KissMeData/000320/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N

39 KiB Raw Blame History

39 KiB

Raw Blame History