KissMeData/000140/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 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	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	9310	20	2	0.22	45218970	4880	75.66	9250	9330	9220	12070	6510	9290	9266.18	7.34	0	-1331	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2161	7.32	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.04	8960	20230327	3.91	10290	-9.52	20230220	8960	3.91	20230327	13500	-31.04	20220714	8960	3.91	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
3	20230630	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9290	0	3	0.00	41499260	4480	69.46	9250	9330	9220	12070	6510	9290	9263.23	7.34	0	-1222	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2156	7.30	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
4	20230630	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9270	-20	5	-0.22	40274590	4348	67.41	9250	9330	9220	12070	6510	9290	9262.79	7.34	0	-1123	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2151	7.29	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	13500	-31.33	20220714	8960	3.46	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
5	20230630	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9240	-50	5	-0.54	38465230	4153	64.39	9250	9330	9220	12070	6510	9290	9262.03	7.34	0	-1012	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2144	7.26	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.56	8960	20230327	3.12	10290	-10.20	20230220	8960	3.12	20230327	13500	-31.56	20220714	8960	3.12	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
6	20230630	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9270	-20	5	-0.22	32398640	3499	54.25	9250	9330	9220	12070	6510	9290	9259.40	7.34	0	-812	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2151	7.29	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.33	8960	20230327	3.46	10290	-9.91	20230220	8960	3.46	20230327	13500	-31.33	20220714	8960	3.46	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
7	20230630	110103	57	100.00	KOSPI	금융업	N	N	N	N		N	9230	-60	5	-0.65	27654820	2989	46.34	9250	9290	9220	12070	6510	9290	9252.20	7.34	0	-577	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2142	7.26	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.63	8960	20230327	3.01	10290	-10.30	20230220	8960	3.01	20230327	13500	-31.63	20220714	8960	3.01	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
8	20230630	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9250	-40	5	-0.43	15563080	1681	26.06	9250	9290	9240	12070	6510	9290	9258.23	7.34	0	-529	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2147	7.27	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.48	8960	20230327	3.24	10290	-10.11	20230220	8960	3.24	20230327	13500	-31.48	20220714	8960	3.24	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
9	20230630	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9290	0	3	0.00	1036400	112	1.74	9250	9290	9250	12070	6510	9290	9253.57	7.34	0	0	9470	9380	9320	9230	9170	9350	9200	1160	2780	5000	6680	10	1	23206765	2156	7.30	0.33	12	0.00	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.36	N	000140	5000	1160 억	1702860	N	N	1	N	N
10	20230629	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	9290	-90	5	-0.96	60085600	6450	273.42	9410	9410	9260	12190	6570	9380	9315.60	7.34	0	-1458	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2156	7.30	0.33	12	0.03	1272.00	27923.00	13500	20220714	-31.19	8960	20230327	3.68	10290	-9.72	20230220	8960	3.68	20230327	13500	-31.19	20220714	8960	3.68	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	1	N	N
11	20230629	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9300	-80	5	-0.85	50146160	5381	228.11	9410	9410	9260	12190	6570	9380	9319.12	7.34	0	-1311	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2158	7.31	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.11	8960	20230327	3.79	10290	-9.62	20230220	8960	3.79	20230327	13500	-31.11	20220714	8960	3.79	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
12	20230629	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9300	-80	5	-0.85	49057280	5264	223.15	9410	9410	9260	12190	6570	9380	9319.39	7.34	0	-1217	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2158	7.31	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.11	8960	20230327	3.79	10290	-9.62	20230220	8960	3.79	20230327	13500	-31.11	20220714	8960	3.79	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
13	20230629	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9280	-100	5	-1.07	42472420	4556	193.13	9410	9410	9260	12190	6570	9380	9322.30	7.34	0	-901	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2154	7.30	0.33	12	0.02	1272.00	27923.00	13500	20220714	-31.26	8960	20230327	3.57	10290	-9.82	20230220	8960	3.57	20230327	13500	-31.26	20220714	8960	3.57	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
14	20230629	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9310	-70	5	-0.75	28646250	3068	130.06	9410	9410	9310	12190	6570	9380	9337.11	7.34	0	-894	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2161	7.32	0.33	12	0.01	1272.00	27923.00	13500	20220714	-31.04	8960	20230327	3.91	10290	-9.52	20230220	8960	3.91	20230327	13500	-31.04	20220714	8960	3.91	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
15	20230629	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	-20	5	-0.21	10839270	1159	49.13	9410	9410	9330	12190	6570	9380	9352.26	7.34	0	-595	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2172	7.36	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
16	20230629	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9380	0	3	0.00	4708140	503	21.32	9410	9410	9330	12190	6570	9380	9360.12	7.34	0	-175	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2177	7.37	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.52	8960	20230327	4.69	10290	-8.84	20230220	8960	4.69	20230327	13500	-30.52	20220714	8960	4.69	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
17	20230629	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9380	0	3	0.00	394590	42	1.78	9410	9410	9380	12190	6570	9380	9395.00	7.34	0	-21	9446	9412	9366	9332	9286	9430	9350	1160	2810	5000	6750	10	1	23206765	2177	7.37	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.52	8960	20230327	4.69	10290	-8.84	20230220	8960	4.69	20230327	13500	-30.52	20220714	8960	4.69	20230327	0.36	N	000140	5000	1160 억	1704333	N	N	0	N	N
18	20230628	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9380	20	2	0.21	21929120	2344	34.54	9370	9400	9320	12160	6560	9360	9355.05	7.34	0	-142	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2177	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.52	8960	20230327	4.69	10290	-8.84	20230220	8960	4.69	20230327	13500	-30.52	20220714	8960	4.69	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
19	20230628	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9350	-10	5	-0.11	19304120	2064	30.41	9370	9400	9320	12160	6560	9360	9352.77	7.34	0	-135	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2170	7.35	0.33	12	0.01	1272.00	27923.00	13500	20220714	-30.74	8960	20230327	4.35	10290	-9.14	20230220	8960	4.35	20230327	13500	-30.74	20220714	8960	4.35	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
20	20230628	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9350	-10	5	-0.11	18395040	1967	28.98	9370	9400	9320	12160	6560	9360	9351.83	7.34	0	-88	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2170	7.35	0.33	12	0.01	1272.00	27923.00	13500	20220714	-30.74	8960	20230327	4.35	10290	-9.14	20230220	8960	4.35	20230327	13500	-30.74	20220714	8960	4.35	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
21	20230628	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9380	20	2	0.21	17208160	1840	27.11	9370	9400	9320	12160	6560	9360	9352.26	7.34	0	-62	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2177	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.52	8960	20230327	4.69	10290	-8.84	20230220	8960	4.69	20230327	13500	-30.52	20220714	8960	4.69	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
22	20230628	120102	57	100.00	KOSPI	금융업	N	N	N	N		N	9340	-20	5	-0.21	9970610	1065	15.69	9370	9400	9320	12160	6560	9360	9362.08	7.34	0	-88	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2168	7.34	0.33	12	0.00	1272.00	27923.00	13500	20220714	-30.81	8960	20230327	4.24	10290	-9.23	20230220	8960	4.24	20230327	13500	-30.81	20220714	8960	4.24	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
23	20230628	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9330	-30	5	-0.32	8653660	924	13.61	9370	9400	9320	12160	6560	9360	9365.43	7.34	0	-55	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2165	7.33	0.33	12	0.00	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
24	20230628	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9400	40	2	0.43	3642910	388	5.72	9370	9400	9370	12160	6560	9360	9388.94	7.34	0	-107	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2181	7.39	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.37	8960	20230327	4.91	10290	-8.65	20230220	8960	4.91	20230327	13500	-30.37	20220714	8960	4.91	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
25	20230628	090103	57	100.00	KOSPI	금융업	N	N	N	N		N	9370	10	2	0.11	384170	41	0.60	9370	9370	9370	12160	6560	9360	9370.00	7.34	0	0	9486	9422	9366	9302	9246	9395	9275	1160	2800	5000	6730	10	1	23206765	2174	7.37	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.59	8960	20230327	4.58	10290	-8.94	20230220	8960	4.58	20230327	13500	-30.59	20220714	8960	4.58	20230327	0.37	N	000140	5000	1160 억	1704487	N	N	1	N	N
26	20230627	160103	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	0	3	0.00	63441160	6775	131.15	9420	9430	9310	12160	6560	9360	9364.01	7.35	0	-1838	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2172	7.36	0.34	12	0.03	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	1	N	N
27	20230627	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	0	3	0.00	62271250	6650	128.73	9420	9430	9310	12160	6560	9360	9364.10	7.35	0	-1756	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2172	7.36	0.34	12	0.03	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
28	20230627	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9350	-10	5	-0.11	54930670	5863	113.49	9420	9430	9330	12160	6560	9360	9369.04	7.35	0	-1378	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2170	7.35	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.74	8960	20230327	4.35	10290	-9.14	20230220	8960	4.35	20230327	13500	-30.74	20220714	8960	4.35	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
29	20230627	130102	57	100.00	KOSPI	금융업	N	N	N	N		N	9350	-10	5	-0.11	40152350	4281	82.87	9420	9430	9350	12160	6560	9360	9379.20	7.35	0	-950	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2170	7.35	0.33	12	0.02	1272.00	27923.00	13500	20220714	-30.74	8960	20230327	4.35	10290	-9.14	20230220	8960	4.35	20230327	13500	-30.74	20220714	8960	4.35	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
30	20230627	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9370	10	2	0.11	25894690	2759	53.41	9420	9430	9360	12160	6560	9360	9385.53	7.35	0	-663	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2174	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.59	8960	20230327	4.58	10290	-8.94	20230220	8960	4.58	20230327	13500	-30.59	20220714	8960	4.58	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
31	20230627	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	0	3	0.00	19385810	2065	39.97	9420	9430	9360	12160	6560	9360	9387.80	7.35	0	-377	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2172	7.36	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
32	20230627	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9390	30	2	0.32	7045100	749	14.50	9420	9430	9360	12160	6560	9360	9406.01	7.35	0	-90	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2179	7.38	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.44	8960	20230327	4.80	10290	-8.75	20230220	8960	4.80	20230327	13500	-30.44	20220714	8960	4.80	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
33	20230627	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9400	40	2	0.43	2157120	229	4.43	9420	9420	9400	12160	6560	9360	9419.74	7.35	0	-4	9486	9422	9346	9282	9206	9430	9290	1160	2800	5000	6730	10	1	23206765	2181	7.39	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.37	8960	20230327	4.91	10290	-8.65	20230220	8960	4.91	20230327	13500	-30.37	20220714	8960	4.91	20230327	0.37	N	000140	5000	1160 억	1706339	N	N	8	N	N
34	20230626	160102	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	0	3	0.00	48353790	5166	54.79	9360	9410	9270	12160	6560	9360	9360.01	7.36	0	-1733	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2172	7.36	0.34	12	0.02	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	8	N	N
35	20230626	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9370	10	2	0.11	47857660	5113	54.23	9360	9410	9270	12160	6560	9360	9360.00	7.36	0	-1701	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2174	7.37	0.34	12	0.02	1272.00	27923.00	13500	20220714	-30.59	8960	20230327	4.58	10290	-8.94	20230220	8960	4.58	20230327	13500	-30.59	20220714	8960	4.58	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
36	20230626	140103	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	0	3	0.00	44558740	4761	50.49	9360	9410	9270	12160	6560	9360	9359.11	7.36	0	-1573	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2172	7.36	0.34	12	0.02	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
37	20230626	130103	57	100.00	KOSPI	금융업	N	N	N	N		N	9390	30	2	0.32	33062510	3534	37.48	9360	9410	9270	12160	6560	9360	9355.55	7.36	0	-1540	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2179	7.38	0.34	12	0.02	1272.00	27923.00	13500	20220714	-30.44	8960	20230327	4.80	10290	-8.75	20230220	8960	4.80	20230327	13500	-30.44	20220714	8960	4.80	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
38	20230626	120103	57	100.00	KOSPI	금융업	N	N	N	N		N	9380	20	2	0.21	31692100	3388	35.93	9360	9410	9270	12160	6560	9360	9354.22	7.36	0	-1509	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2177	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.52	8960	20230327	4.69	10290	-8.84	20230220	8960	4.69	20230327	13500	-30.52	20220714	8960	4.69	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
39	20230626	110102	57	100.00	KOSPI	금융업	N	N	N	N		N	9370	10	2	0.11	25833760	2764	29.31	9360	9410	9270	12160	6560	9360	9346.51	7.36	0	-1529	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2174	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.59	8960	20230327	4.58	10290	-8.94	20230220	8960	4.58	20230327	13500	-30.59	20220714	8960	4.58	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
40	20230626	100102	57	100.00	KOSPI	금융업	N	N	N	N		N	9370	10	2	0.11	22579330	2417	25.63	9360	9410	9270	12160	6560	9360	9341.88	7.36	0	-1500	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2174	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.59	8960	20230327	4.58	10290	-8.94	20230220	8960	4.58	20230327	13500	-30.59	20220714	8960	4.58	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
41	20230626	090102	57	100.00	KOSPI	금융업	N	N	N	N		N	9360	0	3	0.00	1179360	126	1.34	9360	9360	9360	12160	6560	9360	9360.00	7.36	0	-116	9566	9462	9386	9282	9206	9425	9245	1160	2800	5000	6730	10	1	23206765	2172	7.36	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.67	8960	20230327	4.46	10290	-9.04	20230220	8960	4.46	20230327	13500	-30.67	20220714	8960	4.46	20230327	0.37	N	000140	5000	1160 억	1707940	N	N	32	N	N
42	20230623	150102	57	100.00	KOSPI	금융업	N	N	N	N		N	9330	-80	5	-0.85	86356130	9241	251.46	9490	9490	9310	12230	6590	9410	9344.89	7.37	0	-3351	9743	9576	9453	9286	9163	9515	9225	1160	2820	5000	6770	10	1	23206765	2165	7.33	0.33	12	0.04	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.36	N	000140	5000	1160 억	1711349	N	N	9	N	N
43	20230623	140102	57	100.00	KOSPI	금융업	N	N	N	N		N	9330	-80	5	-0.85	72707770	7781	211.73	9490	9490	9310	12230	6590	9410	9344.27	7.37	0	-3193	9743	9576	9453	9286	9163	9515	9225	1160	2820	5000	6770	10	1	23206765	2165	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.89	8960	20230327	4.13	10290	-9.33	20230220	8960	4.13	20230327	13500	-30.89	20220714	8960	4.13	20230327	0.36	N	000140	5000	1160 억	1711349	N	N	9	N	N
44	20230622	160711	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	90	2	0.97	32314020	3433	49.81	9620	9620	9330	12110	6530	9320	9412.78	7.38	0	-1523	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2184	7.40	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.30	8960	20230327	5.02	10290	-8.55	20230220	8960	5.02	20230327	13500	-30.30	20220714	8960	5.02	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	9	N	N
45	20230622	150841	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9380	60	2	0.64	30678060	3259	47.29	9620	9620	9330	12110	6530	9320	9413.34	7.38	0	-1486	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2177	7.37	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.52	8960	20230327	4.69	10290	-8.84	20230220	8960	4.69	20230327	13500	-30.52	20220714	8960	4.69	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
46	20230622	140150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	90	2	0.97	21529590	2284	33.14	9620	9620	9330	12110	6530	9320	9426.27	7.38	0	-1091	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2184	7.40	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.30	8960	20230327	5.02	10290	-8.55	20230220	8960	5.02	20230327	13500	-30.30	20220714	8960	5.02	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
47	20230622	130656	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	110	2	1.18	16828190	1783	25.87	9620	9620	9330	12110	6530	9320	9438.13	7.38	0	-811	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2188	7.41	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.15	8960	20230327	5.25	10290	-8.36	20230220	8960	5.25	20230327	13500	-30.15	20220714	8960	5.25	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
48	20230622	120917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9420	100	2	1.07	13873340	1469	21.31	9620	9620	9330	12110	6530	9320	9444.07	7.38	0	-562	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2186	7.41	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.22	8960	20230327	5.13	10290	-8.45	20230220	8960	5.13	20230327	13500	-30.22	20220714	8960	5.13	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
49	20230622	110324	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9390	70	2	0.75	13402880	1419	20.59	9620	9620	9330	12110	6530	9320	9445.30	7.38	0	-523	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2179	7.38	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.44	8960	20230327	4.80	10290	-8.75	20230220	8960	4.80	20230327	13500	-30.44	20220714	8960	4.80	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
50	20230622	101009	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9400	80	2	0.86	12075400	1278	18.54	9620	9620	9330	12110	6530	9320	9448.67	7.38	0	-392	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2181	7.39	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.37	8960	20230327	4.91	10290	-8.65	20230220	8960	4.91	20230327	13500	-30.37	20220714	8960	4.91	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
51	20230622	090352	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9370	50	2	0.54	5330770	559	8.11	9620	9620	9330	12110	6530	9320	9536.26	7.38	0	-73	9586	9452	9386	9252	9186	9420	9220	1160	2790	5000	6710	10	1	23206765	2174	7.37	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.59	8960	20230327	4.58	10290	-8.94	20230220	8960	4.58	20230327	13500	-30.59	20220714	8960	4.58	20230327	0.36	N	000140	5000	1160 억	1712890	N	N	415	N	N
52	20230621	160157	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9320	-140	5	-1.48	64685140	6881	53.68	9460	9520	9320	12290	6630	9460	9400.68	7.39	0	-2042	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2163	7.33	0.33	12	0.03	1272.00	27923.00	13500	20220714	-30.96	8960	20230327	4.02	10290	-9.43	20230220	8960	4.02	20230327	13500	-30.96	20220714	8960	4.02	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	415	N	N
53	20230621	151006	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	-50	5	-0.53	59028960	6275	48.95	9460	9520	9360	12290	6630	9460	9407.01	7.39	0	-2011	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2184	7.40	0.34	12	0.03	1272.00	27923.00	13500	20220714	-30.30	8960	20230327	5.02	10290	-8.55	20230220	8960	5.02	20230327	13500	-30.30	20220714	8960	5.02	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
54	20230621	140845	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9410	-50	5	-0.53	35195200	3736	29.15	9460	9520	9400	12290	6630	9460	9420.56	7.39	0	-1119	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2184	7.40	0.34	12	0.02	1272.00	27923.00	13500	20220714	-30.30	8960	20230327	5.02	10290	-8.55	20230220	8960	5.02	20230327	13500	-30.30	20220714	8960	5.02	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
55	20230621	130739	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9430	-30	5	-0.32	28615290	3037	23.69	9460	9520	9400	12290	6630	9460	9422.22	7.39	0	-661	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2188	7.41	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.15	8960	20230327	5.25	10290	-8.36	20230220	8960	5.25	20230327	13500	-30.15	20220714	8960	5.25	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
56	20230621	120107	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9450	-10	5	-0.11	16603070	1761	13.74	9460	9520	9410	12290	6630	9460	9428.21	7.39	0	-458	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2193	7.43	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.00	8960	20230327	5.47	10290	-8.16	20230220	8960	5.47	20230327	13500	-30.00	20220714	8960	5.47	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
57	20230621	110349	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9420	-40	5	-0.42	14833730	1574	12.28	9460	9460	9410	12290	6630	9460	9424.22	7.39	0	-376	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2186	7.41	0.34	12	0.01	1272.00	27923.00	13500	20220714	-30.22	8960	20230327	5.13	10290	-8.45	20230220	8960	5.13	20230327	13500	-30.22	20220714	8960	5.13	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
58	20230621	100333	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9450	-10	5	-0.11	8415150	893	6.97	9460	9460	9410	12290	6630	9460	9423.46	7.39	0	-230	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2193	7.43	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.00	8960	20230327	5.47	10290	-8.16	20230220	8960	5.47	20230327	13500	-30.00	20220714	8960	5.47	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
59	20230621	090201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9420	-40	5	-0.42	878990	93	0.73	9460	9460	9420	12290	6630	9460	9451.51	7.39	0	-79	9646	9552	9476	9382	9306	9515	9345	1160	2830	5000	6810	10	1	23206765	2186	7.41	0.34	12	0.00	1272.00	27923.00	13500	20220714	-30.22	8960	20230327	5.13	10290	-8.45	20230220	8960	5.13	20230327	13500	-30.22	20220714	8960	5.13	20230327	0.36	N	000140	5000	1160 억	1714920	N	N	3	N	N
60	20230620	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	-110	5	-1.15	121079650	12818	153.91	9570	9570	9400	12440	6700	9570	9446.06	7.39	0	26	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2195	7.44	0.34	12	0.06	1272.00	27923.00	13500	20220714	-29.93	8960	20230327	5.58	10290	-8.07	20230220	8960	5.58	20230327	13500	-29.93	20220714	8960	5.58	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	3	N	N
61	20230620	150911	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9450	-120	5	-1.25	118992260	12597	151.26	9570	9570	9400	12440	6700	9570	9446.08	7.39	0	69	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2193	7.43	0.34	12	0.05	1272.00	27923.00	13500	20220714	-30.00	8960	20230327	5.47	10290	-8.16	20230220	8960	5.47	20230327	13500	-30.00	20220714	8960	5.47	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
62	20230620	140317	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9450	-120	5	-1.25	112817590	11944	143.42	9570	9570	9400	12440	6700	9570	9445.55	7.39	0	158	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2193	7.43	0.34	12	0.05	1272.00	27923.00	13500	20220714	-30.00	8960	20230327	5.47	10290	-8.16	20230220	8960	5.47	20230327	13500	-30.00	20220714	8960	5.47	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
63	20230620	130921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9460	-110	5	-1.15	105104750	11128	133.62	9570	9570	9400	12440	6700	9570	9445.07	7.39	0	335	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2195	7.44	0.34	12	0.05	1272.00	27923.00	13500	20220714	-29.93	8960	20230327	5.58	10290	-8.07	20230220	8960	5.58	20230327	13500	-29.93	20220714	8960	5.58	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
64	20230620	120508	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9470	-100	5	-1.04	96718710	10242	122.98	9570	9570	9400	12440	6700	9570	9443.34	7.39	0	576	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2198	7.44	0.34	12	0.04	1272.00	27923.00	13500	20220714	-29.85	8960	20230327	5.69	10290	-7.97	20230220	8960	5.69	20230327	13500	-29.85	20220714	8960	5.69	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
65	20230620	110639	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9490	-80	5	-0.84	89641800	9496	114.02	9570	9570	9400	12440	6700	9570	9439.95	7.39	0	764	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2202	7.46	0.34	12	0.04	1272.00	27923.00	13500	20220714	-29.70	8960	20230327	5.92	10290	-7.77	20230220	8960	5.92	20230327	13500	-29.70	20220714	8960	5.92	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
66	20230620	101002	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-70	5	-0.73	81934600	8684	104.27	9570	9570	9400	12440	6700	9570	9435.12	7.39	0	925	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2205	7.47	0.34	12	0.04	1272.00	27923.00	13500	20220714	-29.63	8960	20230327	6.03	10290	-7.68	20230220	8960	6.03	20230327	13500	-29.63	20220714	8960	6.03	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
67	20230620	090507	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	-20	5	-0.21	133960	14	0.17	9570	9570	9550	12440	6700	9570	9568.57	7.39	0	-2	9643	9606	9553	9516	9463	9625	9535	1160	2870	5000	6890	10	1	23206765	2216	7.51	0.34	12	0.00	1272.00	27923.00	13500	20220714	-29.26	8960	20230327	6.58	10290	-7.19	20230220	8960	6.58	20230327	13500	-29.26	20220714	8960	6.58	20230327	0.36	N	000140	5000	1160 억	1714894	N	N	15	N	N
68	20230619	160305	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9570	50	2	0.53	79173750	8306	87.67	9520	9590	9500	12370	6670	9520	9532.12	7.40	0	-1323	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2221	7.52	0.34	12	0.04	1272.00	27923.00	13500	20220714	-29.11	8960	20230327	6.81	10290	-7.00	20230220	8960	6.81	20230327	13500	-29.11	20220714	8960	6.81	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	15	N	N
69	20230619	150855	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	0	3	0.00	74390570	7806	82.39	9520	9590	9500	12370	6670	9520	9529.92	7.40	0	-1321	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2209	7.48	0.34	12	0.03	1272.00	27923.00	13500	20220714	-29.48	8960	20230327	6.25	10290	-7.48	20230220	8960	6.25	20230327	13500	-29.48	20220714	8960	6.25	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
70	20230619	140315	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-20	5	-0.21	40276410	4231	44.66	9520	9590	9500	12370	6670	9520	9519.36	7.40	0	-385	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2205	7.47	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.63	8960	20230327	6.03	10290	-7.68	20230220	8960	6.03	20230327	13500	-29.63	20220714	8960	6.03	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
71	20230619	130442	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-20	5	-0.21	33231680	3490	36.84	9520	9590	9500	12370	6670	9520	9521.97	7.40	0	-151	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2205	7.47	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.63	8960	20230327	6.03	10290	-7.68	20230220	8960	6.03	20230327	13500	-29.63	20220714	8960	6.03	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
72	20230619	120839	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-20	5	-0.21	28262070	2967	31.32	9520	9590	9500	12370	6670	9520	9525.47	7.40	0	-74	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2205	7.47	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.63	8960	20230327	6.03	10290	-7.68	20230220	8960	6.03	20230327	13500	-29.63	20220714	8960	6.03	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
73	20230619	110533	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	10	2	0.11	22472660	2358	24.89	9520	9590	9510	12370	6670	9520	9530.39	7.40	0	119	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2212	7.49	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.41	8960	20230327	6.36	10290	-7.39	20230220	8960	6.36	20230327	13500	-29.41	20220714	8960	6.36	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
74	20230619	100241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	40	2	0.42	11951330	1254	13.24	9520	9590	9510	12370	6670	9520	9530.57	7.40	0	132	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2219	7.52	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.19	8960	20230327	6.70	10290	-7.09	20230220	8960	6.70	20230327	13500	-29.19	20220714	8960	6.70	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
75	20230619	091021	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9510	-10	5	-0.11	4649300	487	5.14	9520	9590	9510	12370	6670	9520	9546.82	7.40	0	-166	9653	9586	9543	9476	9433	9565	9455	1160	2850	5000	6850	10	1	23206765	2207	7.48	0.34	12	0.00	1272.00	27923.00	13500	20220714	-29.56	8960	20230327	6.14	10290	-7.58	20230220	8960	6.14	20230327	13500	-29.56	20220714	8960	6.14	20230327	0.36	N	000140	5000	1160 억	1716241	N	N	3	N	N
76	20230616	160814	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9520	-20	5	-0.21	90230060	9474	161.04	9610	9610	9500	12400	6680	9540	9523.97	7.40	0	-374	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2209	7.48	0.34	12	0.04	1272.00	27923.00	13500	20220714	-29.48	8960	20230327	6.25	10290	-7.48	20230220	8960	6.25	20230327	13500	-29.48	20220714	8960	6.25	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
77	20230616	151030	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	10	2	0.10	82684600	8683	147.59	9610	9610	9500	12400	6680	9540	9522.58	7.40	0	-327	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2216	7.51	0.34	12	0.04	1272.00	27923.00	13500	20220714	-29.26	8960	20230327	6.58	10290	-7.19	20230220	8960	6.58	20230327	13500	-29.26	20220714	8960	6.58	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
78	20230616	140410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	-10	5	-0.10	53810330	5652	96.07	9610	9610	9500	12400	6680	9540	9520.58	7.40	0	-220	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2212	7.49	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.41	8960	20230327	6.36	10290	-7.39	20230220	8960	6.36	20230327	13500	-29.41	20220714	8960	6.36	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
79	20230616	130526	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	10	2	0.10	52351400	5499	93.47	9610	9610	9500	12400	6680	9540	9520.17	7.40	0	-181	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2216	7.51	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.26	8960	20230327	6.58	10290	-7.19	20230220	8960	6.58	20230327	13500	-29.26	20220714	8960	6.58	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
80	20230616	120657	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	10	2	0.10	47021140	4940	83.97	9610	9610	9500	12400	6680	9540	9518.45	7.40	0	-49	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2216	7.51	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.26	8960	20230327	6.58	10290	-7.19	20230220	8960	6.58	20230327	13500	-29.26	20220714	8960	6.58	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
81	20230616	110534	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9500	-40	5	-0.42	38073130	3999	67.98	9610	9610	9500	12400	6680	9540	9520.66	7.40	0	-205	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2205	7.47	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.63	8960	20230327	6.03	10290	-7.68	20230220	8960	6.03	20230327	13500	-29.63	20220714	8960	6.03	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
82	20230616	100410	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9560	20	2	0.21	22250550	2335	39.69	9610	9610	9500	12400	6680	9540	9529.14	7.40	0	-309	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2219	7.52	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.19	8960	20230327	6.70	10290	-7.09	20230220	8960	6.70	20230327	13500	-29.19	20220714	8960	6.70	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
83	20230616	090444	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9600	60	2	0.63	614940	64	1.09	9610	9610	9600	12400	6680	9540	9608.44	7.40	0	-10	9686	9612	9556	9482	9426	9605	9475	1160	2860	5000	6860	10	1	23206765	2228	7.55	0.34	12	0.00	1272.00	27923.00	13500	20220714	-28.89	8960	20230327	7.14	10290	-6.71	20230220	8960	7.14	20230327	13500	-28.89	20220714	8960	7.14	20230327	0.37	N	000140	5000	1160 억	1716880	N	N	3	N	N
84	20230615	150637	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	-100	5	-1.04	53503090	5615	62.15	9540	9630	9500	12530	6750	9640	9528.60	7.40	0	-1010	9800	9720	9610	9530	9420	9665	9475	1160	2890	5000	6940	10	1	23206765	2214	7.50	0.34	12	0.02	1272.00	27923.00	13500	20220714	-29.33	8960	20230327	6.47	10290	-7.29	20230220	8960	6.47	20230327	13500	-29.33	20220714	8960	6.47	20230327	0.37	N	000140	5000	1160 억	1717829	N	N	19	N	N
85	20230615	140314	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	-100	5	-1.04	28383730	2975	32.93	9540	9630	9510	12530	6750	9640	9540.75	7.40	0	-862	9800	9720	9610	9530	9420	9665	9475	1160	2890	5000	6940	10	1	23206765	2214	7.50	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.33	8960	20230327	6.47	10290	-7.29	20230220	8960	6.47	20230327	13500	-29.33	20220714	8960	6.47	20230327	0.37	N	000140	5000	1160 억	1717829	N	N	19	N	N
86	20230615	130815	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9550	-90	5	-0.93	27725520	2906	32.16	9540	9630	9510	12530	6750	9640	9540.78	7.40	0	-854	9800	9720	9610	9530	9420	9665	9475	1160	2890	5000	6940	10	1	23206765	2216	7.51	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.26	8960	20230327	6.58	10290	-7.19	20230220	8960	6.58	20230327	13500	-29.26	20220714	8960	6.58	20230327	0.37	N	000140	5000	1160 억	1717829	N	N	19	N	N
87	20230615	120852	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9530	-110	5	-1.14	24959740	2616	28.95	9540	9630	9510	12530	6750	9640	9541.19	7.40	0	-803	9800	9720	9610	9530	9420	9665	9475	1160	2890	5000	6940	10	1	23206765	2212	7.49	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.41	8960	20230327	6.36	10290	-7.39	20230220	8960	6.36	20230327	13500	-29.41	20220714	8960	6.36	20230327	0.37	N	000140	5000	1160 억	1717829	N	N	19	N	N
88	20230615	110345	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9540	-100	5	-1.04	21041980	2205	24.41	9540	9630	9510	12530	6750	9640	9542.85	7.40	0	-521	9800	9720	9610	9530	9420	9665	9475	1160	2890	5000	6940	10	1	23206765	2214	7.50	0.34	12	0.01	1272.00	27923.00	13500	20220714	-29.33	8960	20230327	6.47	10290	-7.29	20230220	8960	6.47	20230327	13500	-29.33	20220714	8960	6.47	20230327	0.37	N	000140	5000	1160 억	1717829	N	N	19	N	N
89	20230611	184755	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	9700	0	3	0.00	94533160	9765	114.71	9750	9750	9650	12610	6790	9700	9680.78	7.43	-402	-388	9840	9770	9720	9650	9600	9745	9625	1160	2910	5000	6980	10	1	23206765	2251	7.63	0.35	12	0.04	1272.00	27923.00	13800	20220608	-29.71	8960	20230327	8.26	10290	-5.73	20230220	8960	8.26	20230327	13600	-28.68	20220609	8960	8.26	20230327	0.36	N	000140	5000	1160 억	1724004	N	N	2	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History