KissMeData/000320/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10450,-30,5,-0.29,135152450,12963,59.87,10480,10490,10360,13620,7340,10480,10425.89,3.55,0,-982,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1389,5.65,0.35,12,0.10,1849.00,29719.00,16900,20220908,-38.17,9440,20230327,10.70,11170,-6.45,20230503,9440,10.70,20230327,16900,-38.17,20220908,9440,10.70,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,150105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10410,-70,5,-0.67,102494590,9828,45.39,10480,10490,10360,13620,7340,10480,10428.83,3.55,0,-982,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1384,5.63,0.35,12,0.07,1849.00,29719.00,16900,20220908,-38.40,9440,20230327,10.28,11170,-6.80,20230503,9440,10.28,20230327,16900,-38.40,20220908,9440,10.28,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,140105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10410,-70,5,-0.67,62475880,5993,27.68,10480,10490,10360,13620,7340,10480,10424.81,3.55,0,-792,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1384,5.63,0.35,12,0.05,1849.00,29719.00,16900,20220908,-38.40,9440,20230327,10.28,11170,-6.80,20230503,9440,10.28,20230327,16900,-38.40,20220908,9440,10.28,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,130105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10420,-60,5,-0.57,57341660,5500,25.40,10480,10490,10360,13620,7340,10480,10425.76,3.55,0,-365,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1385,5.64,0.35,12,0.04,1849.00,29719.00,16900,20220908,-38.34,9440,20230327,10.38,11170,-6.71,20230503,9440,10.38,20230327,16900,-38.34,20220908,9440,10.38,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,120105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10430,-50,5,-0.48,56277580,5398,24.93,10480,10490,10360,13620,7340,10480,10425.64,3.55,0,-340,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1386,5.64,0.35,12,0.04,1849.00,29719.00,16900,20220908,-38.28,9440,20230327,10.49,11170,-6.62,20230503,9440,10.49,20230327,16900,-38.28,20220908,9440,10.49,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,110105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10410,-70,5,-0.67,51061870,4897,22.62,10480,10490,10360,13620,7340,10480,10427.17,3.55,0,-84,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1384,5.63,0.35,12,0.04,1849.00,29719.00,16900,20220908,-38.40,9440,20230327,10.28,11170,-6.80,20230503,9440,10.28,20230327,16900,-38.40,20220908,9440,10.28,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,100105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10390,-90,5,-0.86,46161300,4426,20.44,10480,10490,10360,13620,7340,10480,10429.58,3.55,0,-79,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1381,5.62,0.35,12,0.03,1849.00,29719.00,16900,20220908,-38.52,9440,20230327,10.06,11170,-6.98,20230503,9440,10.06,20230327,16900,-38.52,20220908,9440,10.06,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230630,090106,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10480,0,3,0.00,6581440,628,2.90,10480,10480,10480,13620,7340,10480,10480.00,3.55,0,-2,10660,10570,10510,10420,10360,10540,10390,84,3140,500,6700,10,1,13291151,1393,5.67,0.35,12,0.00,1849.00,29719.00,16900,20220908,-37.99,9440,20230327,11.02,11170,-6.18,20230503,9440,11.02,20230327,16900,-37.99,20220908,9440,11.02,20230327,0.72,N,000320,500,84 억,,472027,N,N,1,N,00,N
20230629,160105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10480,-20,5,-0.19,225158800,21440,105.20,10600,10600,10450,13650,7350,10500,10501.81,3.58,0,-2157,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1393,5.67,0.35,12,0.16,1849.00,29719.00,16900,20220908,-37.99,9440,20230327,11.02,11170,-6.18,20230503,9440,11.02,20230327,16900,-37.99,20220908,9440,11.02,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,150105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10500,0,3,0.00,206411150,19651,96.42,10600,10600,10450,13650,7350,10500,10503.85,3.58,0,-1901,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1396,5.68,0.35,12,0.15,1849.00,29719.00,16900,20220908,-37.87,9440,20230327,11.23,11170,-6.00,20230503,9440,11.23,20230327,16900,-37.87,20220908,9440,11.23,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,140105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10490,-10,5,-0.10,188074100,17903,87.85,10600,10600,10450,13650,7350,10500,10505.17,3.58,0,-1816,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1394,5.67,0.35,12,0.13,1849.00,29719.00,16900,20220908,-37.93,9440,20230327,11.12,11170,-6.09,20230503,9440,11.12,20230327,16900,-37.93,20220908,9440,11.12,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,130105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10510,10,2,0.10,178130050,16956,83.20,10600,10600,10450,13650,7350,10500,10505.43,3.58,0,-1793,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1397,5.68,0.35,12,0.13,1849.00,29719.00,16900,20220908,-37.81,9440,20230327,11.33,11170,-5.91,20230503,9440,11.33,20230327,16900,-37.81,20220908,9440,11.33,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,120105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10510,10,2,0.10,153665950,14628,71.78,10600,10600,10450,13650,7350,10500,10504.92,3.58,0,-1616,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1397,5.68,0.35,12,0.11,1849.00,29719.00,16900,20220908,-37.81,9440,20230327,11.33,11170,-5.91,20230503,9440,11.33,20230327,16900,-37.81,20220908,9440,11.33,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,110105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10490,-10,5,-0.10,87375270,8307,40.76,10600,10600,10460,13650,7350,10500,10518.27,3.58,0,-1477,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1394,5.67,0.35,12,0.06,1849.00,29719.00,16900,20220908,-37.93,9440,20230327,11.12,11170,-6.09,20230503,9440,11.12,20230327,16900,-37.93,20220908,9440,11.12,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,100104,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10550,50,2,0.48,18410180,1750,8.59,10600,10600,10460,13650,7350,10500,10520.10,3.58,0,-27,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1402,5.71,0.35,12,0.01,1849.00,29719.00,16900,20220908,-37.57,9440,20230327,11.76,11170,-5.55,20230503,9440,11.76,20230327,16900,-37.57,20220908,9440,11.76,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230629,090105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10500,0,3,0.00,1378490,131,0.64,10600,10600,10500,13650,7350,10500,10522.82,3.58,0,0,10726,10612,10536,10422,10346,10575,10385,84,3150,500,6720,10,1,13291151,1396,5.68,0.35,12,0.00,1849.00,29719.00,16900,20220908,-37.87,9440,20230327,11.23,11170,-6.00,20230503,9440,11.23,20230327,16900,-37.87,20220908,9440,11.23,20230327,0.72,N,000320,500,84 억,,475417,N,N,1,N,00,N
20230628,160105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10500,-20,5,-0.19,213658200,20267,48.25,10530,10650,10460,13670,7370,10520,10542.36,3.59,0,-935,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1396,5.68,0.35,12,0.15,1849.00,29719.00,16900,20220908,-37.87,9440,20230327,11.23,11170,-6.00,20230503,9440,11.23,20230327,16900,-37.87,20220908,9440,11.23,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,150105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10520,0,3,0.00,204756750,19418,46.23,10530,10650,10460,13670,7370,10520,10544.69,3.59,0,-822,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1398,5.69,0.35,12,0.15,1849.00,29719.00,16900,20220908,-37.75,9440,20230327,11.44,11170,-5.82,20230503,9440,11.44,20230327,16900,-37.75,20220908,9440,11.44,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,140105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10520,0,3,0.00,195745980,18561,44.19,10530,10650,10460,13670,7370,10520,10546.09,3.59,0,-803,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1398,5.69,0.35,12,0.14,1849.00,29719.00,16900,20220908,-37.75,9440,20230327,11.44,11170,-5.82,20230503,9440,11.44,20230327,16900,-37.75,20220908,9440,11.44,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,130105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10550,30,2,0.29,193260810,18325,43.63,10530,10650,10460,13670,7370,10520,10546.29,3.59,0,-699,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1402,5.71,0.35,12,0.14,1849.00,29719.00,16900,20220908,-37.57,9440,20230327,11.76,11170,-5.55,20230503,9440,11.76,20230327,16900,-37.57,20220908,9440,11.76,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,120104,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10550,30,2,0.29,134151850,12722,30.29,10530,10650,10460,13670,7370,10520,10544.87,3.59,0,-700,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1402,5.71,0.35,12,0.10,1849.00,29719.00,16900,20220908,-37.57,9440,20230327,11.76,11170,-5.55,20230503,9440,11.76,20230327,16900,-37.57,20220908,9440,11.76,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,110105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10580,60,2,0.57,84378110,7993,19.03,10530,10650,10460,13670,7370,10520,10556.50,3.59,0,-704,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1406,5.72,0.36,12,0.06,1849.00,29719.00,16900,20220908,-37.40,9440,20230327,12.08,11170,-5.28,20230503,9440,12.08,20230327,16900,-37.40,20220908,9440,12.08,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,100105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10550,30,2,0.29,59713240,5657,13.47,10530,10650,10470,13670,7370,10520,10555.64,3.59,0,-92,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1402,5.71,0.35,12,0.04,1849.00,29719.00,16900,20220908,-37.57,9440,20230327,11.76,11170,-5.55,20230503,9440,11.76,20230327,16900,-37.57,20220908,9440,11.76,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230628,090105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10530,10,2,0.10,2937870,279,0.66,10530,10530,10530,13670,7370,10520,10530.00,3.59,0,10,10766,10642,10546,10422,10326,10595,10375,84,3150,500,6730,10,1,13291151,1400,5.69,0.35,12,0.00,1849.00,29719.00,16900,20220908,-37.69,9440,20230327,11.55,11170,-5.73,20230503,9440,11.55,20230327,16900,-37.69,20220908,9440,11.55,20230327,0.72,N,000320,500,84 억,,476870,N,N,1,N,00,N
20230627,160105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10520,140,2,1.35,444126160,41998,338.12,10670,10670,10450,13490,7270,10380,10574.96,3.57,0,541,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1398,5.69,0.35,12,0.32,1849.00,29719.00,16900,20220908,-37.75,9440,20230327,11.44,11170,-5.82,20230503,9440,11.44,20230327,16900,-37.75,20220908,9440,11.44,20230327,0.75,N,000320,500,84 억,,474569,N,N,1,N,00,N
20230627,150104,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10600,220,2,2.12,408632270,38640,311.09,10670,10670,10450,13490,7270,10380,10575.37,3.57,0,1306,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1409,5.73,0.36,12,0.29,1849.00,29719.00,16900,20220908,-37.28,9440,20230327,12.29,11170,-5.10,20230503,9440,12.29,20230327,16900,-37.28,20220908,9440,12.29,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230627,140105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10590,210,2,2.02,377114970,35662,287.11,10670,10670,10450,13490,7270,10380,10574.70,3.57,0,1803,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1408,5.73,0.36,12,0.27,1849.00,29719.00,16900,20220908,-37.34,9440,20230327,12.18,11170,-5.19,20230503,9440,12.18,20230327,16900,-37.34,20220908,9440,12.18,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230627,130105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10610,230,2,2.22,252138540,23850,192.01,10670,10670,10450,13490,7270,10380,10571.85,3.57,0,1883,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1410,5.74,0.36,12,0.18,1849.00,29719.00,16900,20220908,-37.22,9440,20230327,12.39,11170,-5.01,20230503,9440,12.39,20230327,16900,-37.22,20220908,9440,12.39,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230627,120105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10630,250,2,2.41,231743930,21925,176.52,10670,10670,10450,13490,7270,10380,10569.85,3.57,0,1860,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1413,5.75,0.36,12,0.16,1849.00,29719.00,16900,20220908,-37.10,9440,20230327,12.61,11170,-4.83,20230503,9440,12.61,20230327,16900,-37.10,20220908,9440,12.61,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230627,110105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10540,160,2,1.54,129539880,12268,98.77,10670,10670,10450,13490,7270,10380,10559.17,3.57,0,-187,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1401,5.70,0.35,12,0.09,1849.00,29719.00,16900,20220908,-37.63,9440,20230327,11.65,11170,-5.64,20230503,9440,11.65,20230327,16900,-37.63,20220908,9440,11.65,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230627,100105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10550,170,2,1.64,100981820,9558,76.95,10670,10670,10450,13490,7270,10380,10565.16,3.57,0,-179,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1402,5.71,0.35,12,0.07,1849.00,29719.00,16900,20220908,-37.57,9440,20230327,11.76,11170,-5.55,20230503,9440,11.76,20230327,16900,-37.57,20220908,9440,11.76,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230627,090105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10470,90,2,0.87,18820460,1764,14.20,10670,10670,10470,13490,7270,10380,10669.20,3.57,0,-19,10706,10542,10416,10252,10126,10480,10190,84,3110,500,6640,10,1,13291151,1392,5.66,0.35,12,0.01,1849.00,29719.00,16900,20220908,-38.05,9440,20230327,10.91,11170,-6.27,20230503,9440,10.91,20230327,16900,-38.05,20220908,9440,10.91,20230327,0.75,N,000320,500,84 억,,474569,N,N,5,N,00,N
20230626,160105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10380,-20,5,-0.19,129249530,12420,62.86,10430,10580,10290,13520,7280,10400,10406.61,3.57,0,-527,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1380,5.61,0.35,12,0.09,1849.00,29719.00,16900,20220908,-38.58,9440,20230327,9.96,11170,-7.07,20230503,9440,9.96,20230327,16900,-38.58,20220908,9440,9.96,20230327,0.77,N,000320,500,84 억,,475053,N,N,5,N,00,N
20230626,150105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10440,40,2,0.38,122161460,11738,59.41,10430,10580,10290,13520,7280,10400,10407.38,3.57,0,-444,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1388,5.65,0.35,12,0.09,1849.00,29719.00,16900,20220908,-38.22,9440,20230327,10.59,11170,-6.54,20230503,9440,10.59,20230327,16900,-38.22,20220908,9440,10.59,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230626,140105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10440,40,2,0.38,49466090,4761,24.10,10430,10580,10290,13520,7280,10400,10389.75,3.57,0,-458,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1388,5.65,0.35,12,0.04,1849.00,29719.00,16900,20220908,-38.22,9440,20230327,10.59,11170,-6.54,20230503,9440,10.59,20230327,16900,-38.22,20220908,9440,10.59,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230626,130105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10430,30,2,0.29,47514980,4574,23.15,10430,10580,10290,13520,7280,10400,10387.93,3.57,0,-579,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1386,5.64,0.35,12,0.03,1849.00,29719.00,16900,20220908,-38.28,9440,20230327,10.49,11170,-6.62,20230503,9440,10.49,20230327,16900,-38.28,20220908,9440,10.49,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230626,120105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10430,30,2,0.29,42846790,4126,20.88,10430,10580,10290,13520,7280,10400,10384.39,3.57,0,-584,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1386,5.64,0.35,12,0.03,1849.00,29719.00,16900,20220908,-38.28,9440,20230327,10.49,11170,-6.62,20230503,9440,10.49,20230327,16900,-38.28,20220908,9440,10.49,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230626,110105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10440,40,2,0.38,34729630,3347,16.94,10430,10580,10290,13520,7280,10400,10375.99,3.57,0,-593,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1388,5.65,0.35,12,0.03,1849.00,29719.00,16900,20220908,-38.22,9440,20230327,10.59,11170,-6.54,20230503,9440,10.59,20230327,16900,-38.22,20220908,9440,10.59,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230626,100105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10430,30,2,0.29,30038690,2896,14.66,10430,10580,10290,13520,7280,10400,10371.99,3.57,0,-609,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1386,5.64,0.35,12,0.02,1849.00,29719.00,16900,20220908,-38.28,9440,20230327,10.49,11170,-6.62,20230503,9440,10.49,20230327,16900,-38.28,20220908,9440,10.49,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230626,090105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10400,0,3,0.00,6607310,634,3.21,10430,10430,10380,13520,7280,10400,10423.48,3.57,0,-32,10786,10592,10496,10302,10206,10545,10255,84,3120,500,6650,10,1,13291151,1382,5.62,0.35,12,0.00,1849.00,29719.00,16900,20220908,-38.46,9440,20230327,10.17,11170,-6.89,20230503,9440,10.17,20230327,16900,-38.46,20220908,9440,10.17,20230327,0.77,N,000320,500,84 억,,475053,N,N,16,N,00,N
20230623,150105,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10440,-160,5,-1.51,176654750,16878,50.05,10690,10690,10400,13780,7420,10600,10466.57,3.61,0,-3189,10786,10692,10556,10462,10326,10740,10510,84,3180,500,6780,10,1,13291151,1388,5.65,0.35,12,0.13,1849.00,29719.00,16900,20220908,-38.22,9440,20230327,10.59,11170,-6.54,20230503,9440,10.59,20230327,16900,-38.22,20220908,9440,10.59,20230327,0.78,N,000320,500,84 억,,479327,N,N,4,N,00,N
20230623,140104,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10460,-140,5,-1.32,164116000,15675,46.49,10690,10690,10400,13780,7420,10600,10469.92,3.61,0,-3244,10786,10692,10556,10462,10326,10740,10510,84,3180,500,6780,10,1,13291151,1390,5.66,0.35,12,0.12,1849.00,29719.00,16900,20220908,-38.11,9440,20230327,10.81,11170,-6.36,20230503,9440,10.81,20230327,16900,-38.11,20220908,9440,10.81,20230327,0.78,N,000320,500,84 억,,479327,N,N,4,N,00,N
20230622,160903,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10600,100,2,0.95,349465450,33088,87.52,10500,10650,10420,13650,7350,10500,10561.41,3.58,0,1586,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1409,5.73,0.36,12,0.25,1849.00,29719.00,16900,20220908,-37.28,9440,20230327,12.29,11170,-5.10,20230503,9440,12.29,20230327,16900,-37.28,20220908,9440,12.29,20230327,0.80,N,000320,500,84 억,,476377,N,N,4,N,00,N
20230622,151020,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10570,70,2,0.67,344155470,32587,86.19,10500,10650,10420,13650,7350,10500,10561.13,3.58,0,1552,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1405,5.72,0.36,12,0.25,1849.00,29719.00,16900,20220908,-37.46,9440,20230327,11.97,11170,-5.37,20230503,9440,11.97,20230327,16900,-37.46,20220908,9440,11.97,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230622,140146,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10590,90,2,0.86,249771040,23702,62.69,10500,10640,10420,13650,7350,10500,10537.97,3.58,0,1456,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1408,5.73,0.36,12,0.18,1849.00,29719.00,16900,20220908,-37.34,9440,20230327,12.18,11170,-5.19,20230503,9440,12.18,20230327,16900,-37.34,20220908,9440,12.18,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230622,130453,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10520,20,2,0.19,67837270,6468,17.11,10500,10540,10420,13650,7350,10500,10488.14,3.58,0,-169,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1398,5.69,0.35,12,0.05,1849.00,29719.00,16900,20220908,-37.75,9440,20230327,11.44,11170,-5.82,20230503,9440,11.44,20230327,16900,-37.75,20220908,9440,11.44,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230622,120204,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10480,-20,5,-0.19,41366500,3948,10.44,10500,10540,10420,13650,7350,10500,10477.84,3.58,0,-257,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1393,5.67,0.35,12,0.03,1849.00,29719.00,16900,20220908,-37.99,9440,20230327,11.02,11170,-6.18,20230503,9440,11.02,20230327,16900,-37.99,20220908,9440,11.02,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230622,110751,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10480,-20,5,-0.19,35237820,3363,8.89,10500,10540,10420,13650,7350,10500,10478.09,3.58,0,-243,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1393,5.67,0.35,12,0.03,1849.00,29719.00,16900,20220908,-37.99,9440,20230327,11.02,11170,-6.18,20230503,9440,11.02,20230327,16900,-37.99,20220908,9440,11.02,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230622,100156,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10480,-20,5,-0.19,28933180,2760,7.30,10500,10540,10420,13650,7350,10500,10483.04,3.58,0,-230,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1393,5.67,0.35,12,0.02,1849.00,29719.00,16900,20220908,-37.99,9440,20230327,11.02,11170,-6.18,20230503,9440,11.02,20230327,16900,-37.99,20220908,9440,11.02,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230622,090613,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10520,20,2,0.19,6352800,605,1.60,10500,10540,10460,13650,7350,10500,10500.50,3.58,0,9,10686,10592,10506,10412,10326,10550,10370,84,3150,500,6720,10,1,13291151,1398,5.69,0.35,12,0.00,1849.00,29719.00,16900,20220908,-37.75,9440,20230327,11.44,11170,-5.82,20230503,9440,11.44,20230327,16900,-37.75,20220908,9440,11.44,20230327,0.80,N,000320,500,84 억,,476377,N,N,138,N,00,N
20230621,160434,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10500,10,2,0.10,396728510,37787,81.68,10600,10600,10420,13630,7350,10490,10499.07,3.60,0,-2278,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1396,5.68,0.35,12,0.28,1849.00,29719.00,16900,20220908,-37.87,9440,20230327,11.23,11170,-6.00,20230503,9440,11.23,20230327,16900,-37.87,20220908,9440,11.23,20230327,0.84,N,000320,500,84 억,,478618,N,N,138,N,00,N
20230621,150542,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10450,-40,5,-0.38,337076710,32112,69.41,10600,10600,10420,13630,7350,10490,10496.91,3.60,0,-2283,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1389,5.65,0.35,12,0.24,1849.00,29719.00,16900,20220908,-38.17,9440,20230327,10.70,11170,-6.45,20230503,9440,10.70,20230327,16900,-38.17,20220908,9440,10.70,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230621,140610,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10510,20,2,0.19,292059000,27811,60.12,10600,10600,10420,13630,7350,10490,10501.56,3.60,0,-2244,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1397,5.68,0.35,12,0.21,1849.00,29719.00,16900,20220908,-37.81,9440,20230327,11.33,11170,-5.91,20230503,9440,11.33,20230327,16900,-37.81,20220908,9440,11.33,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230621,130553,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10510,20,2,0.19,276788190,26356,56.97,10600,10600,10420,13630,7350,10490,10501.90,3.60,0,-2154,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1397,5.68,0.35,12,0.20,1849.00,29719.00,16900,20220908,-37.81,9440,20230327,11.33,11170,-5.91,20230503,9440,11.33,20230327,16900,-37.81,20220908,9440,11.33,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230621,120605,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10510,20,2,0.19,245097200,23334,50.44,10600,10600,10420,13630,7350,10490,10503.87,3.60,0,-2187,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1397,5.68,0.35,12,0.18,1849.00,29719.00,16900,20220908,-37.81,9440,20230327,11.33,11170,-5.91,20230503,9440,11.33,20230327,16900,-37.81,20220908,9440,11.33,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230621,110412,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10530,40,2,0.38,204912940,19514,42.18,10600,10600,10420,13630,7350,10490,10500.82,3.60,0,-2236,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1400,5.69,0.35,12,0.15,1849.00,29719.00,16900,20220908,-37.69,9440,20230327,11.55,11170,-5.73,20230503,9440,11.55,20230327,16900,-37.69,20220908,9440,11.55,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230621,100307,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10500,10,2,0.10,129468990,12326,26.64,10600,10600,10420,13630,7350,10490,10503.73,3.60,0,-1473,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1396,5.68,0.35,12,0.09,1849.00,29719.00,16900,20220908,-37.87,9440,20230327,11.23,11170,-6.00,20230503,9440,11.23,20230327,16900,-37.87,20220908,9440,11.23,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230621,090546,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10600,110,2,1.05,28894120,2731,5.90,10600,10600,10500,13630,7350,10490,10580.05,3.60,0,-202,10683,10586,10423,10326,10163,10635,10375,84,3140,500,6710,10,1,13291151,1409,5.73,0.36,12,0.02,1849.00,29719.00,16900,20220908,-37.28,9440,20230327,12.29,11170,-5.10,20230503,9440,12.29,20230327,16900,-37.28,20220908,9440,12.29,20230327,0.84,N,000320,500,84 억,,478618,N,N,5,N,00,N
20230620,160201,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10490,270,2,2.64,474554570,45513,181.44,10320,10520,10260,13280,7160,10220,10426.70,3.60,0,927,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1394,5.67,0.35,12,0.34,1849.00,29719.00,16900,20220908,-37.93,9440,20230327,11.12,11170,-6.09,20230503,9440,11.12,20230327,16900,-37.93,20220908,9440,11.12,20230327,0.84,N,000320,500,84 억,,479116,N,N,5,N,00,N
20230620,150900,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10350,130,2,1.27,372658150,35791,142.68,10320,10520,10260,13280,7160,10220,10412.06,3.60,0,1081,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1376,5.60,0.35,12,0.27,1849.00,29719.00,16900,20220908,-38.76,9440,20230327,9.64,11170,-7.34,20230503,9440,9.64,20230327,16900,-38.76,20220908,9440,9.64,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230620,140352,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10400,180,2,1.76,344325900,33067,131.83,10320,10520,10260,13280,7160,10220,10412.98,3.60,0,1811,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1382,5.62,0.35,12,0.25,1849.00,29719.00,16900,20220908,-38.46,9440,20230327,10.17,11170,-6.89,20230503,9440,10.17,20230327,16900,-38.46,20220908,9440,10.17,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230620,130351,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10400,180,2,1.76,333122800,31989,127.53,10320,10520,10260,13280,7160,10220,10413.67,3.60,0,1956,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1382,5.62,0.35,12,0.24,1849.00,29719.00,16900,20220908,-38.46,9440,20230327,10.17,11170,-6.89,20230503,9440,10.17,20230327,16900,-38.46,20220908,9440,10.17,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230620,120942,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10440,220,2,2.15,324075630,31118,124.06,10320,10520,10260,13280,7160,10220,10414.41,3.60,0,1891,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1388,5.65,0.35,12,0.23,1849.00,29719.00,16900,20220908,-38.22,9440,20230327,10.59,11170,-6.54,20230503,9440,10.59,20230327,16900,-38.22,20220908,9440,10.59,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230620,110901,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10470,250,2,2.45,304281930,29219,116.48,10320,10520,10260,13280,7160,10220,10413.84,3.60,0,1770,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1392,5.66,0.35,12,0.22,1849.00,29719.00,16900,20220908,-38.05,9440,20230327,10.91,11170,-6.27,20230503,9440,10.91,20230327,16900,-38.05,20220908,9440,10.91,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230620,100819,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10380,160,2,1.57,109622300,10584,42.19,10320,10400,10260,13280,7160,10220,10357.36,3.60,0,2535,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1380,5.61,0.35,12,0.08,1849.00,29719.00,16900,20220908,-38.58,9440,20230327,9.96,11170,-7.07,20230503,9440,9.96,20230327,16900,-38.58,20220908,9440,9.96,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230620,090147,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10260,40,2,0.39,6598620,640,2.55,10320,10320,10260,13280,7160,10220,10310.34,3.60,0,13,10440,10330,10240,10130,10040,10385,10185,84,3060,500,6540,10,1,13291151,1364,5.55,0.35,12,0.00,1849.00,29719.00,16900,20220908,-39.29,9440,20230327,8.69,11170,-8.15,20230503,9440,8.69,20230327,16900,-39.29,20220908,9440,8.69,20230327,0.84,N,000320,500,84 억,,479116,N,N,6,N,00,N
20230619,160730,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10220,40,2,0.39,248197570,24144,219.03,10150,10350,10150,13230,7130,10180,10279.89,3.61,0,-608,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1358,5.53,0.34,12,0.18,1849.00,29719.00,16900,20220908,-39.53,9440,20230327,8.26,11170,-8.50,20230503,9440,8.26,20230327,16900,-39.53,20220908,9440,8.26,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,150859,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10290,110,2,1.08,186139720,18090,164.11,10150,10350,10150,13230,7130,10180,10289.65,3.61,0,-594,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1368,5.57,0.35,12,0.14,1849.00,29719.00,16900,20220908,-39.11,9440,20230327,9.00,11170,-7.88,20230503,9440,9.00,20230327,16900,-39.11,20220908,9440,9.00,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,140406,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10290,110,2,1.08,105384950,10267,93.14,10150,10330,10150,13230,7130,10180,10264.43,3.61,0,-350,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1368,5.57,0.35,12,0.08,1849.00,29719.00,16900,20220908,-39.11,9440,20230327,9.00,11170,-7.88,20230503,9440,9.00,20230327,16900,-39.11,20220908,9440,9.00,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,130252,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10290,110,2,1.08,99374900,9682,87.83,10150,10330,10150,13230,7130,10180,10263.88,3.61,0,-181,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1368,5.57,0.35,12,0.07,1849.00,29719.00,16900,20220908,-39.11,9440,20230327,9.00,11170,-7.88,20230503,9440,9.00,20230327,16900,-39.11,20220908,9440,9.00,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,120752,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10320,140,2,1.38,79017250,7706,69.91,10150,10330,10150,13230,7130,10180,10253.99,3.61,0,-70,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1372,5.58,0.35,12,0.06,1849.00,29719.00,16900,20220908,-38.93,9440,20230327,9.32,11170,-7.61,20230503,9440,9.32,20230327,16900,-38.93,20220908,9440,9.32,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,110435,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10270,90,2,0.88,30797140,3016,27.36,10150,10280,10150,13230,7130,10180,10211.25,3.61,0,166,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1365,5.55,0.35,12,0.02,1849.00,29719.00,16900,20220908,-39.23,9440,20230327,8.79,11170,-8.06,20230503,9440,8.79,20230327,16900,-39.23,20220908,9440,8.79,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,100220,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10200,20,2,0.20,7148600,702,6.37,10150,10240,10150,13230,7130,10180,10183.19,3.61,0,-199,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1356,5.52,0.34,12,0.01,1849.00,29719.00,16900,20220908,-39.64,9440,20230327,8.05,11170,-8.68,20230503,9440,8.05,20230327,16900,-39.64,20220908,9440,8.05,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230619,090622,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10160,-20,5,-0.20,3429420,337,3.06,10150,10240,10150,13230,7130,10180,10176.32,3.61,0,-118,10313,10246,10153,10086,9993,10280,10120,84,3050,500,6510,10,1,13291151,1350,5.49,0.34,12,0.00,1849.00,29719.00,16900,20220908,-39.88,9440,20230327,7.63,11170,-9.04,20230503,9440,7.63,20230327,16900,-39.88,20220908,9440,7.63,20230327,0.84,N,000320,500,84 억,,479775,N,N,6,N,00,N
20230616,160720,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10180,60,2,0.59,111599570,11022,233.02,10100,10220,10060,13150,7090,10120,10125.17,3.62,0,-940,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1353,5.51,0.34,12,0.08,1849.00,29719.00,16900,20220908,-39.76,9440,20230327,7.84,11170,-8.86,20230503,9440,7.84,20230327,16900,-39.76,20220908,9440,7.84,20230327,0.84,N,000320,500,84 억,,480724,N,N,6,N,00,N
20230616,150418,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10150,30,2,0.30,90928970,8993,190.13,10100,10180,10060,13150,7090,10120,10111.06,3.62,0,-916,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1349,5.49,0.34,12,0.07,1849.00,29719.00,16900,20220908,-39.94,9440,20230327,7.52,11170,-9.13,20230503,9440,7.52,20230327,16900,-39.94,20220908,9440,7.52,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230616,140624,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10180,60,2,0.59,85917010,8499,179.68,10100,10180,10060,13150,7090,10120,10109.05,3.62,0,-941,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1353,5.51,0.34,12,0.06,1849.00,29719.00,16900,20220908,-39.76,9440,20230327,7.84,11170,-8.86,20230503,9440,7.84,20230327,16900,-39.76,20220908,9440,7.84,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230616,130931,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10130,10,2,0.10,76020320,7523,159.05,10100,10160,10060,13150,7090,10120,10105.01,3.62,0,-950,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1346,5.48,0.34,12,0.06,1849.00,29719.00,16900,20220908,-40.06,9440,20230327,7.31,11170,-9.31,20230503,9440,7.31,20230327,16900,-40.06,20220908,9440,7.31,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230616,120213,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10130,10,2,0.10,69971610,6926,146.43,10100,10160,10060,13150,7090,10120,10102.69,3.62,0,-856,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1346,5.48,0.34,12,0.05,1849.00,29719.00,16900,20220908,-40.06,9440,20230327,7.31,11170,-9.31,20230503,9440,7.31,20230327,16900,-40.06,20220908,9440,7.31,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230616,110715,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10100,-20,5,-0.20,67988010,6730,142.28,10100,10160,10060,13150,7090,10120,10102.18,3.62,0,-739,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1342,5.46,0.34,12,0.05,1849.00,29719.00,16900,20220908,-40.24,9440,20230327,6.99,11170,-9.58,20230503,9440,6.99,20230327,16900,-40.24,20220908,9440,6.99,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230616,100740,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10140,20,2,0.20,8325860,823,17.40,10100,10160,10100,13150,7090,10120,10116.39,3.62,0,-256,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1348,5.48,0.34,12,0.01,1849.00,29719.00,16900,20220908,-40.00,9440,20230327,7.42,11170,-9.22,20230503,9440,7.42,20230327,16900,-40.00,20220908,9440,7.42,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230616,090857,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10120,0,3,0.00,2202450,218,4.61,10100,10160,10100,13150,7090,10120,10101.26,3.62,0,-40,10213,10166,10133,10086,10053,10190,10110,84,3030,500,6470,10,1,13291151,1345,5.47,0.34,12,0.00,1849.00,29719.00,16900,20220908,-40.12,9440,20230327,7.20,11170,-9.40,20230503,9440,7.20,20230327,16900,-40.12,20220908,9440,7.20,20230327,0.84,N,000320,500,84 억,,480724,N,N,5,N,00,N
20230615,150355,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10130,20,2,0.20,45900120,4532,72.51,10110,10180,10100,13140,7080,10110,10128.01,3.63,0,-1992,10236,10172,10136,10072,10036,10155,10055,84,3030,500,6470,10,1,13291151,1346,5.48,0.34,12,0.03,1849.00,29719.00,16900,20220908,-40.06,9440,20230327,7.31,11170,-9.31,20230503,9440,7.31,20230327,16900,-40.06,20220908,9440,7.31,20230327,0.87,N,000320,500,84 억,,482539,N,N,7,N,00,N
20230615,140904,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10120,10,2,0.10,43755730,4320,69.12,10110,10180,10100,13140,7080,10110,10128.64,3.63,0,-1861,10236,10172,10136,10072,10036,10155,10055,84,3030,500,6470,10,1,13291151,1345,5.47,0.34,12,0.03,1849.00,29719.00,16900,20220908,-40.12,9440,20230327,7.20,11170,-9.40,20230503,9440,7.20,20230327,16900,-40.12,20220908,9440,7.20,20230327,0.87,N,000320,500,84 억,,482539,N,N,7,N,00,N
20230615,131026,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10110,0,3,0.00,37850750,3736,59.78,10110,10180,10100,13140,7080,10110,10131.36,3.63,0,-1628,10236,10172,10136,10072,10036,10155,10055,84,3030,500,6470,10,1,13291151,1344,5.47,0.34,12,0.03,1849.00,29719.00,16900,20220908,-40.18,9440,20230327,7.10,11170,-9.49,20230503,9440,7.10,20230327,16900,-40.18,20220908,9440,7.10,20230327,0.87,N,000320,500,84 억,,482539,N,N,7,N,00,N
20230615,120748,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10130,20,2,0.20,37172770,3669,58.70,10110,10180,10100,13140,7080,10110,10131.58,3.63,0,-1599,10236,10172,10136,10072,10036,10155,10055,84,3030,500,6470,10,1,13291151,1346,5.48,0.34,12,0.03,1849.00,29719.00,16900,20220908,-40.06,9440,20230327,7.31,11170,-9.31,20230503,9440,7.31,20230327,16900,-40.06,20220908,9440,7.31,20230327,0.87,N,000320,500,84 억,,482539,N,N,7,N,00,N
20230615,110953,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10100,-10,5,-0.10,34815920,3436,54.98,10110,10180,10100,13140,7080,10110,10132.69,3.63,0,-1487,10236,10172,10136,10072,10036,10155,10055,84,3030,500,6470,10,1,13291151,1342,5.46,0.34,12,0.03,1849.00,29719.00,16900,20220908,-40.24,9440,20230327,6.99,11170,-9.58,20230503,9440,6.99,20230327,16900,-40.24,20220908,9440,6.99,20230327,0.87,N,000320,500,84 억,,482539,N,N,7,N,00,N
20230611,184617,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,10300,-10,5,-0.10,88122390,8570,86.63,10390,10410,10230,13400,7220,10310,10282.42,3.65,-1175,-2530,10510,10410,10340,10240,10170,10375,10205,84,3090,500,6590,10,1,13291151,1369,5.57,0.35,12,0.06,1849.00,29719.00,16900,20220908,-39.05,9440,20230327,9.11,11170,-7.79,20230503,9440,9.11,20230327,16900,-39.05,20220908,9440,9.11,20230327,0.92,N,000320,500,84 억,,485267,N,N,3,N,00,N