20230615	140532	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6380	10	2	0.16	67179140	10471	78.31	6370	6550	6370	8280	4460	6370	6415.73	1.76	0	1220	6610	6490	6420	6300	6230	6455	6265	74	1910	500	4580	10	1	14847347	947	11.79	0.33	12	0.07	541.00	19334.00	9240	20220803	-30.95	5800	20221013	10.00	8140	-21.62	20230112	6030	5.80	20230426	9240	-30.95	20220803	5800	10.00	20221013	1.20	N	005740	500	74 억	261243	N	N	7	N	N
86	20230615	130649	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6440	70	2	1.10	58740140	9151	68.43	6370	6550	6370	8280	4460	6370	6418.99	1.76	0	1235	6610	6490	6420	6300	6230	6455	6265	74	1910	500	4580	10	1	14847347	956	11.90	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.20	N	005740	500	74 억	261243	N	N	7	N	N
87	20230615	120904	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6440	70	2	1.10	57234210	8916	66.68	6370	6550	6370	8280	4460	6370	6419.27	1.76	0	1194	6610	6490	6420	6300	6230	6455	6265	74	1910	500	4580	10	1	14847347	956	11.90	0.33	12	0.06	541.00	19334.00	9240	20220803	-30.30	5800	20221013	11.03	8140	-20.88	20230112	6030	6.80	20230426	9240	-30.30	20220803	5800	11.03	20221013	1.20	N	005740	500	74 억	261243	N	N	7	N	N
88	20230615	110700	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6400	30	2	0.47	47829850	7448	55.70	6370	6550	6370	8280	4460	6370	6421.84	1.76	0	1198	6610	6490	6420	6300	6230	6455	6265	74	1910	500	4580	10	1	14847347	950	11.83	0.33	12	0.05	541.00	19334.00	9240	20220803	-30.74	5800	20221013	10.34	8140	-21.38	20230112	6030	6.14	20230426	9240	-30.74	20220803	5800	10.34	20221013	1.20	N	005740	500	74 억	261243	N	N	7	N	N
89	20230611	184916	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	6460	-80	5	-1.22	156520230	23956	62.09	6540	6640	6460	8500	4580	6540	6533.32	1.79	-693	-711	6813	6676	6523	6386	6233	6745	6455	74	1960	500	4700	10	1	14847347	959	11.94	0.33	12	0.16	541.00	19334.00	9240	20220608	-30.09	5800	20221013	11.38	8140	-20.64	20230112	6030	7.13	20230426	9240	-30.09	20220803	5800	11.38	20221013	1.27	N	005740	500	74 억	265467	N	N	3	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History