KissMeData/002020/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19790	10	2	0.05	262357180	13258	61.54	19780	19890	19700	25700	13850	19780	19788.59	8.97	0	-407	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2499	1.98	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.10	18900	20230323	4.71	23000	-13.96	20230208	18900	4.71	20230323	33600	-41.10	20221025	18900	4.71	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
3	20230630	150125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19770	-10	5	-0.05	241071960	12181	56.55	19780	19890	19700	25700	13850	19780	19790.82	8.97	0	119	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2496	1.97	0.28	12	0.10	10016.00	70324.00	33600	20221025	-41.16	18900	20230323	4.60	23000	-14.04	20230208	18900	4.60	20230323	33600	-41.16	20221025	18900	4.60	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
4	20230630	140125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19820	40	2	0.20	198736040	10041	46.61	19780	19890	19700	25700	13850	19780	19792.45	8.97	0	897	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2503	1.98	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.01	18900	20230323	4.87	23000	-13.83	20230208	18900	4.87	20230323	33600	-41.01	20221025	18900	4.87	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
5	20230630	130125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19760	-20	5	-0.10	151712460	7666	35.59	19780	19890	19700	25700	13850	19780	19790.30	8.97	0	851	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2495	1.97	0.28	12	0.06	10016.00	70324.00	33600	20221025	-41.19	18900	20230323	4.55	23000	-14.09	20230208	18900	4.55	20230323	33600	-41.19	20221025	18900	4.55	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
6	20230630	120124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19800	20	2	0.10	105642670	5337	24.77	19780	19890	19700	25700	13850	19780	19794.39	8.97	0	856	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2500	1.98	0.28	12	0.04	10016.00	70324.00	33600	20221025	-41.07	18900	20230323	4.76	23000	-13.91	20230208	18900	4.76	20230323	33600	-41.07	20221025	18900	4.76	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
7	20230630	110125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19860	80	2	0.40	87326180	4413	20.49	19780	19890	19700	25700	13850	19780	19788.39	8.97	0	951	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2508	1.98	0.28	12	0.03	10016.00	70324.00	33600	20221025	-40.89	18900	20230323	5.08	23000	-13.65	20230208	18900	5.08	20230323	33600	-40.89	20221025	18900	5.08	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
8	20230630	100124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19850	70	2	0.35	21036370	1064	4.94	19780	19890	19700	25700	13850	19780	19771.02	8.97	0	-435	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2506	1.98	0.28	12	0.01	10016.00	70324.00	33600	20221025	-40.92	18900	20230323	5.03	23000	-13.70	20230208	18900	5.03	20230323	33600	-40.92	20221025	18900	5.03	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
9	20230630	090125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19780	0	3	0.00	98900	5	0.02	19780	19780	19780	25700	13850	19780	19780.00	8.97	0	0	20113	19946	19803	19636	19493	19875	19565	631	5925	5000	14240	10	1	12626426	2498	1.97	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.13	18900	20230323	4.66	23000	-14.00	20230208	18900	4.66	20230323	33600	-41.13	20221025	18900	4.66	20230323	1.64	N	002020	5000	631 억	1132251	N	N	0	N	N
10	20230629	160125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19780	-60	5	-0.30	424225140	21422	169.71	19850	19970	19660	25750	13890	19840	19803.25	9.00	0	-3747	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2498	1.97	0.28	12	0.17	10016.00	70324.00	33600	20221025	-41.13	18900	20230323	4.66	23000	-14.00	20230208	18900	4.66	20230323	33600	-41.13	20221025	18900	4.66	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
11	20230629	150124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19670	-170	5	-0.86	394089550	19896	157.62	19850	19970	19660	25750	13890	19840	19807.48	9.00	0	-3275	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2484	1.96	0.28	12	0.16	10016.00	70324.00	33600	20221025	-41.46	18900	20230323	4.07	23000	-14.48	20230208	18900	4.07	20230323	33600	-41.46	20221025	18900	4.07	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
12	20230629	140124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19740	-100	5	-0.50	337127380	17007	134.73	19850	19970	19720	25750	13890	19840	19822.86	9.00	0	-2959	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2492	1.97	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.25	18900	20230323	4.44	23000	-14.17	20230208	18900	4.44	20230323	33600	-41.25	20221025	18900	4.44	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
13	20230629	130125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19730	-110	5	-0.55	321084650	16194	128.29	19850	19970	19720	25750	13890	19840	19827.38	9.00	0	-2620	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2491	1.97	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.28	18900	20230323	4.39	23000	-14.22	20230208	18900	4.39	20230323	33600	-41.28	20221025	18900	4.39	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
14	20230629	120125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19840	0	3	0.00	133886240	6743	53.42	19850	19970	19800	25750	13890	19840	19855.59	9.00	0	-1654	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2505	1.98	0.28	12	0.05	10016.00	70324.00	33600	20221025	-40.95	18900	20230323	4.97	23000	-13.74	20230208	18900	4.97	20230323	33600	-40.95	20221025	18900	4.97	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
15	20230629	110124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19860	20	2	0.10	88221230	4439	35.17	19850	19970	19800	25750	13890	19840	19874.12	9.00	0	-1322	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2508	1.98	0.28	12	0.04	10016.00	70324.00	33600	20221025	-40.89	18900	20230323	5.08	23000	-13.65	20230208	18900	5.08	20230323	33600	-40.89	20221025	18900	5.08	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
16	20230629	100125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19880	40	2	0.20	49983800	2513	19.91	19850	19970	19850	25750	13890	19840	19890.09	9.00	0	-447	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2510	1.98	0.28	12	0.02	10016.00	70324.00	33600	20221025	-40.83	18900	20230323	5.19	23000	-13.57	20230208	18900	5.19	20230323	33600	-40.83	20221025	18900	5.19	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
17	20230629	090124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19850	10	2	0.05	5558000	280	2.22	19850	19850	19850	25750	13890	19840	19850.00	9.00	0	0	20066	19952	19876	19762	19686	20010	19820	631	5930	5000	14280	10	1	12626426	2506	1.98	0.28	12	0.00	10016.00	70324.00	33600	20221025	-40.92	18900	20230323	5.03	23000	-13.70	20230208	18900	5.03	20230323	33600	-40.92	20221025	18900	5.03	20230323	1.64	N	002020	5000	631 억	1136567	N	N	1	N	N
18	20230628	160124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19840	70	2	0.35	250500010	12622	77.81	19830	19990	19800	25700	13840	19770	19846.31	9.02	0	-2740	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2505	1.98	0.28	12	0.10	10016.00	70324.00	33600	20221025	-40.95	18900	20230323	4.97	23000	-13.74	20230208	18900	4.97	20230323	33600	-40.95	20221025	18900	4.97	20230323	1.66	N	002020	5000	631 억	1139292	N	N	1	N	N
19	20230628	150124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19810	40	2	0.20	241619410	12174	75.05	19830	19990	19800	25700	13840	19770	19847.17	9.02	0	-2543	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2501	1.98	0.28	12	0.10	10016.00	70324.00	33600	20221025	-41.04	18900	20230323	4.81	23000	-13.87	20230208	18900	4.81	20230323	33600	-41.04	20221025	18900	4.81	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
20	20230628	140124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19820	50	2	0.25	163091260	8212	50.62	19830	19990	19800	25700	13840	19770	19860.11	9.02	0	-1824	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2503	1.98	0.28	12	0.07	10016.00	70324.00	33600	20221025	-41.01	18900	20230323	4.87	23000	-13.83	20230208	18900	4.87	20230323	33600	-41.01	20221025	18900	4.87	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
21	20230628	130125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19840	70	2	0.35	144339910	7266	44.79	19830	19990	19800	25700	13840	19770	19865.11	9.02	0	-1792	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2505	1.98	0.28	12	0.06	10016.00	70324.00	33600	20221025	-40.95	18900	20230323	4.97	23000	-13.74	20230208	18900	4.97	20230323	33600	-40.95	20221025	18900	4.97	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
22	20230628	120119	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19890	120	2	0.61	80772230	4064	25.05	19830	19990	19810	25700	13840	19770	19875.06	9.02	0	-523	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2511	1.99	0.28	12	0.03	10016.00	70324.00	33600	20221025	-40.80	18900	20230323	5.24	23000	-13.52	20230208	18900	5.24	20230323	33600	-40.80	20221025	18900	5.24	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
23	20230628	110124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19870	100	2	0.51	73263390	3686	22.72	19830	19990	19810	25700	13840	19770	19876.12	9.02	0	-406	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2509	1.98	0.28	12	0.03	10016.00	70324.00	33600	20221025	-40.86	18900	20230323	5.13	23000	-13.61	20230208	18900	5.13	20230323	33600	-40.86	20221025	18900	5.13	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
24	20230628	100124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19920	150	2	0.76	44662180	2248	13.86	19830	19990	19810	25700	13840	19770	19867.52	9.02	0	-182	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2515	1.99	0.28	12	0.02	10016.00	70324.00	33600	20221025	-40.71	18900	20230323	5.40	23000	-13.39	20230208	18900	5.40	20230323	33600	-40.71	20221025	18900	5.40	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
25	20230628	090124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19820	50	2	0.25	436240	22	0.14	19830	19830	19820	25700	13840	19770	19829.09	9.02	0	-2	20050	19910	19820	19680	19590	19865	19635	631	5930	5000	14230	10	1	12626426	2503	1.98	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.01	18900	20230323	4.87	23000	-13.83	20230208	18900	4.87	20230323	33600	-41.01	20221025	18900	4.87	20230323	1.66	N	002020	5000	631 억	1139292	N	N	10	N	N
26	20230627	160125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19770	0	3	0.00	321592300	16222	55.40	19940	19960	19730	25700	13840	19770	19824.54	9.04	0	-1619	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2496	1.97	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.16	18900	20230323	4.60	23000	-14.04	20230208	18900	4.60	20230323	33600	-41.16	20221025	18900	4.60	20230323	1.66	N	002020	5000	631 억	1140903	N	N	10	N	N
27	20230627	150124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19850	80	2	0.40	260824000	13153	44.92	19940	19960	19730	25700	13840	19770	19830.00	9.04	0	-1178	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2506	1.98	0.28	12	0.10	10016.00	70324.00	33600	20221025	-40.92	18900	20230323	5.03	23000	-13.70	20230208	18900	5.03	20230323	33600	-40.92	20221025	18900	5.03	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
28	20230627	140125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19790	20	2	0.10	220696080	11126	38.00	19940	19960	19730	25700	13840	19770	19836.07	9.04	0	-1033	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2499	1.98	0.28	12	0.09	10016.00	70324.00	33600	20221025	-41.10	18900	20230323	4.71	23000	-13.96	20230208	18900	4.71	20230323	33600	-41.10	20221025	18900	4.71	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
29	20230627	130125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19850	80	2	0.40	177821660	8963	30.61	19940	19960	19730	25700	13840	19770	19839.52	9.04	0	-532	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2506	1.98	0.28	12	0.07	10016.00	70324.00	33600	20221025	-40.92	18900	20230323	5.03	23000	-13.70	20230208	18900	5.03	20230323	33600	-40.92	20221025	18900	5.03	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
30	20230627	120126	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19870	100	2	0.51	156510490	7889	26.94	19940	19960	19730	25700	13840	19770	19839.08	9.04	0	-201	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2509	1.98	0.28	12	0.06	10016.00	70324.00	33600	20221025	-40.86	18900	20230323	5.13	23000	-13.61	20230208	18900	5.13	20230323	33600	-40.86	20221025	18900	5.13	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
31	20230627	110125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19860	90	2	0.46	136740390	6893	23.54	19940	19960	19730	25700	13840	19770	19837.57	9.04	0	311	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2508	1.98	0.28	12	0.05	10016.00	70324.00	33600	20221025	-40.89	18900	20230323	5.08	23000	-13.65	20230208	18900	5.08	20230323	33600	-40.89	20221025	18900	5.08	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
32	20230627	100124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19830	60	2	0.30	82944560	4188	14.30	19940	19940	19730	25700	13840	19770	19805.29	9.04	0	-20	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2504	1.98	0.28	12	0.03	10016.00	70324.00	33600	20221025	-40.98	18900	20230323	4.92	23000	-13.78	20230208	18900	4.92	20230323	33600	-40.98	20221025	18900	4.92	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
33	20230627	090124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19790	20	2	0.10	2059820	104	0.36	19940	19940	19790	25700	13840	19770	19805.96	9.04	0	-7	20143	19956	19713	19526	19283	20050	19620	631	5930	5000	14230	10	1	12626426	2499	1.98	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.10	18900	20230323	4.71	23000	-13.96	20230208	18900	4.71	20230323	33600	-41.10	20221025	18900	4.71	20230323	1.66	N	002020	5000	631 억	1140903	N	N	6	N	N
34	20230626	160124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19770	30	2	0.15	571114750	29107	36.63	19740	19900	19470	25650	13820	19740	19620.93	9.06	0	-4253	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2496	1.97	0.28	12	0.23	10016.00	70324.00	33600	20221025	-41.16	18900	20230323	4.60	23000	-14.04	20230208	18900	4.60	20230323	33600	-41.16	20221025	18900	4.60	20230323	1.74	N	002020	5000	631 억	1144250	N	N	6	N	N
35	20230626	150124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19690	-50	5	-0.25	499989500	25503	32.09	19740	19890	19470	25650	13820	19740	19605.05	9.06	0	-3749	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2486	1.97	0.28	12	0.20	10016.00	70324.00	33600	20221025	-41.40	18900	20230323	4.18	23000	-14.39	20230208	18900	4.18	20230323	33600	-41.40	20221025	18900	4.18	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
36	20230626	140124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19710	-30	5	-0.15	481754200	24577	30.93	19740	19890	19470	25650	13820	19740	19601.75	9.06	0	-3346	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2489	1.97	0.28	12	0.19	10016.00	70324.00	33600	20221025	-41.34	18900	20230323	4.29	23000	-14.30	20230208	18900	4.29	20230323	33600	-41.34	20221025	18900	4.29	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
37	20230626	130125	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19660	-80	5	-0.41	414477850	21154	26.62	19740	19780	19470	25650	13820	19740	19593.25	9.06	0	-2301	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2482	1.96	0.28	12	0.17	10016.00	70324.00	33600	20221025	-41.49	18900	20230323	4.02	23000	-14.52	20230208	18900	4.02	20230323	33600	-41.49	20221025	18900	4.02	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
38	20230626	120124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19640	-100	5	-0.51	300465400	15345	19.31	19740	19780	19470	25650	13820	19740	19580.52	9.06	0	-1257	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2480	1.96	0.28	12	0.12	10016.00	70324.00	33600	20221025	-41.55	18900	20230323	3.92	23000	-14.61	20230208	18900	3.92	20230323	33600	-41.55	20221025	18900	3.92	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
39	20230626	110124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19650	-90	5	-0.46	277804950	14191	17.86	19740	19780	19470	25650	13820	19740	19575.96	9.06	0	-668	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2481	1.96	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.52	18900	20230323	3.97	23000	-14.57	20230208	18900	3.97	20230323	33600	-41.52	20221025	18900	3.97	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
40	20230626	100124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19590	-150	5	-0.76	227564240	11627	14.63	19740	19780	19470	25650	13820	19740	19571.83	9.06	0	-758	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2474	1.96	0.28	12	0.09	10016.00	70324.00	33600	20221025	-41.70	18900	20230323	3.65	23000	-14.83	20230208	18900	3.65	20230323	33600	-41.70	20221025	18900	3.65	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
41	20230626	090124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19700	-40	5	-0.20	3532940	179	0.23	19740	19740	19700	25650	13820	19740	19736.83	9.06	0	-17	20753	20246	19993	19486	19233	20120	19360	631	5915	5000	14210	10	1	12626426	2487	1.97	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.37	18900	20230323	4.23	23000	-14.35	20230208	18900	4.23	20230323	33600	-41.37	20221025	18900	4.23	20230323	1.74	N	002020	5000	631 억	1144250	N	N	7	N	N
42	20230623	150124	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19750	-500	5	-2.47	1486123920	74447	38.38	20450	20500	19750	26300	14200	20250	19962.17	9.33	0	-27768	22243	21246	20353	19356	18463	21745	19855	631	6050	5000	14580	10	1	12626426	2494	1.97	0.28	12	0.59	10016.00	70324.00	33600	20221025	-41.22	18900	20230323	4.50	23000	-14.13	20230208	18900	4.50	20230323	33600	-41.22	20221025	18900	4.50	20230323	1.70	N	002020	5000	631 억	1178088	N	N	6	N	N
43	20230623	140119	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19790	-460	5	-2.27	1411405790	70668	36.43	20450	20500	19750	26300	14200	20250	19972.35	9.33	0	-25219	22243	21246	20353	19356	18463	21745	19855	631	6050	5000	14580	10	1	12626426	2499	1.98	0.28	12	0.56	10016.00	70324.00	33600	20221025	-41.10	18900	20230323	4.71	23000	-13.96	20230208	18900	4.71	20230323	33600	-41.10	20221025	18900	4.71	20230323	1.70	N	002020	5000	631 억	1178088	N	N	6	N	N
44	20230622	160749	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20250	660	2	3.37	3977222840	193253	715.30	19590	21350	19460	25450	13720	19590	20583.56	9.10	0	23800	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2557	2.02	0.29	12	1.53	10016.00	70324.00	33600	20221025	-39.73	18900	20230323	7.14	23000	-11.96	20230208	18900	7.14	20230323	33600	-39.73	20221025	18900	7.14	20230323	1.68	N	002020	5000	631 억	1149074	N	N	6	N	N
45	20230622	151012	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20550	960	2	4.90	3864954740	187725	694.84	19590	21350	19460	25450	13720	19590	20588.39	9.10	0	24070	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2595	2.05	0.29	12	1.49	10016.00	70324.00	33600	20221025	-38.84	18900	20230323	8.73	23000	-10.65	20230208	18900	8.73	20230323	33600	-38.84	20221025	18900	8.73	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
46	20230622	140218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20350	760	2	3.88	3644418590	176937	654.91	19590	21350	19460	25450	13720	19590	20597.27	9.10	0	25460	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2569	2.03	0.29	12	1.40	10016.00	70324.00	33600	20221025	-39.43	18900	20230323	7.67	23000	-11.52	20230208	18900	7.67	20230323	33600	-39.43	20221025	18900	7.67	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
47	20230622	130315	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20600	1010	2	5.16	3405889340	165270	611.73	19590	21350	19460	25450	13720	19590	20608.03	9.10	0	26044	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2601	2.06	0.29	12	1.31	10016.00	70324.00	33600	20221025	-38.69	18900	20230323	8.99	23000	-10.43	20230208	18900	8.99	20230323	33600	-38.69	20221025	18900	8.99	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
48	20230622	120621	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20700	1110	2	5.67	3180106190	154281	571.05	19590	21350	19460	25450	13720	19590	20612.43	9.10	0	24619	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2614	2.07	0.29	12	1.22	10016.00	70324.00	33600	20221025	-38.39	18900	20230323	9.52	23000	-10.00	20230208	18900	9.52	20230323	33600	-38.39	20221025	18900	9.52	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
49	20230622	110511	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20600	1010	2	5.16	1310022190	64815	239.90	19590	20650	19460	25450	13720	19590	20211.71	9.10	0	10610	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2601	2.06	0.29	12	0.51	10016.00	70324.00	33600	20221025	-38.69	18900	20230323	8.99	23000	-10.43	20230208	18900	8.99	20230323	33600	-38.69	20221025	18900	8.99	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
50	20230622	100911	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20150	560	2	2.86	568034040	28514	105.54	19590	20300	19460	25450	13720	19590	19921.23	9.10	0	749	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	50	1	12626426	2544	2.01	0.29	12	0.23	10016.00	70324.00	33600	20221025	-40.03	18900	20230323	6.61	23000	-12.39	20230208	18900	6.61	20230323	33600	-40.03	20221025	18900	6.61	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
51	20230622	090834	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19570	-20	5	-0.10	13397850	685	2.54	19590	19620	19460	25450	13720	19590	19558.91	9.10	0	-127	19883	19736	19613	19466	19343	19675	19405	631	5865	5000	14100	10	1	12626426	2471	1.95	0.28	12	0.01	10016.00	70324.00	33600	20221025	-41.76	18900	20230323	3.54	23000	-14.91	20230208	18900	3.54	20230323	33600	-41.76	20221025	18900	3.54	20230323	1.68	N	002020	5000	631 억	1149074	N	N	216	N	N
52	20230621	160501	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19590	-150	5	-0.76	530892530	27016	177.90	19700	19760	19490	25650	13820	19740	19651.05	9.17	0	-6486	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2474	1.96	0.28	12	0.21	10016.00	70324.00	33600	20221025	-41.70	18900	20230323	3.65	23000	-14.83	20230208	18900	3.65	20230323	33600	-41.70	20221025	18900	3.65	20230323	1.69	N	002020	5000	631 억	1157555	N	N	216	N	N
53	20230621	150622	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19520	-220	5	-1.11	477133620	24265	159.79	19700	19760	19490	25650	13820	19740	19663.45	9.17	0	-6013	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2465	1.95	0.28	12	0.19	10016.00	70324.00	33600	20221025	-41.90	18900	20230323	3.28	23000	-15.13	20230208	18900	3.28	20230323	33600	-41.90	20221025	18900	3.28	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
54	20230621	140723	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19590	-150	5	-0.76	423306300	21511	141.65	19700	19760	19580	25650	13820	19740	19678.60	9.17	0	-4841	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2474	1.96	0.28	12	0.17	10016.00	70324.00	33600	20221025	-41.70	18900	20230323	3.65	23000	-14.83	20230208	18900	3.65	20230323	33600	-41.70	20221025	18900	3.65	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
55	20230621	130436	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19670	-70	5	-0.35	331006480	16813	110.71	19700	19760	19650	25650	13820	19740	19687.53	9.17	0	-3909	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2484	1.96	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.46	18900	20230323	4.07	23000	-14.48	20230208	18900	4.07	20230323	33600	-41.46	20221025	18900	4.07	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
56	20230621	121006	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19660	-80	5	-0.41	312309410	15862	104.45	19700	19760	19650	25650	13820	19740	19689.16	9.17	0	-3489	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2482	1.96	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.49	18900	20230323	4.02	23000	-14.52	20230208	18900	4.02	20230323	33600	-41.49	20221025	18900	4.02	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
57	20230621	110150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19690	-50	5	-0.25	201861910	10245	67.46	19700	19760	19670	25650	13820	19740	19703.46	9.17	0	-2626	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2486	1.97	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.40	18900	20230323	4.18	23000	-14.39	20230208	18900	4.18	20230323	33600	-41.40	20221025	18900	4.18	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
58	20230621	100741	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19710	-30	5	-0.15	147548950	7487	49.30	19700	19760	19670	25650	13820	19740	19707.35	9.17	0	-964	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2489	1.97	0.28	12	0.06	10016.00	70324.00	33600	20221025	-41.34	18900	20230323	4.29	23000	-14.30	20230208	18900	4.29	20230323	33600	-41.34	20221025	18900	4.29	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
59	20230621	090645	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19670	-70	5	-0.35	9978100	507	3.34	19700	19740	19670	25650	13820	19740	19680.67	9.17	0	-20	19866	19802	19736	19672	19606	19835	19705	631	5915	5000	14210	10	1	12626426	2484	1.96	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.46	18900	20230323	4.07	23000	-14.48	20230208	18900	4.07	20230323	33600	-41.46	20221025	18900	4.07	20230323	1.69	N	002020	5000	631 억	1157555	N	N	8	N	N
60	20230620	160749	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19740	40	2	0.20	299397430	15185	87.98	19700	19800	19670	25600	13790	19700	19716.15	9.19	0	-2623	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2492	1.97	0.28	12	0.12	10016.00	70324.00	33600	20221025	-41.25	18900	20230323	4.44	23000	-14.17	20230208	18900	4.44	20230323	33600	-41.25	20221025	18900	4.44	20230323	1.71	N	002020	5000	631 억	1160178	N	N	8	N	N
61	20230620	150250	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19720	20	2	0.10	273360790	13866	80.34	19700	19800	19670	25600	13790	19700	19714.47	9.19	0	-2488	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2490	1.97	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.31	18900	20230323	4.34	23000	-14.26	20230208	18900	4.34	20230323	33600	-41.31	20221025	18900	4.34	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
62	20230620	140917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19720	20	2	0.10	160287700	8124	47.07	19700	19800	19670	25600	13790	19700	19730.15	9.19	0	-2240	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2490	1.97	0.28	12	0.06	10016.00	70324.00	33600	20221025	-41.31	18900	20230323	4.34	23000	-14.26	20230208	18900	4.34	20230323	33600	-41.31	20221025	18900	4.34	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
63	20230620	130119	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19720	20	2	0.10	70049070	3552	20.58	19700	19800	19670	25600	13790	19700	19721.02	9.19	0	-1252	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2490	1.97	0.28	12	0.03	10016.00	70324.00	33600	20221025	-41.31	18900	20230323	4.34	23000	-14.26	20230208	18900	4.34	20230323	33600	-41.31	20221025	18900	4.34	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
64	20230620	120812	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19750	50	2	0.25	57810350	2932	16.99	19700	19800	19670	25600	13790	19700	19717.04	9.19	0	-1080	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2494	1.97	0.28	12	0.02	10016.00	70324.00	33600	20221025	-41.22	18900	20230323	4.50	23000	-14.13	20230208	18900	4.50	20230323	33600	-41.22	20221025	18900	4.50	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
65	20230620	110334	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19720	20	2	0.10	48116330	2441	14.14	19700	19800	19670	25600	13790	19700	19711.73	9.19	0	-1022	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2490	1.97	0.28	12	0.02	10016.00	70324.00	33600	20221025	-41.31	18900	20230323	4.34	23000	-14.26	20230208	18900	4.34	20230323	33600	-41.31	20221025	18900	4.34	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
66	20230620	100822	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19730	30	2	0.15	40961040	2078	12.04	19700	19800	19670	25600	13790	19700	19711.76	9.19	0	-744	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2491	1.97	0.28	12	0.02	10016.00	70324.00	33600	20221025	-41.28	18900	20230323	4.39	23000	-14.22	20230208	18900	4.39	20230323	33600	-41.28	20221025	18900	4.39	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
67	20230620	090643	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19740	40	2	0.20	3429640	174	1.01	19700	19740	19690	25600	13790	19700	19710.57	9.19	0	32	19900	19800	19600	19500	19300	19850	19550	631	5905	5000	14180	10	1	12626426	2492	1.97	0.28	12	0.00	10016.00	70324.00	33600	20221025	-41.25	18900	20230323	4.44	23000	-14.17	20230208	18900	4.44	20230323	33600	-41.25	20221025	18900	4.44	20230323	1.71	N	002020	5000	631 억	1160178	N	N	12	N	N
68	20230619	160119	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19700	50	2	0.25	336031360	17189	79.55	19620	19700	19400	25500	13760	19650	19549.21	9.16	0	2615	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2487	1.97	0.28	12	0.14	10016.00	70324.00	33600	20221025	-41.37	18900	20230323	4.23	23000	-14.35	20230208	18900	4.23	20230323	33600	-41.37	20221025	18900	4.23	20230323	1.74	N	002020	5000	631 억	1156927	N	N	12	N	N
69	20230619	150730	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19690	40	2	0.20	312947440	16017	74.12	19620	19690	19400	25500	13760	19650	19538.46	9.16	0	2661	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2486	1.97	0.28	12	0.13	10016.00	70324.00	33600	20221025	-41.40	18900	20230323	4.18	23000	-14.39	20230208	18900	4.18	20230323	33600	-41.40	20221025	18900	4.18	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
70	20230619	140531	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19650	0	3	0.00	293911250	15049	69.64	19620	19690	19400	25500	13760	19650	19530.28	9.16	0	2653	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2481	1.96	0.28	12	0.12	10016.00	70324.00	33600	20221025	-41.52	18900	20230323	3.97	23000	-14.57	20230208	18900	3.97	20230323	33600	-41.52	20221025	18900	3.97	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
71	20230619	130728	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19640	-10	5	-0.05	265953290	13626	63.06	19620	19690	19400	25500	13760	19650	19518.08	9.16	0	2729	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2480	1.96	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.55	18900	20230323	3.92	23000	-14.61	20230208	18900	3.92	20230323	33600	-41.55	20221025	18900	3.92	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
72	20230619	120948	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19660	10	2	0.05	260826500	13365	61.85	19620	19690	19400	25500	13760	19650	19515.64	9.16	0	2850	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2482	1.96	0.28	12	0.11	10016.00	70324.00	33600	20221025	-41.49	18900	20230323	4.02	23000	-14.52	20230208	18900	4.02	20230323	33600	-41.49	20221025	18900	4.02	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
73	20230619	110530	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19520	-130	5	-0.66	228004700	11690	54.10	19620	19650	19400	25500	13760	19650	19504.25	9.16	0	3128	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2465	1.95	0.28	12	0.09	10016.00	70324.00	33600	20221025	-41.90	18900	20230323	3.28	23000	-15.13	20230208	18900	3.28	20230323	33600	-41.90	20221025	18900	3.28	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
74	20230619	100810	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19630	-20	5	-0.10	192154850	9858	45.62	19620	19650	19400	25500	13760	19650	19492.28	9.16	0	3117	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2479	1.96	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.58	18900	20230323	3.86	23000	-14.65	20230208	18900	3.86	20230323	33600	-41.58	20221025	18900	3.86	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
75	20230619	090222	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19400	-250	5	-1.27	17189440	878	4.06	19620	19620	19400	25500	13760	19650	19577.95	9.16	0	-212	19883	19766	19533	19416	19183	19825	19475	631	5870	5000	14140	10	1	12626426	2450	1.94	0.28	12	0.01	10016.00	70324.00	33600	20221025	-42.26	18900	20230323	2.65	23000	-15.65	20230208	18900	2.65	20230323	33600	-42.26	20221025	18900	2.65	20230323	1.74	N	002020	5000	631 억	1156927	N	N	28	N	N
76	20230616	160314	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19650	280	2	1.45	419223160	21496	98.47	19370	19650	19300	25150	13560	19370	19502.38	9.14	0	2011	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2481	1.96	0.28	12	0.17	10016.00	70324.00	33600	20221025	-41.52	18900	20230323	3.97	23000	-14.57	20230208	18900	3.97	20230323	33600	-41.52	20221025	18900	3.97	20230323	1.78	N	002020	5000	631 억	1154307	N	N	28	N	N
77	20230616	150323	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19470	100	2	0.52	301557550	15500	71.00	19370	19560	19300	25150	13560	19370	19455.33	9.14	0	-746	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2458	1.94	0.28	12	0.12	10016.00	70324.00	33600	20221025	-42.05	18900	20230323	3.02	23000	-15.35	20230208	18900	3.02	20230323	33600	-42.05	20221025	18900	3.02	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
78	20230616	140137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19500	130	2	0.67	226679620	11655	53.39	19370	19560	19300	25150	13560	19370	19449.13	9.14	0	-480	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2462	1.95	0.28	12	0.09	10016.00	70324.00	33600	20221025	-41.96	18900	20230323	3.17	23000	-15.22	20230208	18900	3.17	20230323	33600	-41.96	20221025	18900	3.17	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
79	20230616	130356	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19520	150	2	0.77	198709000	10221	46.82	19370	19560	19300	25150	13560	19370	19441.25	9.14	0	-405	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2465	1.95	0.28	12	0.08	10016.00	70324.00	33600	20221025	-41.90	18900	20230323	3.28	23000	-15.13	20230208	18900	3.28	20230323	33600	-41.90	20221025	18900	3.28	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
80	20230616	120505	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19490	120	2	0.62	177359330	9125	41.80	19370	19560	19300	25150	13560	19370	19436.64	9.14	0	-337	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2461	1.95	0.28	12	0.07	10016.00	70324.00	33600	20221025	-41.99	18900	20230323	3.12	23000	-15.26	20230208	18900	3.12	20230323	33600	-41.99	20221025	18900	3.12	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
81	20230616	110930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19530	160	2	0.83	140401880	7226	33.10	19370	19560	19300	25150	13560	19370	19430.10	9.14	0	-124	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2466	1.95	0.28	12	0.06	10016.00	70324.00	33600	20221025	-41.88	18900	20230323	3.33	23000	-15.09	20230208	18900	3.33	20230323	33600	-41.88	20221025	18900	3.33	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
82	20230616	100729	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19430	60	2	0.31	76866420	3967	18.17	19370	19490	19300	25150	13560	19370	19376.46	9.14	0	-77	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2453	1.94	0.28	12	0.03	10016.00	70324.00	33600	20221025	-42.17	18900	20230323	2.80	23000	-15.52	20230208	18900	2.80	20230323	33600	-42.17	20221025	18900	2.80	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
83	20230616	090724	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19300	-70	5	-0.36	10182730	527	2.41	19370	19370	19300	25150	13560	19370	19322.07	9.14	0	98	19656	19512	19356	19212	19056	19435	19135	631	5795	5000	13940	10	1	12626426	2437	1.93	0.27	12	0.00	10016.00	70324.00	33600	20221025	-42.56	18900	20230323	2.12	23000	-16.09	20230208	18900	2.12	20230323	33600	-42.56	20221025	18900	2.12	20230323	1.78	N	002020	5000	631 억	1154307	N	N	5	N	N
84	20230615	150445	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19230	-170	5	-0.88	385432210	19916	39.66	19390	19500	19200	25200	13580	19400	19352.89	9.19	0	-4674	20133	19766	19583	19216	19033	19675	19125	631	5810	5000	13960	10	1	12626426	2428	1.92	0.27	12	0.16	10016.00	70324.00	33600	20221025	-42.77	18900	20230323	1.75	23000	-16.39	20230208	18900	1.75	20230323	33600	-42.77	20221025	18900	1.75	20230323	1.78	N	002020	5000	631 억	1159956	N	N	6	N	N
85	20230615	140418	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19260	-140	5	-0.72	349671610	18055	35.96	19390	19500	19200	25200	13580	19400	19367.02	9.19	0	-4045	20133	19766	19583	19216	19033	19675	19125	631	5810	5000	13960	10	1	12626426	2432	1.92	0.27	12	0.14	10016.00	70324.00	33600	20221025	-42.68	18900	20230323	1.90	23000	-16.26	20230208	18900	1.90	20230323	33600	-42.68	20221025	18900	1.90	20230323	1.78	N	002020	5000	631 억	1159956	N	N	6	N	N
86	20230615	131014	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19350	-50	5	-0.26	253487780	13062	26.01	19390	19500	19340	25200	13580	19400	19406.51	9.19	0	-3556	20133	19766	19583	19216	19033	19675	19125	631	5810	5000	13960	10	1	12626426	2443	1.93	0.28	12	0.10	10016.00	70324.00	33600	20221025	-42.41	18900	20230323	2.38	23000	-15.87	20230208	18900	2.38	20230323	33600	-42.41	20221025	18900	2.38	20230323	1.78	N	002020	5000	631 억	1159956	N	N	6	N	N
87	20230615	120150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19400	0	3	0.00	215930500	11122	22.15	19390	19500	19360	25200	13580	19400	19414.72	9.19	0	-3354	20133	19766	19583	19216	19033	19675	19125	631	5810	5000	13960	10	1	12626426	2450	1.94	0.28	12	0.09	10016.00	70324.00	33600	20221025	-42.26	18900	20230323	2.65	23000	-15.65	20230208	18900	2.65	20230323	33600	-42.26	20221025	18900	2.65	20230323	1.78	N	002020	5000	631 억	1159956	N	N	6	N	N
88	20230615	110602	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	19380	-20	5	-0.10	198550040	10225	20.36	19390	19500	19370	25200	13580	19400	19418.10	9.19	0	-3198	20133	19766	19583	19216	19033	19675	19125	631	5810	5000	13960	10	1	12626426	2447	1.93	0.28	12	0.08	10016.00	70324.00	33600	20221025	-42.32	18900	20230323	2.54	23000	-15.74	20230208	18900	2.54	20230323	33600	-42.32	20221025	18900	2.54	20230323	1.78	N	002020	5000	631 억	1159956	N	N	6	N	N
89	20230611	184905	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	20050	110	2	0.55	129878250	6493	31.91	19960	20050	19950	25900	13960	19940	20001.69	9.35	-166	-273	20166	20052	19986	19872	19806	20020	19840	631	5970	5000	14350	50	1	12626426	2532	2.00	0.29	12	0.05	10016.00	70324.00	33600	20221025	-40.33	18900	20230323	6.08	23000	-12.83	20230208	18900	6.08	20230323	33600	-40.33	20221025	18900	6.08	20230323	1.84	N	002020	5000	631 억	1180901	N	N	47	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History