KissMeData/044820/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

37 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	160441	57	100.00	KOSPI	금융업	N	N	N	N		N	9140	290	2	3.28	42888200	4780	22.40	8850	9250	8850	11500	6200	8850	8972.43	3.86	0	-149	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	878	-13.44	0.29	12	0.05	-680.00	31393.00	9870	20220708	-7.40	7150	20221014	27.83	9710	-5.87	20230119	8070	13.26	20230103	9870	-7.40	20220708	7150	27.83	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
3	20230630	150445	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	250	2	2.82	40695160	4540	21.28	8850	9250	8850	11500	6200	8850	8963.69	3.86	0	-165	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	874	-13.38	0.29	12	0.05	-680.00	31393.00	9870	20220708	-7.80	7150	20221014	27.27	9710	-6.28	20230119	8070	12.76	20230103	9870	-7.80	20220708	7150	27.27	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
4	20230630	140442	57	100.00	KOSPI	금융업	N	N	N	N		N	9140	290	2	3.28	38590210	4308	20.19	8850	9250	8850	11500	6200	8850	8957.80	3.86	0	-176	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	878	-13.44	0.29	12	0.04	-680.00	31393.00	9870	20220708	-7.40	7150	20221014	27.83	9710	-5.87	20230119	8070	13.26	20230103	9870	-7.40	20220708	7150	27.83	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
5	20230630	130444	57	100.00	KOSPI	금융업	N	N	N	N		N	9020	170	2	1.92	32318970	3616	16.95	8850	9020	8850	11500	6200	8850	8937.77	3.86	0	-129	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	866	-13.26	0.29	12	0.04	-680.00	31393.00	9870	20220708	-8.61	7150	20221014	26.15	9710	-7.11	20230119	8070	11.77	20230103	9870	-8.61	20220708	7150	26.15	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
6	20230630	120441	57	100.00	KOSPI	금융업	N	N	N	N		N	8900	50	2	0.56	20163030	2254	10.56	8850	9000	8850	11500	6200	8850	8945.44	3.86	0	-176	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	855	-13.09	0.28	12	0.02	-680.00	31393.00	9870	20220708	-9.83	7150	20221014	24.48	9710	-8.34	20230119	8070	10.29	20230103	9870	-9.83	20220708	7150	24.48	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
7	20230630	110443	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	140	2	1.58	16625070	1858	8.71	8850	9000	8850	11500	6200	8850	8947.83	3.86	0	-176	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	863	-13.22	0.29	12	0.02	-680.00	31393.00	9870	20220708	-8.92	7150	20221014	25.73	9710	-7.42	20230119	8070	11.40	20230103	9870	-8.92	20220708	7150	25.73	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
8	20230630	100443	57	100.00	KOSPI	금융업	N	N	N	N		N	8970	120	2	1.36	7789090	875	4.10	8850	8990	8850	11500	6200	8850	8901.82	3.86	0	-164	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	861	-13.19	0.29	12	0.01	-680.00	31393.00	9870	20220708	-9.12	7150	20221014	25.45	9710	-7.62	20230119	8070	11.15	20230103	9870	-9.12	20220708	7150	25.45	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
9	20230630	090443	57	100.00	KOSPI	금융업	N	N	N	N		N	8990	140	2	1.58	1020680	115	0.54	8850	8990	8850	11500	6200	8850	8875.48	3.86	0	-8	9516	9182	9016	8682	8516	9100	8600	48	2650	500	6190	10	1	9603921	863	-13.22	0.29	12	0.00	-680.00	31393.00	9870	20220708	-8.92	7150	20221014	25.73	9710	-7.42	20230119	8070	11.40	20230103	9870	-8.92	20220708	7150	25.73	20221014	1.30	N	044820	500	48 억	370548	N	N	1	N	N
10	20230629	160442	57	100.00	KOSPI	금융업	N	N	N	N		N	8850	-410	5	-4.43	192635260	21332	495.40	9300	9350	8850	12030	6490	9260	9032.01	3.86	0	-343	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	850	-13.01	0.28	12	0.22	-680.00	31393.00	9870	20220708	-10.33	7150	20221014	23.78	9710	-8.86	20230119	8070	9.67	20230103	9870	-10.33	20220708	7150	23.78	20221014	1.29	N	044820	500	48 억	370882	N	N	1	N	N
11	20230629	150440	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	-230	5	-2.48	136909340	15061	349.77	9300	9350	8960	12030	6490	9260	9090.32	3.86	0	1496	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	867	-13.28	0.29	12	0.16	-680.00	31393.00	9870	20220708	-8.51	7150	20221014	26.29	9710	-7.00	20230119	8070	11.90	20230103	9870	-8.51	20220708	7150	26.29	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
12	20230629	140440	57	100.00	KOSPI	금융업	N	N	N	N		N	9180	-80	5	-0.86	35906600	3879	90.08	9300	9350	9110	12030	6490	9260	9256.66	3.86	0	-452	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	882	-13.50	0.29	12	0.04	-680.00	31393.00	9870	20220708	-6.99	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	9870	-6.99	20220708	7150	28.39	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
13	20230629	130440	57	100.00	KOSPI	금융업	N	N	N	N		N	9190	-70	5	-0.76	28281080	3046	70.74	9300	9350	9110	12030	6490	9260	9284.66	3.86	0	-403	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	883	-13.51	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.89	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	9870	-6.89	20220708	7150	28.53	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
14	20230629	120441	57	100.00	KOSPI	금융업	N	N	N	N		N	9200	-60	5	-0.65	27987350	3014	70.00	9300	9350	9110	12030	6490	9260	9285.78	3.86	0	-400	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	884	-13.53	0.29	12	0.03	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9870	-6.79	20220708	7150	28.67	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
15	20230629	110441	57	100.00	KOSPI	금융업	N	N	N	N		N	9300	40	2	0.43	26496780	2852	66.23	9300	9350	9110	12030	6490	9260	9290.60	3.86	0	-377	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	893	-13.68	0.30	12	0.03	-680.00	31393.00	9870	20220708	-5.78	7150	20221014	30.07	9710	-4.22	20230119	8070	15.24	20230103	9870	-5.78	20220708	7150	30.07	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
16	20230629	100441	57	100.00	KOSPI	금융업	N	N	N	N		N	9230	-30	5	-0.32	2633590	287	6.67	9300	9300	9110	12030	6490	9260	9176.27	3.86	0	-206	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	886	-13.57	0.29	12	0.00	-680.00	31393.00	9870	20220708	-6.48	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	9870	-6.48	20220708	7150	29.09	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
17	20230629	090440	57	100.00	KOSPI	금융업	N	N	N	N		N	9170	-90	5	-0.97	691120	75	1.74	9300	9300	9170	12030	6490	9260	9214.93	3.86	0	-61	9480	9370	9210	9100	8940	9290	9020	48	2770	500	6480	10	1	9603921	881	-13.49	0.29	12	0.00	-680.00	31393.00	9870	20220708	-7.09	7150	20221014	28.25	9710	-5.56	20230119	8070	13.63	20230103	9870	-7.09	20220708	7150	28.25	20221014	1.29	N	044820	500	48 억	370882	N	N	0	N	N
18	20230628	160437	57	100.00	KOSPI	금융업	N	N	N	N		N	9260	60	2	0.65	39630910	4306	50.86	9320	9320	9050	11960	6440	9200	9203.62	3.86	0	-177	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	889	-13.62	0.29	12	0.04	-680.00	31393.00	9870	20220708	-6.18	7150	20221014	29.51	9710	-4.63	20230119	8070	14.75	20230103	9870	-6.18	20220708	7150	29.51	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
19	20230628	150439	57	100.00	KOSPI	금융업	N	N	N	N		N	9150	-50	5	-0.54	33237150	3611	42.65	9320	9320	9050	11960	6440	9200	9204.42	3.86	0	-175	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	879	-13.46	0.29	12	0.04	-680.00	31393.00	9870	20220708	-7.29	7150	20221014	27.97	9710	-5.77	20230119	8070	13.38	20230103	9870	-7.29	20220708	7150	27.97	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
20	20230628	140437	57	100.00	KOSPI	금융업	N	N	N	N		N	9120	-80	5	-0.87	29324700	3185	37.62	9320	9320	9050	11960	6440	9200	9207.13	3.86	0	130	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	876	-13.41	0.29	12	0.03	-680.00	31393.00	9870	20220708	-7.60	7150	20221014	27.55	9710	-6.08	20230119	8070	13.01	20230103	9870	-7.60	20220708	7150	27.55	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
21	20230628	130438	57	100.00	KOSPI	금융업	N	N	N	N		N	9270	70	2	0.76	28007940	3042	35.93	9320	9320	9050	11960	6440	9200	9207.08	3.86	0	152	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	890	-13.63	0.30	12	0.03	-680.00	31393.00	9870	20220708	-6.08	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	9870	-6.08	20220708	7150	29.65	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
22	20230628	120413	57	100.00	KOSPI	금융업	N	N	N	N		N	9200	0	3	0.00	6794130	738	8.72	9320	9320	9050	11960	6440	9200	9206.14	3.86	0	154	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	884	-13.53	0.29	12	0.01	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9870	-6.79	20220708	7150	28.67	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
23	20230628	110441	57	100.00	KOSPI	금융업	N	N	N	N		N	9210	10	2	0.11	6775730	736	8.69	9320	9320	9050	11960	6440	9200	9206.15	3.86	0	155	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	885	-13.54	0.29	12	0.01	-680.00	31393.00	9870	20220708	-6.69	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	9870	-6.69	20220708	7150	28.81	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
24	20230628	100441	57	100.00	KOSPI	금융업	N	N	N	N		N	9210	10	2	0.11	5937660	645	7.62	9320	9320	9050	11960	6440	9200	9205.67	3.86	0	158	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	885	-13.54	0.29	12	0.01	-680.00	31393.00	9870	20220708	-6.69	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	9870	-6.69	20220708	7150	28.81	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
25	20230628	090438	57	100.00	KOSPI	금융업	N	N	N	N		N	9240	40	2	0.43	4096080	443	5.23	9320	9320	9200	11960	6440	9200	9246.23	3.86	0	175	9393	9296	9103	9006	8813	9345	9055	48	2760	500	6440	10	1	9603921	887	-13.59	0.29	12	0.00	-680.00	31393.00	9870	20220708	-6.38	7150	20221014	29.23	9710	-4.84	20230119	8070	14.50	20230103	9870	-6.38	20220708	7150	29.23	20221014	1.31	N	044820	500	48 억	370984	N	N	0	N	N
26	20230627	160439	57	100.00	KOSPI	금융업	N	N	N	N		N	9200	90	2	0.99	76409570	8465	122.24	9070	9200	8910	11840	6380	9110	9026.53	3.86	0	224	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	884	-13.53	0.29	12	0.09	-680.00	31393.00	9870	20220708	-6.79	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	9870	-6.79	20220708	7150	28.67	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
27	20230627	150442	57	100.00	KOSPI	금융업	N	N	N	N		N	9080	-30	5	-0.33	70291470	7795	112.56	9070	9200	8910	11840	6380	9110	9017.51	3.86	0	223	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	872	-13.35	0.29	12	0.08	-680.00	31393.00	9870	20220708	-8.00	7150	20221014	26.99	9710	-6.49	20230119	8070	12.52	20230103	9870	-8.00	20220708	7150	26.99	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
28	20230627	140446	57	100.00	KOSPI	금융업	N	N	N	N		N	9030	-80	5	-0.88	70065070	7770	112.20	9070	9200	8910	11840	6380	9110	9017.38	3.86	0	213	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	867	-13.28	0.29	12	0.08	-680.00	31393.00	9870	20220708	-8.51	7150	20221014	26.29	9710	-7.00	20230119	8070	11.90	20230103	9870	-8.51	20220708	7150	26.29	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
29	20230627	130445	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	-20	5	-0.22	63799920	7080	102.24	9070	9200	8910	11840	6380	9110	9011.29	3.86	0	158	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	873	-13.37	0.29	12	0.07	-680.00	31393.00	9870	20220708	-7.90	7150	20221014	27.13	9710	-6.39	20230119	8070	12.64	20230103	9870	-7.90	20220708	7150	27.13	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
30	20230627	120447	57	100.00	KOSPI	금융업	N	N	N	N		N	9090	-20	5	-0.22	63445700	7041	101.68	9070	9200	8910	11840	6380	9110	9010.89	3.86	0	155	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	873	-13.37	0.29	12	0.07	-680.00	31393.00	9870	20220708	-7.90	7150	20221014	27.13	9710	-6.39	20230119	8070	12.64	20230103	9870	-7.90	20220708	7150	27.13	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
31	20230627	110447	57	100.00	KOSPI	금융업	N	N	N	N		N	9050	-60	5	-0.66	59084270	6556	94.67	9070	9200	8910	11840	6380	9110	9012.24	3.86	0	114	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	869	-13.31	0.29	12	0.07	-680.00	31393.00	9870	20220708	-8.31	7150	20221014	26.57	9710	-6.80	20230119	8070	12.14	20230103	9870	-8.31	20220708	7150	26.57	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
32	20230627	100437	57	100.00	KOSPI	금융업	N	N	N	N		N	9070	-40	5	-0.44	53139560	5898	85.17	9070	9200	8910	11840	6380	9110	9009.76	3.86	0	-34	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	871	-13.34	0.29	12	0.06	-680.00	31393.00	9870	20220708	-8.11	7150	20221014	26.85	9710	-6.59	20230119	8070	12.39	20230103	9870	-8.11	20220708	7150	26.85	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
33	20230627	090439	57	100.00	KOSPI	금융업	N	N	N	N		N	9170	60	2	0.66	826080	91	1.31	9070	9170	9070	11840	6380	9110	9077.80	3.86	0	-4	9290	9200	9080	8990	8870	9245	9035	48	2730	500	6370	10	1	9603921	881	-13.49	0.29	12	0.00	-680.00	31393.00	9870	20220708	-7.09	7150	20221014	28.25	9710	-5.56	20230119	8070	13.63	20230103	9870	-7.09	20220708	7150	28.25	20221014	1.31	N	044820	500	48 억	370756	N	N	3	N	N
34	20230626	160438	57	100.00	KOSPI	금융업	N	N	N	N		N	9110	-70	5	-0.76	60394020	6675	94.00	9010	9170	8960	11930	6430	9180	9047.79	3.86	0	262	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	875	-13.40	0.29	12	0.07	-680.00	31393.00	10150	20220623	-10.25	7150	20221014	27.41	9710	-6.18	20230119	8070	12.89	20230103	9870	-7.70	20220708	7150	27.41	20221014	1.28	N	044820	500	48 억	370466	N	N	3	N	N
35	20230626	150441	57	100.00	KOSPI	금융업	N	N	N	N		N	9010	-170	5	-1.85	46262980	5115	72.03	9010	9170	8990	11930	6430	9180	9044.57	3.86	0	429	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	865	-13.25	0.29	12	0.05	-680.00	31393.00	10150	20220623	-11.23	7150	20221014	26.01	9710	-7.21	20230119	8070	11.65	20230103	9870	-8.71	20220708	7150	26.01	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
36	20230626	140440	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	-80	5	-0.87	20198520	2231	31.42	9010	9170	8990	11930	6430	9180	9053.57	3.86	0	-223	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	874	-13.38	0.29	12	0.02	-680.00	31393.00	10150	20220623	-10.34	7150	20221014	27.27	9710	-6.28	20230119	8070	12.76	20230103	9870	-7.80	20220708	7150	27.27	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
37	20230626	130440	57	100.00	KOSPI	금융업	N	N	N	N		N	9070	-110	5	-1.20	15418590	1704	24.00	9010	9170	8990	11930	6430	9180	9048.47	3.86	0	-164	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	871	-13.34	0.29	12	0.02	-680.00	31393.00	10150	20220623	-10.64	7150	20221014	26.85	9710	-6.59	20230119	8070	12.39	20230103	9870	-8.11	20220708	7150	26.85	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
38	20230626	120437	57	100.00	KOSPI	금융업	N	N	N	N		N	9110	-70	5	-0.76	5558180	612	8.62	9010	9170	9000	11930	6430	9180	9081.99	3.86	0	-144	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	875	-13.40	0.29	12	0.01	-680.00	31393.00	10150	20220623	-10.25	7150	20221014	27.41	9710	-6.18	20230119	8070	12.89	20230103	9870	-7.70	20220708	7150	27.41	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
39	20230626	110437	57	100.00	KOSPI	금융업	N	N	N	N		N	9110	-70	5	-0.76	5057050	557	7.84	9010	9170	9000	11930	6430	9180	9079.08	3.86	0	-144	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	875	-13.40	0.29	12	0.01	-680.00	31393.00	10150	20220623	-10.25	7150	20221014	27.41	9710	-6.18	20230119	8070	12.89	20230103	9870	-7.70	20220708	7150	27.41	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
40	20230626	100437	57	100.00	KOSPI	금융업	N	N	N	N		N	9100	-80	5	-0.87	4483980	494	6.96	9010	9170	9000	11930	6430	9180	9076.88	3.86	0	-142	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	874	-13.38	0.29	12	0.01	-680.00	31393.00	10150	20220623	-10.34	7150	20221014	27.27	9710	-6.28	20230119	8070	12.76	20230103	9870	-7.80	20220708	7150	27.27	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
41	20230626	090438	57	100.00	KOSPI	금융업	N	N	N	N		N	9150	-30	5	-0.33	974250	108	1.52	9010	9170	9010	11930	6430	9180	9020.83	3.86	0	-7	9480	9330	9120	8970	8760	9225	8865	48	2750	500	6420	10	1	9603921	879	-13.46	0.29	12	0.00	-680.00	31393.00	10150	20220623	-9.85	7150	20221014	27.97	9710	-5.77	20230119	8070	13.38	20230103	9870	-7.29	20220708	7150	27.97	20221014	1.28	N	044820	500	48 억	370466	N	N	14	N	N
42	20230623	162345	57	100.00	KOSPI	금융업	N	N	N	N		N	9180	30	2	0.33	64628340	7101	48.53	9270	9270	8910	11890	6410	9150	9101.28	3.86	0	-390	9623	9386	9053	8816	8483	9435	8865	48	2740	500	6400	10	1	9603921	882	-13.50	0.29	12	0.07	-680.00	31393.00	10150	20220623	-9.56	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	10150	-9.56	20220623	7150	28.39	20221014	1.29	N	044820	500	48 억	370659	N	N	14	N	N
43	20230623	140351	57	100.00	KOSPI	금융업	N	N	N	N		N	9180	30	2	0.33	56730010	6238	42.64	9270	9270	8910	11890	6410	9150	9094.26	3.86	0	-171	9623	9386	9053	8816	8483	9435	8865	48	2740	500	6400	10	1	9603921	882	-13.50	0.29	12	0.06	-680.00	31393.00	10150	20220623	-9.56	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	10150	-9.56	20220623	7150	28.39	20221014	1.29	N	044820	500	48 억	370659	N	N	5	N	N
44	20230622	160340	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9150	-120	5	-1.29	131573340	14631	172.74	9150	9290	8720	12050	6490	9270	8992.78	3.87	0	-856	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	879	-13.46	0.29	12	0.15	-680.00	31393.00	10150	20220623	-9.85	7150	20221014	27.97	9710	-5.77	20230119	8070	13.38	20230103	10150	-9.85	20220623	7150	27.97	20221014	1.34	N	044820	500	48 억	371510	N	N	5	N	N
45	20230622	150640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9070	-200	5	-2.16	113287660	12626	149.07	9150	9290	8720	12050	6490	9270	8972.57	3.87	0	-513	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	871	-13.34	0.29	12	0.13	-680.00	31393.00	10150	20220623	-10.64	7150	20221014	26.85	9710	-6.59	20230119	8070	12.39	20230103	10150	-10.64	20220623	7150	26.85	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
46	20230622	140812	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9040	-230	5	-2.48	82379080	9181	108.39	9150	9290	8720	12050	6490	9270	8972.78	3.87	0	-327	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	868	-13.29	0.29	12	0.10	-680.00	31393.00	10150	20220623	-10.94	7150	20221014	26.43	9710	-6.90	20230119	8070	12.02	20230103	10150	-10.94	20220623	7150	26.43	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
47	20230622	130900	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9030	-240	5	-2.59	79443210	8856	104.56	9150	9290	8720	12050	6490	9270	8970.55	3.87	0	-267	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	867	-13.28	0.29	12	0.09	-680.00	31393.00	10150	20220623	-11.03	7150	20221014	26.29	9710	-7.00	20230119	8070	11.90	20230103	10150	-11.03	20220623	7150	26.29	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
48	20230622	120811	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8970	-300	5	-3.24	77340060	8622	101.79	9150	9290	8720	12050	6490	9270	8970.08	3.87	0	-267	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	861	-13.19	0.29	12	0.09	-680.00	31393.00	10150	20220623	-11.63	7150	20221014	25.45	9710	-7.62	20230119	8070	11.15	20230103	10150	-11.63	20220623	7150	25.45	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
49	20230622	110630	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9040	-230	5	-2.48	47148430	5240	61.87	9150	9290	8720	12050	6490	9270	8997.79	3.87	0	-104	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	868	-13.29	0.29	12	0.05	-680.00	31393.00	10150	20220623	-10.94	7150	20221014	26.43	9710	-6.90	20230119	8070	12.02	20230103	10150	-10.94	20220623	7150	26.43	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
50	20230622	100128	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9000	-270	5	-2.91	39706780	4413	52.10	9150	9290	8720	12050	6490	9270	8997.68	3.87	0	23	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	864	-13.24	0.29	12	0.05	-680.00	31393.00	10150	20220623	-11.33	7150	20221014	25.87	9710	-7.31	20230119	8070	11.52	20230103	10150	-11.33	20220623	7150	25.87	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
51	20230622	090653	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9230	-40	5	-0.43	3052050	333	3.93	9150	9230	9150	12050	6490	9270	9165.32	3.87	0	-8	9663	9466	9283	9086	8903	9375	8995	48	2780	500	6480	10	1	9603921	886	-13.57	0.29	12	0.00	-680.00	31393.00	10150	20220623	-9.06	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	10150	-9.06	20220623	7150	29.09	20221014	1.34	N	044820	500	48 억	371510	N	N	148	N	N
52	20230621	160954	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9270	-40	5	-0.43	78120850	8457	27.20	9330	9480	9100	12100	6520	9310	9237.41	3.86	0	125	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	890	-13.63	0.30	12	0.09	-680.00	31393.00	10950	20220620	-15.34	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	10150	-8.67	20220623	7150	29.65	20221014	1.34	N	044820	500	48 억	371087	N	N	148	N	N
53	20230621	150820	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9190	-120	5	-1.29	67113440	7264	23.36	9330	9480	9100	12100	6520	9310	9239.19	3.86	0	172	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	883	-13.51	0.29	12	0.08	-680.00	31393.00	10950	20220620	-16.07	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	10150	-9.46	20220623	7150	28.53	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
54	20230621	140531	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9220	-90	5	-0.97	51379260	5545	17.83	9330	9480	9140	12100	6520	9310	9265.87	3.86	0	147	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	885	-13.56	0.29	12	0.06	-680.00	31393.00	10950	20220620	-15.80	7150	20221014	28.95	9710	-5.05	20230119	8070	14.25	20230103	10150	-9.16	20220623	7150	28.95	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
55	20230621	130514	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9220	-90	5	-0.97	50423430	5441	17.50	9330	9480	9140	12100	6520	9310	9267.31	3.86	0	233	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	885	-13.56	0.29	12	0.06	-680.00	31393.00	10950	20220620	-15.80	7150	20221014	28.95	9710	-5.05	20230119	8070	14.25	20230103	10150	-9.16	20220623	7150	28.95	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
56	20230621	120734	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9210	-100	5	-1.07	46534670	5018	16.14	9330	9480	9140	12100	6520	9310	9273.55	3.86	0	306	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	885	-13.54	0.29	12	0.05	-680.00	31393.00	10950	20220620	-15.89	7150	20221014	28.81	9710	-5.15	20230119	8070	14.13	20230103	10150	-9.26	20220623	7150	28.81	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
57	20230621	110238	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9270	-40	5	-0.43	45114280	4864	15.64	9330	9480	9140	12100	6520	9310	9275.14	3.86	0	340	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	890	-13.63	0.30	12	0.05	-680.00	31393.00	10950	20220620	-15.34	7150	20221014	29.65	9710	-4.53	20230119	8070	14.87	20230103	10150	-8.67	20220623	7150	29.65	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
58	20230621	100929	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9260	-50	5	-0.54	37201070	4004	12.88	9330	9480	9140	12100	6520	9310	9290.98	3.86	0	211	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	889	-13.62	0.29	12	0.04	-680.00	31393.00	10950	20220620	-15.43	7150	20221014	29.51	9710	-4.63	20230119	8070	14.75	20230103	10150	-8.77	20220623	7150	29.51	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
59	20230621	090900	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9340	30	2	0.32	19121010	2049	6.59	9330	9480	9140	12100	6520	9310	9331.87	3.86	0	-26	9610	9460	9200	9050	8790	9535	9125	48	2790	500	6510	10	1	9603921	897	-13.74	0.30	12	0.02	-680.00	31393.00	10950	20220620	-14.70	7150	20221014	30.63	9710	-3.81	20230119	8070	15.74	20230103	10150	-7.98	20220623	7150	30.63	20221014	1.34	N	044820	500	48 억	371087	N	N	4	N	N
60	20230620	160709	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9310	350	2	3.91	285132890	30923	1227.10	9010	9350	8940	11640	6280	8960	9220.73	3.87	0	-459	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	894	-13.69	0.30	12	0.32	-680.00	31393.00	10950	20220620	-14.98	7150	20221014	30.21	9710	-4.12	20230119	8070	15.37	20230103	10950	-14.98	20220620	7150	30.21	20221014	1.33	N	044820	500	48 억	371591	N	N	4	N	N
61	20230620	151011	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9190	230	2	2.57	181111120	19720	782.54	9010	9290	8940	11640	6280	8960	9184.13	3.87	0	-372	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	883	-13.51	0.29	12	0.21	-680.00	31393.00	10950	20220620	-16.07	7150	20221014	28.53	9710	-5.36	20230119	8070	13.88	20230103	10950	-16.07	20220620	7150	28.53	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
62	20230620	140632	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9180	220	2	2.46	149553290	16294	646.59	9010	9290	8940	11640	6280	8960	9178.43	3.87	0	-288	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	882	-13.50	0.29	12	0.17	-680.00	31393.00	10950	20220620	-16.16	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	10950	-16.16	20220620	7150	28.39	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
63	20230620	130440	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9200	240	2	2.68	140250370	15281	606.39	9010	9290	8940	11640	6280	8960	9178.09	3.87	0	-278	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	884	-13.53	0.29	12	0.16	-680.00	31393.00	10950	20220620	-15.98	7150	20221014	28.67	9710	-5.25	20230119	8070	14.00	20230103	10950	-15.98	20220620	7150	28.67	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
64	20230620	120732	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9230	270	2	3.01	124689320	13589	539.25	9010	9290	8940	11640	6280	8960	9175.75	3.87	0	-249	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	886	-13.57	0.29	12	0.14	-680.00	31393.00	10950	20220620	-15.71	7150	20221014	29.09	9710	-4.94	20230119	8070	14.37	20230103	10950	-15.71	20220620	7150	29.09	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
65	20230620	110254	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9180	220	2	2.46	101820470	11102	440.56	9010	9290	8940	11640	6280	8960	9171.36	3.87	0	-300	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	882	-13.50	0.29	12	0.12	-680.00	31393.00	10950	20220620	-16.16	7150	20221014	28.39	9710	-5.46	20230119	8070	13.75	20230103	10950	-16.16	20220620	7150	28.39	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
66	20230620	100210	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9160	200	2	2.23	58490160	6386	253.41	9010	9290	8940	11640	6280	8960	9159.12	3.87	0	-403	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	880	-13.47	0.29	12	0.07	-680.00	31393.00	10950	20220620	-16.35	7150	20221014	28.11	9710	-5.66	20230119	8070	13.51	20230103	10950	-16.35	20220620	7150	28.11	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
67	20230620	090937	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9000	40	2	0.45	162170	18	0.71	9010	9010	9000	11640	6280	8960	9009.44	3.87	0	4	9080	9020	8950	8890	8820	8985	8855	48	2680	500	6270	10	1	9603921	864	-13.24	0.29	12	0.00	-680.00	31393.00	10950	20220620	-17.81	7150	20221014	25.87	9710	-7.31	20230119	8070	11.52	20230103	10950	-17.81	20220620	7150	25.87	20221014	1.33	N	044820	500	48 억	371591	N	N	5	N	N
68	20230619	160302	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8960	10	2	0.11	22566630	2520	28.24	9010	9010	8880	11630	6270	8950	8955.01	3.87	0	156	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	861	-13.18	0.29	12	0.03	-680.00	31393.00	11400	20220616	-21.40	7150	20221014	25.31	9710	-7.72	20230119	8070	11.03	20230103	10950	-18.17	20220620	7150	25.31	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
69	20230619	150105	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8960	10	2	0.11	20559590	2296	25.73	9010	9010	8880	11630	6270	8950	8954.53	3.87	0	167	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	861	-13.18	0.29	12	0.02	-680.00	31393.00	11400	20220616	-21.40	7150	20221014	25.31	9710	-7.72	20230119	8070	11.03	20230103	10950	-18.17	20220620	7150	25.31	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
70	20230619	140215	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8940	-10	5	-0.11	20228770	2259	25.32	9010	9010	8880	11630	6270	8950	8954.75	3.87	0	165	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	859	-13.15	0.28	12	0.02	-680.00	31393.00	11400	20220616	-21.58	7150	20221014	25.03	9710	-7.93	20230119	8070	10.78	20230103	10950	-18.36	20220620	7150	25.03	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
71	20230619	130543	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8960	10	2	0.11	17017900	1900	21.30	9010	9010	8880	11630	6270	8950	8956.79	3.87	0	129	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	861	-13.18	0.29	12	0.02	-680.00	31393.00	11400	20220616	-21.40	7150	20221014	25.31	9710	-7.72	20230119	8070	11.03	20230103	10950	-18.17	20220620	7150	25.31	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
72	20230619	120339	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	0	3	0.00	15324220	1711	19.18	9010	9010	8880	11630	6270	8950	8956.29	3.87	0	112	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	860	-13.16	0.29	12	0.02	-680.00	31393.00	11400	20220616	-21.49	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	10950	-18.26	20220620	7150	25.17	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
73	20230619	110741	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	0	3	0.00	11930360	1332	14.93	9010	9010	8880	11630	6270	8950	8956.73	3.87	0	91	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	860	-13.16	0.29	12	0.01	-680.00	31393.00	11400	20220616	-21.49	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	10950	-18.26	20220620	7150	25.17	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
74	20230619	100554	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8960	10	2	0.11	9986130	1115	12.50	9010	9010	8880	11630	6270	8950	8956.17	3.87	0	80	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	861	-13.18	0.29	12	0.01	-680.00	31393.00	11400	20220616	-21.40	7150	20221014	25.31	9710	-7.72	20230119	8070	11.03	20230103	10950	-18.17	20220620	7150	25.31	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
75	20230619	090107	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	9010	60	2	0.67	1187360	132	1.48	9010	9010	8990	11630	6270	8950	8995.15	3.87	0	12	9036	8992	8916	8872	8796	9015	8895	48	2680	500	6260	10	1	9603921	865	-13.25	0.29	12	0.00	-680.00	31393.00	11400	20220616	-20.96	7150	20221014	26.01	9710	-7.21	20230119	8070	11.65	20230103	10950	-17.72	20220620	7150	26.01	20221014	1.34	N	044820	500	48 억	371432	N	N	5	N	N
76	20230616	160539	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	50	2	0.56	79436550	8922	282.16	8890	8960	8840	11570	6230	8900	8903.45	3.86	0	337	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	860	-13.16	0.29	12	0.09	-680.00	31393.00	11400	20220616	-21.49	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	11400	-21.49	20220616	7150	25.17	20221014	1.35	N	044820	500	48 억	371054	N	N	5	N	N
77	20230616	150507	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8940	40	2	0.45	75034350	8430	266.60	8890	8960	8840	11570	6230	8900	8900.87	3.86	0	341	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	859	-13.15	0.28	12	0.09	-680.00	31393.00	11400	20220616	-21.58	7150	20221014	25.03	9710	-7.93	20230119	8070	10.78	20230103	11400	-21.58	20220616	7150	25.03	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
78	20230616	140528	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8910	10	2	0.11	73535600	8262	261.29	8890	8960	8840	11570	6230	8900	8900.46	3.86	0	308	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	856	-13.10	0.28	12	0.09	-680.00	31393.00	11400	20220616	-21.84	7150	20221014	24.62	9710	-8.24	20230119	8070	10.41	20230103	11400	-21.84	20220616	7150	24.62	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
79	20230616	130640	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	50	2	0.56	65397830	7351	232.48	8890	8960	8840	11570	6230	8900	8896.45	3.86	0	292	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	860	-13.16	0.29	12	0.08	-680.00	31393.00	11400	20220616	-21.49	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	11400	-21.49	20220616	7150	25.17	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
80	20230616	120956	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	50	2	0.56	59268500	6664	210.75	8890	8960	8840	11570	6230	8900	8893.83	3.86	0	261	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	860	-13.16	0.29	12	0.07	-680.00	31393.00	11400	20220616	-21.49	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	11400	-21.49	20220616	7150	25.17	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
81	20230616	110534	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	50	2	0.56	35900940	4044	127.89	8890	8950	8840	11570	6230	8900	8877.58	3.86	0	158	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	860	-13.16	0.29	12	0.04	-680.00	31393.00	11400	20220616	-21.49	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	11400	-21.49	20220616	7150	25.17	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
82	20230616	100749	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8900	0	3	0.00	13127940	1481	46.84	8890	8900	8840	11570	6230	8900	8864.24	3.86	0	-42	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	855	-13.09	0.28	12	0.02	-680.00	31393.00	11400	20220616	-21.93	7150	20221014	24.48	9710	-8.34	20230119	8070	10.29	20230103	11400	-21.93	20220616	7150	24.48	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
83	20230616	090702	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8900	0	3	0.00	675040	76	2.40	8890	8900	8840	11570	6230	8900	8882.11	3.86	0	-3	8966	8932	8866	8832	8766	8950	8850	48	2670	500	6230	10	1	9603921	855	-13.09	0.28	12	0.00	-680.00	31393.00	11400	20220616	-21.93	7150	20221014	24.48	9710	-8.34	20230119	8070	10.29	20230103	11400	-21.93	20220616	7150	24.48	20221014	1.35	N	044820	500	48 억	371054	N	N	6	N	N
84	20230615	150945	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8820	-80	5	-0.90	17543460	1980	17.70	8900	8900	8800	11570	6230	8900	8860.33	3.87	0	48	9186	9042	8796	8652	8406	8920	8530	48	2670	500	6230	10	1	9603921	847	-12.97	0.28	12	0.02	-680.00	31393.00	11600	20220614	-23.97	7150	20221014	23.36	9710	-9.17	20230119	8070	9.29	20230103	11400	-22.63	20220616	7150	23.36	20221014	1.34	N	044820	500	48 억	371226	N	N	9	N	N
85	20230615	141044	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8880	-20	5	-0.22	15067120	1701	15.20	8900	8900	8800	11570	6230	8900	8857.80	3.87	0	103	9186	9042	8796	8652	8406	8920	8530	48	2670	500	6230	10	1	9603921	853	-13.06	0.28	12	0.02	-680.00	31393.00	11600	20220614	-23.45	7150	20221014	24.20	9710	-8.55	20230119	8070	10.04	20230103	11400	-22.11	20220616	7150	24.20	20221014	1.34	N	044820	500	48 억	371226	N	N	9	N	N
86	20230615	131021	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8880	-20	5	-0.22	14165780	1599	14.29	8900	8900	8800	11570	6230	8900	8859.15	3.87	0	97	9186	9042	8796	8652	8406	8920	8530	48	2670	500	6230	10	1	9603921	853	-13.06	0.28	12	0.02	-680.00	31393.00	11600	20220614	-23.45	7150	20221014	24.20	9710	-8.55	20230119	8070	10.04	20230103	11400	-22.11	20220616	7150	24.20	20221014	1.34	N	044820	500	48 억	371226	N	N	9	N	N
87	20230615	120940	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8870	-30	5	-0.34	13206740	1491	13.33	8900	8900	8800	11570	6230	8900	8857.64	3.87	0	97	9186	9042	8796	8652	8406	8920	8530	48	2670	500	6230	10	1	9603921	852	-13.04	0.28	12	0.02	-680.00	31393.00	11600	20220614	-23.53	7150	20221014	24.06	9710	-8.65	20230119	8070	9.91	20230103	11400	-22.19	20220616	7150	24.06	20221014	1.34	N	044820	500	48 억	371226	N	N	9	N	N
88	20230615	111102	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8860	-40	5	-0.45	8616470	970	8.67	8900	8900	8810	11570	6230	8900	8882.96	3.87	0	84	9186	9042	8796	8652	8406	8920	8530	48	2670	500	6230	10	1	9603921	851	-13.03	0.28	12	0.01	-680.00	31393.00	11600	20220614	-23.62	7150	20221014	23.92	9710	-8.75	20230119	8070	9.79	20230103	11400	-22.28	20220616	7150	23.92	20221014	1.34	N	044820	500	48 억	371226	N	N	9	N	N
89	20230611	184852	55	50.00	KOSPI	금융업	N	N	N	Y	50	N	8950	90	2	1.02	86122370	9645	144.71	8850	8990	8820	11510	6210	8860	8929.22	3.87	88	-48	9000	8930	8820	8750	8640	8965	8785	48	2650	500	6200	10	1	9603921	860	-13.16	0.29	12	0.10	-680.00	31393.00	12000	20220610	-25.42	7150	20221014	25.17	9710	-7.83	20230119	8070	10.90	20230103	12000	-25.42	20220610	7150	25.17	20221014	1.28	N	044820	500	48 억	371201	N	N	5	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History