KissMeData/107590/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	160717	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	0	3	0.00	113706000	1138	341.74	100200	101100	99200	130200	70200	100200	99917.40	0.19	0	9	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2325	11.52	1.05	12	0.05	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
3	20230630	150720	57	100.00	KOSPI	금융업	N	N	N	N		N	99900	-300	5	-0.30	113205000	1133	340.24	100200	101100	99200	130200	70200	100200	99916.15	0.19	0	9	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2318	11.48	1.05	12	0.05	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
4	20230630	140718	57	100.00	KOSPI	금융업	N	N	N	N		N	100100	-100	5	-0.10	112805100	1129	339.04	100200	101100	99200	130200	70200	100200	99915.94	0.19	0	8	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2322	11.51	1.05	12	0.05	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
5	20230630	130719	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	0	3	0.00	111504800	1116	335.14	100200	101100	99200	130200	70200	100200	99914.70	0.19	0	8	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2325	11.52	1.05	12	0.05	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
6	20230630	120716	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	0	3	0.00	108702500	1088	326.73	100200	101100	99200	130200	70200	100200	99910.39	0.19	0	8	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2325	11.52	1.05	12	0.05	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
7	20230630	110719	57	100.00	KOSPI	금융업	N	N	N	N		N	99200	-1000	5	-1.00	91590200	916	275.08	100200	101100	99200	130200	70200	100200	99989.30	0.19	0	8	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2301	11.40	1.04	12	0.04	8699.00	95427.00	142000	20220809	-30.14	96000	20230418	3.33	112000	-11.43	20230103	96000	3.33	20230418	142000	-30.14	20220809	96000	3.33	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
8	20230630	100718	57	100.00	KOSPI	금융업	N	N	N	N		N	99800	-400	5	-0.40	70241500	701	210.51	100200	101100	99700	130200	70200	100200	100201.85	0.19	0	0	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2315	11.47	1.05	12	0.03	8699.00	95427.00	142000	20220809	-29.72	96000	20230418	3.96	112000	-10.89	20230103	96000	3.96	20230418	142000	-29.72	20220809	96000	3.96	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
9	20230630	090719	57	100.00	KOSPI	금융업	N	N	N	N		N	100900	700	2	0.70	18271200	182	54.65	100200	100900	100200	130200	70200	100200	100391.21	0.19	0	0	100466	100332	100066	99932	99666	100400	100000	13	30000	500	74140	100	1	2320000	2341	11.60	1.06	12	0.01	8699.00	95427.00	142000	20220809	-28.94	96000	20230418	5.10	112000	-9.91	20230103	96000	5.10	20230418	142000	-28.94	20220809	96000	5.10	20230418	0.29	N	107590	500	13 억	4502	N	N	0	N	N
10	20230629	160717	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	500	2	0.50	33277500	333	38.86	99800	100200	99800	129600	69800	99700	99932.43	0.19	0	0	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2325	11.52	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
11	20230629	150716	57	100.00	KOSPI	금융업	N	N	N	N		N	100100	400	2	0.40	31674800	317	36.99	99800	100200	99800	129600	69800	99700	99920.50	0.19	0	0	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2322	11.51	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.51	96000	20230418	4.27	112000	-10.62	20230103	96000	4.27	20230418	142000	-29.51	20220809	96000	4.27	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
12	20230629	140713	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	500	2	0.50	31274300	313	36.52	99800	100200	99800	129600	69800	99700	99917.89	0.19	0	0	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2325	11.52	1.05	12	0.01	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
13	20230629	130714	57	100.00	KOSPI	금융업	N	N	N	N		N	99900	200	2	0.20	11194100	112	13.07	99800	100200	99800	129600	69800	99700	99947.32	0.19	0	0	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
14	20230629	120716	57	100.00	KOSPI	금융업	N	N	N	N		N	99900	200	2	0.20	11194100	112	13.07	99800	100200	99800	129600	69800	99700	99947.32	0.19	0	0	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
15	20230629	110717	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	500	2	0.50	11094200	111	12.95	99800	100200	99800	129600	69800	99700	99947.75	0.19	0	-1	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2325	11.52	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
16	20230629	100717	57	100.00	KOSPI	금융업	N	N	N	N		N	100200	500	2	0.50	9893900	99	11.55	99800	100200	99800	129600	69800	99700	99938.38	0.19	0	-1	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2325	11.52	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.44	96000	20230418	4.38	112000	-10.54	20230103	96000	4.38	20230418	142000	-29.44	20220809	96000	4.38	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
17	20230629	090651	57	100.00	KOSPI	금융업	N	N	N	N		N	99900	200	2	0.20	4591300	46	5.37	99800	99900	99800	129600	69800	99700	99810.87	0.19	0	1	100700	100200	99200	98700	97700	100450	98950	13	29900	500	73770	100	1	2320000	2318	11.48	1.05	12	0.00	8699.00	95427.00	142000	20220809	-29.65	96000	20230418	4.06	112000	-10.80	20230103	96000	4.06	20230418	142000	-29.65	20220809	96000	4.06	20230418	0.30	N	107590	500	13 억	4503	N	N	1	N	N
18	20230628	160706	57	100.00	KOSPI	금융업	N	N	N	N		N	99700	1000	2	1.01	84841700	857	143.79	99000	99700	98200	128300	69100	98700	98998.48	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2313	11.46	1.04	12	0.04	8699.00	95427.00	142000	20220809	-29.79	96000	20230418	3.85	112000	-10.98	20230103	96000	3.85	20230418	142000	-29.79	20220809	96000	3.85	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
19	20230628	150712	57	100.00	KOSPI	금융업	N	N	N	N		N	99600	900	2	0.91	83645800	845	141.78	99000	99600	98200	128300	69100	98700	98989.11	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2311	11.45	1.04	12	0.04	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
20	20230628	140710	57	100.00	KOSPI	금융업	N	N	N	N		N	99100	400	2	0.41	44721000	453	76.01	99000	99400	98200	128300	69100	98700	98721.85	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2299	11.39	1.04	12	0.02	8699.00	95427.00	142000	20220809	-30.21	96000	20230418	3.23	112000	-11.52	20230103	96000	3.23	20230418	142000	-30.21	20220809	96000	3.23	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
21	20230628	130711	57	100.00	KOSPI	금융업	N	N	N	N		N	98200	-500	5	-0.51	21111200	214	35.91	99000	99400	98200	128300	69100	98700	98650.47	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
22	20230628	120711	57	100.00	KOSPI	금융업	N	N	N	N		N	98600	-100	5	-0.10	20128700	204	34.23	99000	99400	98300	128300	69100	98700	98670.10	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2288	11.33	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.56	96000	20230418	2.71	112000	-11.96	20230103	96000	2.71	20230418	142000	-30.56	20220809	96000	2.71	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
23	20230628	110715	57	100.00	KOSPI	금융업	N	N	N	N		N	98900	200	2	0.20	10591200	107	17.95	99000	99400	98500	128300	69100	98700	98983.18	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2294	11.37	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.35	96000	20230418	3.02	112000	-11.70	20230103	96000	3.02	20230418	142000	-30.35	20220809	96000	3.02	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
24	20230628	100715	57	100.00	KOSPI	금융업	N	N	N	N		N	98900	200	2	0.20	10294600	104	17.45	99000	99400	98500	128300	69100	98700	98986.54	0.19	0	-15	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2294	11.37	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.35	96000	20230418	3.02	112000	-11.70	20230103	96000	3.02	20230418	142000	-30.35	20220809	96000	3.02	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
25	20230628	090713	57	100.00	KOSPI	금융업	N	N	N	N		N	98700	0	3	0.00	7335700	74	12.42	99000	99400	98700	128300	69100	98700	99131.08	0.19	0	-12	99766	99232	98266	97732	96766	98750	97250	13	29600	500	73030	100	1	2320000	2290	11.35	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.30	N	107590	500	13 억	4518	N	N	1	N	N
26	20230627	160711	57	100.00	KOSPI	금융업	N	N	N	N		N	98700	1400	2	1.44	58249800	596	106.24	98800	98800	97300	126400	68200	97300	97734.56	0.19	0	-6	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2290	11.35	1.03	12	0.03	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
27	20230627	150716	57	100.00	KOSPI	금융업	N	N	N	N		N	97700	400	2	0.41	50193000	514	91.62	98800	98800	97300	126400	68200	97300	97651.75	0.19	0	-5	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2267	11.23	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
28	20230627	140724	57	100.00	KOSPI	금융업	N	N	N	N		N	97700	400	2	0.41	43549600	446	79.50	98800	98800	97300	126400	68200	97300	97644.84	0.19	0	-5	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2267	11.23	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
29	20230627	130722	57	100.00	KOSPI	금융업	N	N	N	N		N	97700	400	2	0.41	37785300	387	68.98	98800	98800	97300	126400	68200	97300	97636.43	0.19	0	-5	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2267	11.23	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
30	20230627	120724	57	100.00	KOSPI	금융업	N	N	N	N		N	97500	200	2	0.21	27927100	286	50.98	98800	98800	97300	126400	68200	97300	97647.20	0.19	0	-5	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2262	11.21	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.34	96000	20230418	1.56	112000	-12.95	20230103	96000	1.56	20230418	142000	-31.34	20220809	96000	1.56	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
31	20230627	110730	57	100.00	KOSPI	금융업	N	N	N	N		N	97800	500	2	0.51	10990600	112	19.96	98800	98800	97600	126400	68200	97300	98130.36	0.19	0	-11	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2269	11.24	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
32	20230627	100707	57	100.00	KOSPI	금융업	N	N	N	N		N	97600	300	2	0.31	10795000	110	19.61	98800	98800	97600	126400	68200	97300	98136.36	0.19	0	-11	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2264	11.22	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.27	96000	20230418	1.67	112000	-12.86	20230103	96000	1.67	20230418	142000	-31.27	20220809	96000	1.67	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
33	20230627	090712	57	100.00	KOSPI	금융업	N	N	N	N		N	98700	1400	2	1.44	5132600	52	9.27	98800	98800	98700	126400	68200	97300	98703.85	0.19	0	-3	99100	98200	97600	96700	96100	97900	96400	13	29100	500	72000	100	1	2320000	2290	11.35	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.30	N	107590	500	13 억	4523	N	N	1	N	N
34	20230626	160709	57	100.00	KOSPI	금융업	N	N	N	N		N	97300	-500	5	-0.51	54497100	561	340.00	97800	98500	97000	127100	68500	97800	97142.78	0.20	0	-18	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2257	11.19	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.48	96000	20230418	1.35	112000	-13.12	20230103	96000	1.35	20230418	142000	-31.48	20220809	96000	1.35	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
35	20230626	150715	57	100.00	KOSPI	금융업	N	N	N	N		N	97300	-500	5	-0.51	54010700	556	336.97	97800	98500	97000	127100	68500	97800	97141.55	0.20	0	-15	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2257	11.19	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.48	96000	20230418	1.35	112000	-13.12	20230103	96000	1.35	20230418	142000	-31.48	20220809	96000	1.35	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
36	20230626	140715	57	100.00	KOSPI	금융업	N	N	N	N		N	97300	-500	5	-0.51	51191400	527	319.39	97800	98500	97000	127100	68500	97800	97137.38	0.20	0	-15	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2257	11.19	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.48	96000	20230418	1.35	112000	-13.12	20230103	96000	1.35	20230418	142000	-31.48	20220809	96000	1.35	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
37	20230626	130710	57	100.00	KOSPI	금융업	N	N	N	N		N	97200	-600	5	-0.61	51094100	526	318.79	97800	98500	97000	127100	68500	97800	97137.07	0.20	0	-15	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2255	11.17	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.55	96000	20230418	1.25	112000	-13.21	20230103	96000	1.25	20230418	142000	-31.55	20220809	96000	1.25	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
38	20230626	120710	57	100.00	KOSPI	금융업	N	N	N	N		N	97100	-700	5	-0.72	16268600	167	101.21	97800	98500	97100	127100	68500	97800	97416.77	0.20	0	-13	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2253	11.16	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.62	96000	20230418	1.15	112000	-13.30	20230103	96000	1.15	20230418	142000	-31.62	20220809	96000	1.15	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
39	20230626	110709	57	100.00	KOSPI	금융업	N	N	N	N		N	97300	-500	5	-0.51	14034800	144	87.27	97800	98500	97300	127100	68500	97800	97463.89	0.20	0	-13	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2257	11.19	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.48	96000	20230418	1.35	112000	-13.12	20230103	96000	1.35	20230418	142000	-31.48	20220809	96000	1.35	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
40	20230626	100710	57	100.00	KOSPI	금융업	N	N	N	N		N	97800	0	3	0.00	2643300	27	16.36	97800	98500	97800	127100	68500	97800	97900.00	0.20	0	-13	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2269	11.24	1.02	12	0.00	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
41	20230626	090711	57	100.00	KOSPI	금융업	N	N	N	N		N	98500	700	2	0.72	196300	2	1.21	97800	98500	97800	127100	68500	97800	98150.00	0.20	0	-1	100266	99032	98266	97032	96266	99650	97650	13	29300	500	72370	100	1	2320000	2285	11.32	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.30	N	107590	500	13 억	4537	N	N	1	N	N
42	20230623	172809	57	100.00	KOSPI	금융업	N	N	N	N		N	97800	-900	5	-0.91	16176600	165	27.68	97700	99500	97500	128300	69100	98700	98040.00	0.20	0	-21	100366	99532	98566	97732	96766	99050	97250	13	29600	500	73030	100	1	2320000	2269	11.24	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.30	N	107590	500	13 억	4558	N	N	1	N	N
43	20230623	140555	57	100.00	KOSPI	금융업	N	N	N	N		N	97600	-1100	5	-1.11	13049300	133	22.32	97700	99500	97600	128300	69100	98700	98115.04	0.20	0	-13	100366	99532	98566	97732	96766	99050	97250	13	29600	500	73030	100	1	2320000	2264	11.22	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.27	96000	20230418	1.67	112000	-12.86	20230103	96000	1.67	20230418	142000	-31.27	20220809	96000	1.67	20230418	0.30	N	107590	500	13 억	4558	N	N	2	N	N
44	20230622	160556	57	100.00	KOSPI	금융업	N	N	N	N		N	98700	500	2	0.51	58448500	596	118.96	99300	99400	97600	127600	68800	98200	98067.95	0.20	0	-9	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2290	11.35	1.03	12	0.03	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.32	N	107590	500	13 억	4571	N	N	2	N	N
45	20230622	150956	57	100.00	KOSPI	금융업	N	N	N	N		N	97800	-400	5	-0.41	48442600	494	98.60	99300	99400	97600	127600	68800	98200	98061.94	0.20	0	-13	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2269	11.24	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
46	20230622	140300	57	100.00	KOSPI	금융업	N	N	N	N		N	98200	0	3	0.00	30569600	311	62.08	99300	99400	98000	127600	68800	98200	98294.53	0.20	0	-13	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
47	20230622	130735	57	100.00	KOSPI	금융업	N	N	N	N		N	98200	0	3	0.00	30569600	311	62.08	99300	99400	98000	127600	68800	98200	98294.53	0.20	0	-13	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
48	20230622	120821	57	100.00	KOSPI	금융업	N	N	N	N		N	99000	800	2	0.81	5537200	56	11.18	99300	99400	98200	127600	68800	98200	98878.57	0.20	0	-13	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2297	11.38	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.28	96000	20230418	3.12	112000	-11.61	20230103	96000	3.12	20230418	142000	-30.28	20220809	96000	3.12	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
49	20230622	110146	57	100.00	KOSPI	금융업	N	N	N	N		N	98800	600	2	0.61	2075600	21	4.19	99300	99400	98200	127600	68800	98200	98838.10	0.20	0	-11	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2292	11.36	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.42	96000	20230418	2.92	112000	-11.79	20230103	96000	2.92	20230418	142000	-30.42	20220809	96000	2.92	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
50	20230622	100403	57	100.00	KOSPI	금융업	N	N	N	N		N	98700	500	2	0.51	1976800	20	3.99	99300	99400	98200	127600	68800	98200	98840.00	0.20	0	-11	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2290	11.35	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.49	96000	20230418	2.81	112000	-11.88	20230103	96000	2.81	20230418	142000	-30.49	20220809	96000	2.81	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
51	20230622	091003	57	100.00	KOSPI	금융업	N	N	N	N		N	98500	300	2	0.31	989800	10	2.00	99300	99400	98200	127600	68800	98200	98980.00	0.20	0	-1	98933	98566	98033	97666	97133	98750	97850	13	29400	500	72660	100	1	2320000	2285	11.32	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.63	96000	20230418	2.60	112000	-12.05	20230103	96000	2.60	20230418	142000	-30.63	20220809	96000	2.60	20230418	0.32	N	107590	500	13 억	4571	N	N	10	N	N
52	20230621	160256	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	0	3	0.00	48973300	501	78.90	98000	98400	97500	127600	68800	98200	97751.10	0.20	0	-21	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.32	N	107590	500	13 억	4595	N	N	10	N	N
53	20230621	150454	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	0	3	0.00	47795300	489	77.01	98000	98400	97500	127600	68800	98200	97740.90	0.20	0	-23	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
54	20230621	140342	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98100	-100	5	-0.10	44951200	460	72.44	98000	98400	97500	127600	68800	98200	97720.00	0.20	0	-21	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2276	11.28	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.92	96000	20230418	2.19	112000	-12.41	20230103	96000	2.19	20230418	142000	-30.92	20220809	96000	2.19	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
55	20230621	130541	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-300	5	-0.31	41910100	429	67.56	98000	98400	97500	127600	68800	98200	97692.54	0.20	0	-21	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2271	11.25	1.03	12	0.02	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
56	20230621	120942	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-700	5	-0.71	35661800	365	57.48	98000	98400	97500	127600	68800	98200	97703.56	0.20	0	-12	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2262	11.21	1.02	12	0.02	8699.00	95427.00	142000	20220809	-31.34	96000	20230418	1.56	112000	-12.95	20230103	96000	1.56	20230418	142000	-31.34	20220809	96000	1.56	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
57	20230621	110318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97500	-700	5	-0.71	18011300	184	28.98	98000	98400	97500	127600	68800	98200	97887.50	0.20	0	-12	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2262	11.21	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.34	96000	20230418	1.56	112000	-12.95	20230103	96000	1.56	20230418	142000	-31.34	20220809	96000	1.56	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
58	20230621	100819	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97800	-400	5	-0.41	17036300	174	27.40	98000	98400	97800	127600	68800	98200	97909.77	0.20	0	-12	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2269	11.24	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
59	20230621	090555	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-300	5	-0.31	4605000	47	7.40	98000	98000	97900	127600	68800	98200	97978.72	0.20	0	-10	98600	98400	98000	97800	97400	98500	97900	13	29400	500	72660	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.32	N	107590	500	13 억	4595	N	N	1	N	N
60	20230620	160206	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	0	3	0.00	62117100	635	167.99	97900	98200	97600	127600	68800	98200	97822.20	0.20	0	-19	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.03	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
61	20230620	151019	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97800	-400	5	-0.41	61429700	628	166.14	97900	97900	97600	127600	68800	98200	97817.99	0.20	0	-15	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2269	11.24	1.02	12	0.03	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
62	20230620	140804	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-300	5	-0.31	57024300	583	154.23	97900	97900	97600	127600	68800	98200	97811.84	0.20	0	-15	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2271	11.25	1.03	12	0.03	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
63	20230620	130821	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-300	5	-0.31	56926400	582	153.97	97900	97900	97600	127600	68800	98200	97811.68	0.20	0	-15	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2271	11.25	1.03	12	0.03	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
64	20230620	120752	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-300	5	-0.31	27458500	281	74.34	97900	97900	97600	127600	68800	98200	97717.08	0.20	0	-15	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2271	11.25	1.03	12	0.01	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
65	20230620	110917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97700	-500	5	-0.51	26577400	272	71.96	97900	97900	97600	127600	68800	98200	97711.03	0.20	0	-15	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2267	11.23	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.20	96000	20230418	1.77	112000	-12.77	20230103	96000	1.77	20230418	142000	-31.20	20220809	96000	1.77	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
66	20230620	100807	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-300	5	-0.31	6937100	71	18.78	97900	97900	97600	127600	68800	98200	97705.63	0.20	0	-15	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
67	20230620	090209	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	0	3	0.00	0	0	0.00	0	0	0	127600	68800	98200	0.00	0.20	0	0	100333	99266	98533	97466	96733	98900	97100	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.33	N	107590	500	13 억	4614	N	N	1	N	N
68	20230619	160205	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	-600	5	-0.61	37058000	378	821.74	99500	99600	97800	128400	69200	98800	98037.04	0.20	0	-26	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2278	11.29	1.03	12	0.02	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
69	20230619	150734	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97800	-1000	5	-1.01	33038800	337	732.61	99500	99600	97800	128400	69200	98800	98037.98	0.20	0	-24	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2269	11.24	1.02	12	0.01	8699.00	95427.00	142000	20220809	-31.13	96000	20230418	1.88	112000	-12.68	20230103	96000	1.88	20230418	142000	-31.13	20220809	96000	1.88	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
70	20230619	140944	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-800	5	-0.81	22569600	230	500.00	99500	99600	98000	128400	69200	98800	98128.70	0.20	0	-25	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2274	11.27	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
71	20230619	131013	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-800	5	-0.81	21099600	215	467.39	99500	99600	98000	128400	69200	98800	98137.67	0.20	0	-25	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2274	11.27	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
72	20230619	120240	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98300	-500	5	-0.51	17081600	174	378.26	99500	99600	98000	128400	69200	98800	98170.11	0.20	0	-26	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2281	11.30	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.77	96000	20230418	2.40	112000	-12.23	20230103	96000	2.40	20230418	142000	-30.77	20220809	96000	2.40	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
73	20230619	110243	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-800	5	-0.81	16590100	169	367.39	99500	99600	98000	128400	69200	98800	98166.27	0.20	0	-21	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2274	11.27	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
74	20230619	100238	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	-400	5	-0.40	10410600	106	230.43	99500	99600	98000	128400	69200	98800	98213.21	0.20	0	-16	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
75	20230619	090419	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99600	800	2	0.81	1094600	11	23.91	99500	99600	99500	128400	69200	98800	99509.09	0.20	0	0	100333	99566	98733	97966	97133	99150	97550	13	29600	500	73110	100	1	2320000	2311	11.45	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.86	96000	20230418	3.75	112000	-11.07	20230103	96000	3.75	20230418	142000	-29.86	20220809	96000	3.75	20230418	0.33	N	107590	500	13 억	4642	N	N	1	N	N
76	20230616	160647	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98800	400	2	0.41	4524200	46	26.90	99500	99500	97900	127900	68900	98400	98352.17	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2292	11.36	1.04	12	0.00	8699.00	95427.00	142000	20220809	-30.42	96000	20230418	2.92	112000	-11.79	20230103	96000	2.92	20230418	142000	-30.42	20220809	96000	2.92	20230418	0.34	N	107590	500	13 억	4643	N	N	1	N	N
77	20230616	150940	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	0	3	0.00	3439000	35	20.47	99500	99500	97900	127900	68900	98400	98257.14	0.20	0	-1	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
78	20230616	140932	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-400	5	-0.41	3045400	31	18.13	99500	99500	97900	127900	68900	98400	98238.71	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2274	11.27	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
79	20230616	130537	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98000	-400	5	-0.41	3045400	31	18.13	99500	99500	97900	127900	68900	98400	98238.71	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2274	11.27	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.99	96000	20230418	2.08	112000	-12.50	20230103	96000	2.08	20230418	142000	-30.99	20220809	96000	2.08	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
80	20230616	120444	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-500	5	-0.51	595400	6	3.51	99500	99500	97900	127900	68900	98400	99233.33	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
81	20230616	110748	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-500	5	-0.51	595400	6	3.51	99500	99500	97900	127900	68900	98400	99233.33	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
82	20230616	100921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	97900	-500	5	-0.51	595400	6	3.51	99500	99500	97900	127900	68900	98400	99233.33	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2271	11.25	1.03	12	0.00	8699.00	95427.00	142000	20220809	-31.06	96000	20230418	1.98	112000	-12.59	20230103	96000	1.98	20230418	142000	-31.06	20220809	96000	1.98	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
83	20230616	090154	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	1100	2	1.12	497500	5	2.92	99500	99500	99500	127900	68900	98400	99500.00	0.20	0	0	99800	99100	98600	97900	97400	99450	98250	13	29500	500	72810	100	1	2320000	2308	11.44	1.04	12	0.00	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.34	N	107590	500	13 억	4643	N	N	0	N	N
84	20230615	150526	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	0	3	0.00	14640100	149	13.86	98200	99300	98100	127600	68800	98200	98255.70	0.20	0	-11	99533	98866	98433	97766	97333	98650	97550	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.34	N	107590	500	13 억	4656	N	N	0	N	N
85	20230615	141038	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98200	0	3	0.00	13167100	134	12.47	98200	99300	98100	127600	68800	98200	98261.94	0.20	0	-11	99533	98866	98433	97766	97333	98650	97550	13	29400	500	72660	100	1	2320000	2278	11.29	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.85	96000	20230418	2.29	112000	-12.32	20230103	96000	2.29	20230418	142000	-30.85	20220809	96000	2.29	20230418	0.34	N	107590	500	13 억	4656	N	N	0	N	N
86	20230615	130754	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98100	-100	5	-0.10	12086900	123	11.44	98200	99300	98100	127600	68800	98200	98267.48	0.20	0	-9	99533	98866	98433	97766	97333	98650	97550	13	29400	500	72660	100	1	2320000	2276	11.28	1.03	12	0.01	8699.00	95427.00	142000	20220809	-30.92	96000	20230418	2.19	112000	-12.41	20230103	96000	2.19	20230418	142000	-30.92	20220809	96000	2.19	20230418	0.34	N	107590	500	13 억	4656	N	N	0	N	N
87	20230615	120619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	200	2	0.20	2271600	23	2.14	98200	99300	98200	127600	68800	98200	98765.22	0.20	0	-9	99533	98866	98433	97766	97333	98650	97550	13	29400	500	72660	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.34	N	107590	500	13 억	4656	N	N	0	N	N
88	20230615	110140	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	98400	200	2	0.20	1976400	20	1.86	98200	99300	98200	127600	68800	98200	98820.00	0.20	0	-9	99533	98866	98433	97766	97333	98650	97550	13	29400	500	72660	100	1	2320000	2283	11.31	1.03	12	0.00	8699.00	95427.00	142000	20220809	-30.70	96000	20230418	2.50	112000	-12.14	20230103	96000	2.50	20230418	142000	-30.70	20220809	96000	2.50	20230418	0.34	N	107590	500	13 억	4656	N	N	0	N	N
89	20230611	184614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	99500	300	2	0.30	32537900	328	73.71	99700	99700	99000	128900	69500	99200	99200.91	0.20	-10	-10	100066	99632	99266	98832	98466	99450	98650	13	29700	500	73400	100	1	2320000	2308	11.44	1.04	12	0.01	8699.00	95427.00	142000	20220809	-29.93	96000	20230418	3.65	112000	-11.16	20230103	96000	3.65	20230418	142000	-29.93	20220809	96000	3.65	20230418	0.33	N	107590	500	13 억	4708	N	N	2	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History