KissMeData/012320/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

41 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	160249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85800	-1200	5	-1.38	1471485500	17174	78.35	87200	87900	84200	113100	60900	87000	85680.64	3.69	0	1234	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2029	14.28	0.44	12	0.73	6010.00	193696.00	167500	20230417	-48.78	28150	20221013	204.80	167500	-48.78	20230417	80100	7.12	20230214	167500	-48.78	20230417	28150	204.80	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
3	20230630	150250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85200	-1800	5	-2.07	1323963100	15454	70.50	87200	87900	84200	113100	60900	87000	85670.97	3.69	0	972	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2015	14.18	0.44	12	0.65	6010.00	193696.00	167500	20230417	-49.13	28150	20221013	202.66	167500	-49.13	20230417	80100	6.37	20230214	167500	-49.13	20230417	28150	202.66	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
4	20230630	140250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85400	-1600	5	-1.84	994200700	11598	52.91	87200	87900	84200	113100	60900	87000	85721.41	3.69	0	214	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2020	14.21	0.44	12	0.49	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
5	20230630	130250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85400	-1600	5	-1.84	917575000	10702	48.82	87200	87900	84200	113100	60900	87000	85738.29	3.69	0	213	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2020	14.21	0.44	12	0.45	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
6	20230630	120249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85200	-1800	5	-2.07	793112500	9243	42.17	87200	87900	84200	113100	60900	87000	85806.44	3.69	0	122	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2015	14.18	0.44	12	0.39	6010.00	193696.00	167500	20230417	-49.13	28150	20221013	202.66	167500	-49.13	20230417	80100	6.37	20230214	167500	-49.13	20230417	28150	202.66	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
7	20230630	110250	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85400	-1600	5	-1.84	658971100	7674	35.01	87200	87900	84200	113100	60900	87000	85870.17	3.69	0	-11	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2020	14.21	0.44	12	0.32	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
8	20230630	100249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	85400	-1600	5	-1.84	552455100	6427	29.32	87200	87900	84200	113100	60900	87000	85957.99	3.69	0	-178	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2020	14.21	0.44	12	0.27	6010.00	193696.00	167500	20230417	-49.01	28150	20221013	203.37	167500	-49.01	20230417	80100	6.62	20230214	167500	-49.01	20230417	28150	203.37	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
9	20230630	090251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87900	900	2	1.03	31409400	360	1.64	87200	87900	87200	113100	60900	87000	87250.42	3.69	0	-34	92066	89532	88266	85732	84466	88900	85100	118	26100	5000	52200	100	1	2365023	2079	14.63	0.45	12	0.02	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.42	N	012320	5000	118 억	87260	N	N	0	N	N
10	20230629	160249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87000	-4000	5	-4.40	1919893300	21803	82.79	90400	90800	87000	118300	63700	91000	88058.86	3.90	0	-4295	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2058	14.48	0.45	12	0.92	6010.00	193696.00	167500	20230417	-48.06	28150	20221013	209.06	167500	-48.06	20230417	80100	8.61	20230214	167500	-48.06	20230417	28150	209.06	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
11	20230629	150248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87200	-3800	5	-4.18	1710031000	19393	73.64	90400	90800	87100	118300	63700	91000	88177.74	3.90	0	-4267	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2062	14.51	0.45	12	0.82	6010.00	193696.00	167500	20230417	-47.94	28150	20221013	209.77	167500	-47.94	20230417	80100	8.86	20230214	167500	-47.94	20230417	28150	209.77	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
12	20230629	140248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87800	-3200	5	-3.52	1477162700	16728	63.52	90400	90800	87300	118300	63700	91000	88304.80	3.90	0	-4201	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2076	14.61	0.45	12	0.71	6010.00	193696.00	167500	20230417	-47.58	28150	20221013	211.90	167500	-47.58	20230417	80100	9.61	20230214	167500	-47.58	20230417	28150	211.90	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
13	20230629	130248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87600	-3400	5	-3.74	1346608200	15236	57.85	90400	90800	87300	118300	63700	91000	88383.32	3.90	0	-3795	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2072	14.58	0.45	12	0.64	6010.00	193696.00	167500	20230417	-47.70	28150	20221013	211.19	167500	-47.70	20230417	80100	9.36	20230214	167500	-47.70	20230417	28150	211.19	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
14	20230629	120249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87900	-3100	5	-3.41	1204035600	13607	51.67	90400	90800	87400	118300	63700	91000	88486.48	3.90	0	-3207	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2079	14.63	0.45	12	0.58	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
15	20230629	110249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87900	-3100	5	-3.41	945768200	10658	40.47	90400	90800	87700	118300	63700	91000	88737.87	3.90	0	-2141	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2079	14.63	0.45	12	0.45	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
16	20230629	100249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88600	-2400	5	-2.64	532816100	5972	22.68	90400	90800	88400	118300	63700	91000	89219.04	3.90	0	-731	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2095	14.74	0.46	12	0.25	6010.00	193696.00	167500	20230417	-47.10	28150	20221013	214.74	167500	-47.10	20230417	80100	10.61	20230214	167500	-47.10	20230417	28150	214.74	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
17	20230629	090249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90300	-700	5	-0.77	29239500	324	1.23	90400	90400	90100	118300	63700	91000	90245.37	3.90	0	38	95200	93100	90300	88200	85400	94150	89250	118	27300	5000	54600	100	1	2365023	2136	15.02	0.47	12	0.01	6010.00	193696.00	167500	20230417	-46.09	28150	20221013	220.78	167500	-46.09	20230417	80100	12.73	20230214	167500	-46.09	20230417	28150	220.78	20221013	4.40	N	012320	5000	118 억	92150	N	N	0	N	N
18	20230628	160247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91000	1900	2	2.13	2371234100	26139	136.82	89500	92400	87500	115800	62400	89100	90716.79	3.93	0	-1080	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2152	15.14	0.47	12	1.11	6010.00	193696.00	167500	20230417	-45.67	28150	20221013	223.27	167500	-45.67	20230417	80100	13.61	20230214	167500	-45.67	20230417	28150	223.27	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
19	20230628	150248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91500	2400	2	2.69	2273636100	25069	131.22	89500	92400	87500	115800	62400	89100	90695.63	3.93	0	-1448	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2164	15.22	0.47	12	1.06	6010.00	193696.00	167500	20230417	-45.37	28150	20221013	225.04	167500	-45.37	20230417	80100	14.23	20230214	167500	-45.37	20230417	28150	225.04	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
20	20230628	140247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91200	2100	2	2.36	2018562600	22284	116.64	89500	92400	87500	115800	62400	89100	90584.03	3.93	0	-1975	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2157	15.17	0.47	12	0.94	6010.00	193696.00	167500	20230417	-45.55	28150	20221013	223.98	167500	-45.55	20230417	80100	13.86	20230214	167500	-45.55	20230417	28150	223.98	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
21	20230628	130247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91500	2400	2	2.69	1830316200	20220	105.84	89500	92400	87500	115800	62400	89100	90520.65	3.93	0	-2082	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2164	15.22	0.47	12	0.85	6010.00	193696.00	167500	20230417	-45.37	28150	20221013	225.04	167500	-45.37	20230417	80100	14.23	20230214	167500	-45.37	20230417	28150	225.04	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
22	20230628	120227	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92000	2900	2	3.25	1545067600	17111	89.56	89500	92300	87500	115800	62400	89100	90297.30	3.93	0	-1675	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2176	15.31	0.47	12	0.72	6010.00	193696.00	167500	20230417	-45.07	28150	20221013	226.82	167500	-45.07	20230417	80100	14.86	20230214	167500	-45.07	20230417	28150	226.82	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
23	20230628	110249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90200	1100	2	1.23	618867800	6965	36.46	89500	90300	87500	115800	62400	89100	88853.67	3.93	0	-620	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2133	15.01	0.47	12	0.29	6010.00	193696.00	167500	20230417	-46.15	28150	20221013	220.43	167500	-46.15	20230417	80100	12.61	20230214	167500	-46.15	20230417	28150	220.43	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
24	20230628	100248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88800	-300	5	-0.34	388130200	4387	22.96	89500	89500	87500	115800	62400	89100	88471.66	3.93	0	-976	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2100	14.78	0.46	12	0.19	6010.00	193696.00	167500	20230417	-46.99	28150	20221013	215.45	167500	-46.99	20230417	80100	10.86	20230214	167500	-46.99	20230417	28150	215.45	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
25	20230628	090248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	89100	0	3	0.00	23613600	264	1.38	89500	89500	89100	115800	62400	89100	89456.25	3.93	0	-13	92900	91000	89000	87100	85100	91950	88050	118	26700	5000	53460	100	1	2365023	2107	14.83	0.46	12	0.01	6010.00	193696.00	167500	20230417	-46.81	28150	20221013	216.52	167500	-46.81	20230417	80100	11.24	20230214	167500	-46.81	20230417	28150	216.52	20221013	4.43	N	012320	5000	118 억	92892	N	N	1	N	N
26	20230627	160248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	89100	1500	2	1.71	1678378700	18895	135.38	87400	90900	87000	113800	61400	87600	88825.24	3.96	0	-952	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2107	14.83	0.46	12	0.80	6010.00	193696.00	167500	20230417	-46.81	28150	20221013	216.52	167500	-46.81	20230417	80100	11.24	20230214	167500	-46.81	20230417	28150	216.52	20221013	4.52	N	012320	5000	118 억	93585	N	N	1	N	N
27	20230627	150249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90100	2500	2	2.85	1561693000	17591	126.04	87400	90900	87000	113800	61400	87600	88777.95	3.96	0	-599	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2131	14.99	0.47	12	0.74	6010.00	193696.00	167500	20230417	-46.21	28150	20221013	220.07	167500	-46.21	20230417	80100	12.48	20230214	167500	-46.21	20230417	28150	220.07	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
28	20230627	140251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88400	800	2	0.91	1122034200	12698	90.98	87400	89300	87000	113800	61400	87600	88363.07	3.96	0	-179	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2091	14.71	0.46	12	0.54	6010.00	193696.00	167500	20230417	-47.22	28150	20221013	214.03	167500	-47.22	20230417	80100	10.36	20230214	167500	-47.22	20230417	28150	214.03	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
29	20230627	130252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88500	900	2	1.03	968663400	10967	78.58	87400	89300	87000	113800	61400	87600	88325.28	3.96	0	-236	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2093	14.73	0.46	12	0.46	6010.00	193696.00	167500	20230417	-47.16	28150	20221013	214.39	167500	-47.16	20230417	80100	10.49	20230214	167500	-47.16	20230417	28150	214.39	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
30	20230627	120252	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88200	600	2	0.68	855558500	9686	69.40	87400	89300	87000	113800	61400	87600	88329.39	3.96	0	-291	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2086	14.68	0.46	12	0.41	6010.00	193696.00	167500	20230417	-47.34	28150	20221013	213.32	167500	-47.34	20230417	80100	10.11	20230214	167500	-47.34	20230417	28150	213.32	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
31	20230627	110251	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88600	1000	2	1.14	735853800	8329	59.68	87400	89300	87000	113800	61400	87600	88348.40	3.96	0	-648	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2095	14.74	0.46	12	0.35	6010.00	193696.00	167500	20230417	-47.10	28150	20221013	214.74	167500	-47.10	20230417	80100	10.61	20230214	167500	-47.10	20230417	28150	214.74	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
32	20230627	100246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88500	900	2	1.03	599772100	6793	48.67	87400	89300	87000	113800	61400	87600	88292.67	3.96	0	-304	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2093	14.73	0.46	12	0.29	6010.00	193696.00	167500	20230417	-47.16	28150	20221013	214.39	167500	-47.16	20230417	80100	10.49	20230214	167500	-47.16	20230417	28150	214.39	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
33	20230627	090248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88200	600	2	0.68	27514100	314	2.25	87400	88400	87300	113800	61400	87600	87624.52	3.96	0	9	89333	88466	87733	86866	86133	88100	86500	118	26200	5000	52560	100	1	2365023	2086	14.68	0.46	12	0.01	6010.00	193696.00	167500	20230417	-47.34	28150	20221013	213.32	167500	-47.34	20230417	80100	10.11	20230214	167500	-47.34	20230417	28150	213.32	20221013	4.52	N	012320	5000	118 억	93585	N	N	0	N	N
34	20230626	160247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87600	-900	5	-1.02	1194298100	13636	54.16	88600	88600	87000	115000	62000	88500	87582.19	3.88	0	1615	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2072	14.58	0.45	12	0.58	6010.00	193696.00	167500	20230417	-47.70	28150	20221013	211.19	167500	-47.70	20230417	80100	9.36	20230214	167500	-47.70	20230417	28150	211.19	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
35	20230626	150249	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87600	-900	5	-1.02	1134349200	12952	51.44	88600	88600	87000	115000	62000	88500	87578.94	3.88	0	1553	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2072	14.58	0.45	12	0.55	6010.00	193696.00	167500	20230417	-47.70	28150	20221013	211.19	167500	-47.70	20230417	80100	9.36	20230214	167500	-47.70	20230417	28150	211.19	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
36	20230626	140248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87700	-800	5	-0.90	899451600	10267	40.78	88600	88600	87000	115000	62000	88500	87603.55	3.88	0	613	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2074	14.59	0.45	12	0.43	6010.00	193696.00	167500	20230417	-47.64	28150	20221013	211.55	167500	-47.64	20230417	80100	9.49	20230214	167500	-47.64	20230417	28150	211.55	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
37	20230626	130248	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87800	-700	5	-0.79	801880900	9153	36.35	88600	88600	87000	115000	62000	88500	87605.70	3.88	0	637	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2076	14.61	0.45	12	0.39	6010.00	193696.00	167500	20230417	-47.58	28150	20221013	211.90	167500	-47.58	20230417	80100	9.61	20230214	167500	-47.58	20230417	28150	211.90	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
38	20230626	120246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87900	-600	5	-0.68	691866100	7900	31.38	88600	88600	87000	115000	62000	88500	87574.59	3.88	0	590	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2079	14.63	0.45	12	0.33	6010.00	193696.00	167500	20230417	-47.52	28150	20221013	212.26	167500	-47.52	20230417	80100	9.74	20230214	167500	-47.52	20230417	28150	212.26	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
39	20230626	110246	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88300	-200	5	-0.23	643208300	7347	29.18	88600	88600	87000	115000	62000	88500	87543.29	3.88	0	631	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2088	14.69	0.46	12	0.31	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	80100	10.24	20230214	167500	-47.28	20230417	28150	213.68	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
40	20230626	100247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	87700	-800	5	-0.90	507776000	5806	23.06	88600	88600	87000	115000	62000	88500	87451.88	3.88	0	14	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2074	14.59	0.45	12	0.25	6010.00	193696.00	167500	20230417	-47.64	28150	20221013	211.55	167500	-47.64	20230417	80100	9.49	20230214	167500	-47.64	20230417	28150	211.55	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
41	20230626	090247	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88300	-200	5	-0.23	38862400	439	1.74	88600	88600	88300	115000	62000	88500	88526.59	3.88	0	-262	91500	90000	89000	87500	86500	89500	87000	118	26500	5000	53100	100	1	2365023	2088	14.69	0.46	12	0.02	6010.00	193696.00	167500	20230417	-47.28	28150	20221013	213.68	167500	-47.28	20230417	80100	10.24	20230214	167500	-47.28	20230417	28150	213.68	20221013	4.56	N	012320	5000	118 억	91881	N	N	4	N	N
42	20230623	154658	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	88500	-1500	5	-1.67	2168902900	24407	108.14	89000	90500	88000	117000	63000	90000	88863.84	3.73	0	3694	93733	91866	90933	89066	88133	91400	88600	118	27000	5000	54000	100	1	2365023	2093	14.73	0.46	12	1.03	6010.00	193696.00	167500	20230417	-47.16	28150	20221013	214.39	167500	-47.16	20230417	80100	10.49	20230214	167500	-47.16	20230417	28150	214.39	20221013	4.58	N	012320	5000	118 억	88283	N	N	4	N	N
43	20230623	140223	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	89500	-500	5	-0.56	1839906500	20715	91.78	89000	90500	88000	117000	63000	90000	88819.33	3.73	0	2690	93733	91866	90933	89066	88133	91400	88600	118	27000	5000	54000	100	1	2365023	2117	14.89	0.46	12	0.88	6010.00	193696.00	167500	20230417	-46.57	28150	20221013	217.94	167500	-46.57	20230417	80100	11.74	20230214	167500	-46.57	20230417	28150	217.94	20221013	4.58	N	012320	5000	118 억	88283	N	N	1	N	N
44	20230622	160803	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90000	-1500	5	-1.64	2021205900	22234	113.93	91300	92800	90000	118900	64100	91500	90909.26	3.73	0	656	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2129	14.98	0.46	12	0.94	6010.00	193696.00	167500	20230417	-46.27	28150	20221013	219.72	167500	-46.27	20230417	80100	12.36	20230214	167500	-46.27	20230417	28150	219.72	20221013	4.49	N	012320	5000	118 억	88157	N	N	1	N	N
45	20230622	151014	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90200	-1300	5	-1.42	1823254200	20035	102.66	91300	92800	90000	118900	64100	91500	91002.91	3.73	0	333	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2133	15.01	0.47	12	0.85	6010.00	193696.00	167500	20230417	-46.15	28150	20221013	220.43	167500	-46.15	20230417	80100	12.61	20230214	167500	-46.15	20230417	28150	220.43	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
46	20230622	140339	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90100	-1400	5	-1.53	1529875900	16782	85.99	91300	92800	90000	118900	64100	91500	91161.27	3.73	0	194	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2131	14.99	0.47	12	0.71	6010.00	193696.00	167500	20230417	-46.21	28150	20221013	220.07	167500	-46.21	20230417	80100	12.48	20230214	167500	-46.21	20230417	28150	220.07	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
47	20230622	130906	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	90800	-700	5	-0.77	1049385300	11457	58.71	91300	92800	90800	118900	64100	91500	91593.55	3.73	0	237	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2147	15.11	0.47	12	0.48	6010.00	193696.00	167500	20230417	-45.79	28150	20221013	222.56	167500	-45.79	20230417	80100	13.36	20230214	167500	-45.79	20230417	28150	222.56	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
48	20230622	120340	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91400	-100	5	-0.11	736553900	8024	41.11	91300	92800	91300	118900	64100	91500	91794.66	3.73	0	543	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2162	15.21	0.47	12	0.34	6010.00	193696.00	167500	20230417	-45.43	28150	20221013	224.69	167500	-45.43	20230417	80100	14.11	20230214	167500	-45.43	20230417	28150	224.69	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
49	20230622	110913	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91900	400	2	0.44	597956400	6510	33.36	91300	92800	91300	118900	64100	91500	91853.18	3.73	0	484	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2173	15.29	0.47	12	0.28	6010.00	193696.00	167500	20230417	-45.13	28150	20221013	226.47	167500	-45.13	20230417	80100	14.73	20230214	167500	-45.13	20230417	28150	226.47	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
50	20230622	100823	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91500	0	3	0.00	357133100	3884	19.90	91300	92800	91300	118900	64100	91500	91952.38	3.73	0	-217	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2164	15.22	0.47	12	0.16	6010.00	193696.00	167500	20230417	-45.37	28150	20221013	225.04	167500	-45.37	20230417	80100	14.23	20230214	167500	-45.37	20230417	28150	225.04	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
51	20230622	090749	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92700	1200	2	1.31	93151400	1012	5.19	91300	92700	91300	118900	64100	91500	92058.99	3.73	0	213	95500	93500	92500	90500	89500	93000	90000	118	27400	5000	54900	100	1	2365023	2192	15.42	0.48	12	0.04	6010.00	193696.00	167500	20230417	-44.66	28150	20221013	229.31	167500	-44.66	20230417	80100	15.73	20230214	167500	-44.66	20230417	28150	229.31	20221013	4.49	N	012320	5000	118 억	88157	N	N	59	N	N
52	20230621	160816	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91500	-2800	5	-2.97	1760608800	18936	75.04	93800	94500	91500	122500	66100	94300	92996.41	3.73	0	-101	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2164	15.22	0.47	12	0.80	6010.00	193696.00	167500	20230417	-45.37	28150	20221013	225.04	167500	-45.37	20230417	80100	14.23	20230214	167500	-45.37	20230417	28150	225.04	20221013	4.54	N	012320	5000	118 억	88218	N	N	59	N	N
53	20230621	150359	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92700	-1600	5	-1.70	1474661200	15829	62.73	93800	94500	92600	122500	66100	94300	93161.92	3.73	0	-72	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2192	15.42	0.48	12	0.67	6010.00	193696.00	167500	20230417	-44.66	28150	20221013	229.31	167500	-44.66	20230417	80100	15.73	20230214	167500	-44.66	20230417	28150	229.31	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
54	20230621	140208	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93100	-1200	5	-1.27	1232543800	13220	52.39	93800	94500	92700	122500	66100	94300	93233.19	3.73	0	87	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2202	15.49	0.48	12	0.56	6010.00	193696.00	167500	20230417	-44.42	28150	20221013	230.73	167500	-44.42	20230417	80100	16.23	20230214	167500	-44.42	20230417	28150	230.73	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
55	20230621	130829	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93400	-900	5	-0.95	1094259600	11736	46.51	93800	94500	92700	122500	66100	94300	93239.48	3.73	0	225	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2209	15.54	0.48	12	0.50	6010.00	193696.00	167500	20230417	-44.24	28150	20221013	231.79	167500	-44.24	20230417	80100	16.60	20230214	167500	-44.24	20230417	28150	231.79	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
56	20230621	120552	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93200	-1100	5	-1.17	952636100	10218	40.49	93800	94500	92700	122500	66100	94300	93231.07	3.73	0	68	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2204	15.51	0.48	12	0.43	6010.00	193696.00	167500	20230417	-44.36	28150	20221013	231.08	167500	-44.36	20230417	80100	16.35	20230214	167500	-44.36	20230417	28150	231.08	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
57	20230621	110328	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92900	-1400	5	-1.48	745477400	8000	31.70	93800	94500	92700	122500	66100	94300	93184.54	3.73	0	-96	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2197	15.46	0.48	12	0.34	6010.00	193696.00	167500	20230417	-44.54	28150	20221013	230.02	167500	-44.54	20230417	80100	15.98	20230214	167500	-44.54	20230417	28150	230.02	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
58	20230621	100608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93100	-1200	5	-1.27	437460000	4689	18.58	93800	94500	92800	122500	66100	94300	93294.73	3.73	0	-232	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2202	15.49	0.48	12	0.20	6010.00	193696.00	167500	20230417	-44.42	28150	20221013	230.73	167500	-44.42	20230417	80100	16.23	20230214	167500	-44.42	20230417	28150	230.73	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
59	20230621	090805	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93400	-900	5	-0.95	93377100	999	3.96	93800	94300	93000	122500	66100	94300	93469.74	3.73	0	98	97566	95932	93466	91832	89366	96750	92650	118	28200	5000	56580	100	1	2365023	2209	15.54	0.48	12	0.04	6010.00	193696.00	167500	20230417	-44.24	28150	20221013	231.79	167500	-44.24	20230417	80100	16.60	20230214	167500	-44.24	20230417	28150	231.79	20221013	4.54	N	012320	5000	118 억	88218	N	N	1	N	N
60	20230620	160606	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94300	1200	2	1.29	2310701800	24949	122.13	93000	95100	91000	121000	65200	93100	92614.57	3.67	0	1233	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2230	15.69	0.49	12	1.05	6010.00	193696.00	167500	20230417	-43.70	28150	20221013	234.99	167500	-43.70	20230417	80100	17.73	20230214	167500	-43.70	20230417	28150	234.99	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
61	20230620	150746	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94100	1000	2	1.07	2092304500	22627	110.76	93000	95100	91000	121000	65200	93100	92469.26	3.67	0	1910	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2225	15.66	0.49	12	0.96	6010.00	193696.00	167500	20230417	-43.82	28150	20221013	234.28	167500	-43.82	20230417	80100	17.48	20230214	167500	-43.82	20230417	28150	234.28	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
62	20230620	140711	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92500	-600	5	-0.64	1516282000	16494	80.74	93000	94100	91000	121000	65200	93100	91929.02	3.67	0	561	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2188	15.39	0.48	12	0.70	6010.00	193696.00	167500	20230417	-44.78	28150	20221013	228.60	167500	-44.78	20230417	80100	15.48	20230214	167500	-44.78	20230417	28150	228.60	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
63	20230620	130842	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92100	-1000	5	-1.07	1190036500	12979	63.53	93000	93000	91000	121000	65200	93100	91688.95	3.67	0	764	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2178	15.32	0.48	12	0.55	6010.00	193696.00	167500	20230417	-45.01	28150	20221013	227.18	167500	-45.01	20230417	80100	14.98	20230214	167500	-45.01	20230417	28150	227.18	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
64	20230620	120112	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91600	-1500	5	-1.61	1055944500	11520	56.39	93000	93000	91000	121000	65200	93100	91661.35	3.67	0	384	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2166	15.24	0.47	12	0.49	6010.00	193696.00	167500	20230417	-45.31	28150	20221013	225.40	167500	-45.31	20230417	80100	14.36	20230214	167500	-45.31	20230417	28150	225.40	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
65	20230620	110715	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91600	-1500	5	-1.61	918110300	10012	49.01	93000	93000	91000	121000	65200	93100	91700.43	3.67	0	-87	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2166	15.24	0.47	12	0.42	6010.00	193696.00	167500	20230417	-45.31	28150	20221013	225.40	167500	-45.31	20230417	80100	14.36	20230214	167500	-45.31	20230417	28150	225.40	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
66	20230620	100556	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	91900	-1200	5	-1.29	656799000	7155	35.02	93000	93000	91000	121000	65200	93100	91795.08	3.67	0	-307	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2173	15.29	0.47	12	0.30	6010.00	193696.00	167500	20230417	-45.13	28150	20221013	226.47	167500	-45.13	20230417	80100	14.73	20230214	167500	-45.13	20230417	28150	226.47	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
67	20230620	090608	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92300	-800	5	-0.86	63467200	685	3.35	93000	93000	92200	121000	65200	93100	92650.22	3.67	0	-193	96233	94666	93433	91866	90633	94050	91250	118	27900	5000	55860	100	1	2365023	2183	15.36	0.48	12	0.03	6010.00	193696.00	167500	20230417	-44.90	28150	20221013	227.89	167500	-44.90	20230417	80100	15.23	20230214	167500	-44.90	20230417	28150	227.89	20221013	4.52	N	012320	5000	118 억	86756	N	N	1	N	N
68	20230619	160211	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93100	-2200	5	-2.31	1878483300	20188	63.88	94300	95000	92200	123800	66800	95300	93041.51	3.62	0	1070	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2202	15.49	0.48	12	0.85	6010.00	193696.00	167500	20230417	-44.42	28150	20221013	230.73	167500	-44.42	20230417	80100	16.23	20230214	167500	-44.42	20230417	28150	230.73	20221013	4.58	N	012320	5000	118 억	85572	N	N	1	N	N
69	20230619	150901	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93100	-2200	5	-2.31	1767607100	18998	60.11	94300	95000	92200	123800	66800	95300	93033.87	3.62	0	931	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2202	15.49	0.48	12	0.80	6010.00	193696.00	167500	20230417	-44.42	28150	20221013	230.73	167500	-44.42	20230417	80100	16.23	20230214	167500	-44.42	20230417	28150	230.73	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
70	20230619	141015	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92700	-2600	5	-2.73	1581914200	16997	53.78	94300	95000	92200	123800	66800	95300	93061.51	3.62	0	333	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2192	15.42	0.48	12	0.72	6010.00	193696.00	167500	20230417	-44.66	28150	20221013	229.31	167500	-44.66	20230417	80100	15.73	20230214	167500	-44.66	20230417	28150	229.31	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
71	20230619	130425	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93300	-2000	5	-2.10	1377993800	14802	46.83	94300	95000	92200	123800	66800	95300	93085.23	3.62	0	282	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2207	15.52	0.48	12	0.63	6010.00	193696.00	167500	20230417	-44.30	28150	20221013	231.44	167500	-44.30	20230417	80100	16.48	20230214	167500	-44.30	20230417	28150	231.44	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
72	20230619	120817	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93400	-1900	5	-1.99	1244137800	13365	42.29	94300	95000	92200	123800	66800	95300	93078.28	3.62	0	276	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2209	15.54	0.48	12	0.57	6010.00	193696.00	167500	20230417	-44.24	28150	20221013	231.79	167500	-44.24	20230417	80100	16.60	20230214	167500	-44.24	20230417	28150	231.79	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
73	20230619	111024	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	92800	-2500	5	-2.62	1150950800	12365	39.12	94300	95000	92200	123800	66800	95300	93069.44	3.62	0	-28	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2195	15.44	0.48	12	0.52	6010.00	193696.00	167500	20230417	-44.60	28150	20221013	229.66	167500	-44.60	20230417	80100	15.86	20230214	167500	-44.60	20230417	28150	229.66	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
74	20230619	100159	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93100	-2200	5	-2.31	899206000	9657	30.56	94300	95000	92200	123800	66800	95300	93099.38	3.62	0	-183	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2202	15.49	0.48	12	0.41	6010.00	193696.00	167500	20230417	-44.42	28150	20221013	230.73	167500	-44.42	20230417	80100	16.23	20230214	167500	-44.42	20230417	28150	230.73	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
75	20230619	090840	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	93700	-1600	5	-1.68	276147500	2947	9.32	94300	95000	93100	123800	66800	95300	93668.07	3.62	0	334	98566	96932	95366	93732	92166	97750	94550	118	28500	5000	57180	100	1	2365023	2216	15.59	0.48	12	0.12	6010.00	193696.00	167500	20230417	-44.06	28150	20221013	232.86	167500	-44.06	20230417	80100	16.98	20230214	167500	-44.06	20230417	28150	232.86	20221013	4.58	N	012320	5000	118 억	85572	N	N	2	N	N
76	20230616	160348	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95300	1100	2	1.17	2894280500	30354	103.06	94000	97000	93800	122400	66000	94200	95350.90	3.62	0	11	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2254	15.86	0.49	12	1.28	6010.00	193696.00	167500	20230417	-43.10	28150	20221013	238.54	167500	-43.10	20230417	80100	18.98	20230214	167500	-43.10	20230417	28150	238.54	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
77	20230616	150902	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95100	900	2	0.96	2782017200	29174	99.06	94000	97000	93800	122400	66000	94200	95359.47	3.62	0	-181	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2249	15.82	0.49	12	1.23	6010.00	193696.00	167500	20230417	-43.22	28150	20221013	237.83	167500	-43.22	20230417	80100	18.73	20230214	167500	-43.22	20230417	28150	237.83	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
78	20230616	140223	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94700	500	2	0.53	2544943600	26685	90.61	94000	97000	93800	122400	66000	94200	95369.82	3.62	0	-127	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2240	15.76	0.49	12	1.13	6010.00	193696.00	167500	20230417	-43.46	28150	20221013	236.41	167500	-43.46	20230417	80100	18.23	20230214	167500	-43.46	20230417	28150	236.41	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
79	20230616	130132	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95400	1200	2	1.27	2356956100	24705	83.88	94000	97000	93800	122400	66000	94200	95404.01	3.62	0	-181	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2256	15.87	0.49	12	1.04	6010.00	193696.00	167500	20230417	-43.04	28150	20221013	238.90	167500	-43.04	20230417	80100	19.10	20230214	167500	-43.04	20230417	28150	238.90	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
80	20230616	120156	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95600	1400	2	1.49	2100585800	22015	74.75	94000	97000	93800	122400	66000	94200	95416.12	3.62	0	-443	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2261	15.91	0.49	12	0.93	6010.00	193696.00	167500	20230417	-42.93	28150	20221013	239.61	167500	-42.93	20230417	80100	19.35	20230214	167500	-42.93	20230417	28150	239.61	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
81	20230616	111014	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	96300	2100	2	2.23	1654777600	17391	59.05	94000	96500	93800	122400	66000	94200	95151.38	3.62	0	-373	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2278	16.02	0.50	12	0.74	6010.00	193696.00	167500	20230417	-42.51	28150	20221013	242.10	167500	-42.51	20230417	80100	20.22	20230214	167500	-42.51	20230417	28150	242.10	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
82	20230616	100659	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94900	700	2	0.74	1011566600	10656	36.18	94000	96400	93800	122400	66000	94200	94929.30	3.62	0	131	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2244	15.79	0.49	12	0.45	6010.00	193696.00	167500	20230417	-43.34	28150	20221013	237.12	167500	-43.34	20230417	80100	18.48	20230214	167500	-43.34	20230417	28150	237.12	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
83	20230616	090554	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94400	200	2	0.21	150181300	1595	5.42	94000	94700	94000	122400	66000	94200	94157.55	3.62	0	655	98600	96400	94900	92700	91200	95650	91950	118	28200	5000	56520	100	1	2365023	2233	15.71	0.49	12	0.07	6010.00	193696.00	167500	20230417	-43.64	28150	20221013	235.35	167500	-43.64	20230417	80100	17.85	20230214	167500	-43.64	20230417	28150	235.35	20221013	4.73	N	012320	5000	118 억	85613	N	N	2	N	N
84	20230615	150109	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95200	300	2	0.32	2378172600	25002	49.15	94800	97100	93400	123300	66500	94900	95119.29	3.50	0	1906	103233	99066	96833	92666	90433	97950	91550	118	28400	5000	56940	100	1	2365023	2252	15.84	0.49	12	1.06	6010.00	193696.00	167500	20230417	-43.16	28150	20221013	238.19	167500	-43.16	20230417	80100	18.85	20230214	167500	-43.16	20230417	28150	238.19	20221013	4.74	N	012320	5000	118 억	82705	N	N	3	N	N
85	20230615	140715	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95300	400	2	0.42	2182522000	22940	45.10	94800	97100	93400	123300	66500	94900	95140.45	3.50	0	1233	103233	99066	96833	92666	90433	97950	91550	118	28400	5000	56940	100	1	2365023	2254	15.86	0.49	12	0.97	6010.00	193696.00	167500	20230417	-43.10	28150	20221013	238.54	167500	-43.10	20230417	80100	18.98	20230214	167500	-43.10	20230417	28150	238.54	20221013	4.74	N	012320	5000	118 억	82705	N	N	3	N	N
86	20230615	131015	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	95300	400	2	0.42	1989791400	20921	41.13	94800	97100	93400	123300	66500	94900	95109.77	3.50	0	858	103233	99066	96833	92666	90433	97950	91550	118	28400	5000	56940	100	1	2365023	2254	15.86	0.49	12	0.88	6010.00	193696.00	167500	20230417	-43.10	28150	20221013	238.54	167500	-43.10	20230417	80100	18.98	20230214	167500	-43.10	20230417	28150	238.54	20221013	4.74	N	012320	5000	118 억	82705	N	N	3	N	N
87	20230615	120623	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94500	-400	5	-0.42	1558787300	16409	32.26	94800	97100	93400	123300	66500	94900	94995.87	3.50	0	523	103233	99066	96833	92666	90433	97950	91550	118	28400	5000	56940	100	1	2365023	2235	15.72	0.49	12	0.69	6010.00	193696.00	167500	20230417	-43.58	28150	20221013	235.70	167500	-43.58	20230417	80100	17.98	20230214	167500	-43.58	20230417	28150	235.70	20221013	4.74	N	012320	5000	118 억	82705	N	N	3	N	N
88	20230615	110121	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	94500	-400	5	-0.42	1253273100	13154	25.86	94800	97100	93500	123300	66500	94900	95276.96	3.50	0	455	103233	99066	96833	92666	90433	97950	91550	118	28400	5000	56940	100	1	2365023	2235	15.72	0.49	12	0.56	6010.00	193696.00	167500	20230417	-43.58	28150	20221013	235.70	167500	-43.58	20230417	80100	17.98	20230214	167500	-43.58	20230417	28150	235.70	20221013	4.74	N	012320	5000	118 억	82705	N	N	3	N	N
89	20230611	184802	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	100000	-800	5	-0.79	2593364100	25861	38.56	100900	101400	99800	131000	70600	100800	100286.69	3.62	471	350	105800	103300	101800	99300	97800	102550	98550	118	30200	5000	60480	100	1	2365023	2365	16.64	0.52	12	1.09	6010.00	193696.00	167500	20230417	-40.30	28150	20221013	255.24	167500	-40.30	20230417	80100	24.84	20230214	167500	-40.30	20230417	28150	255.24	20221013	5.05	N	012320	5000	118 억	85661	N	N	3	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History