KissMeData/000370/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	100	2	2.53	395495530	98689	77.50	3955	4060	3930	5120	2765	3945	4007.11	7.57	0	15017	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4722	2.03	3.75	12	0.08	1993.00	1078.00	5360	20220808	-24.53	3460	20221013	16.91	5280	-23.39	20230309	3900	3.72	20230627	5360	-24.53	20220808	3460	16.91	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	4	N	N
3	20230630	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4040	95	2	2.41	326484690	81616	64.10	3955	4060	3930	5120	2765	3945	4000.25	7.57	0	18136	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4716	2.03	3.75	12	0.07	1993.00	1078.00	5360	20220808	-24.63	3460	20221013	16.76	5280	-23.48	20230309	3900	3.59	20230627	5360	-24.63	20220808	3460	16.76	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
4	20230630	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4020	75	2	1.90	234851225	58928	46.28	3955	4020	3930	5120	2765	3945	3985.39	7.57	0	16069	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4693	2.02	3.73	12	0.05	1993.00	1078.00	5360	20220808	-25.00	3460	20221013	16.18	5280	-23.86	20230309	3900	3.08	20230627	5360	-25.00	20220808	3460	16.18	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
5	20230630	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4015	70	2	1.77	218702345	54904	43.12	3955	4020	3930	5120	2765	3945	3983.36	7.57	0	15098	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4687	2.01	3.72	12	0.05	1993.00	1078.00	5360	20220808	-25.09	3460	20221013	16.04	5280	-23.96	20230309	3900	2.95	20230627	5360	-25.09	20220808	3460	16.04	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
6	20230630	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	60	2	1.52	150258710	37794	29.68	3955	4010	3930	5120	2765	3945	3975.73	7.57	0	7942	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4675	2.01	3.72	12	0.03	1993.00	1078.00	5360	20220808	-25.28	3460	20221013	15.75	5280	-24.15	20230309	3900	2.69	20230627	5360	-25.28	20220808	3460	15.75	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
7	20230630	110106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4005	60	2	1.52	110432895	27841	21.86	3955	4005	3930	5120	2765	3945	3966.56	7.57	0	5843	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4675	2.01	3.72	12	0.02	1993.00	1078.00	5360	20220808	-25.28	3460	20221013	15.75	5280	-24.15	20230309	3900	2.69	20230627	5360	-25.28	20220808	3460	15.75	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
8	20230630	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	15	2	0.38	66876200	16920	13.29	3955	3965	3930	5120	2765	3945	3952.49	7.57	0	41	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4623	1.99	3.67	12	0.01	1993.00	1078.00	5360	20220808	-26.12	3460	20221013	14.45	5280	-25.00	20230309	3900	1.54	20230627	5360	-26.12	20220808	3460	14.45	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
9	20230630	090106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	0	3	0.00	866135	219	0.17	3955	3955	3945	5120	2765	3945	3954.95	7.57	0	0	4025	3985	3945	3905	3865	3965	3885	5837	1177	5000	2910	5	1	116738915	4605	1.98	3.66	12	0.00	1993.00	1078.00	5360	20220808	-26.40	3460	20221013	14.02	5280	-25.28	20230309	3900	1.15	20230627	5360	-26.40	20220808	3460	14.02	20221013	0.99	N	000370	5000	5836 억	8839561	N	N	1399	N	N
10	20230629	160106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3945	-10	5	-0.25	498340740	126944	119.92	3985	3985	3905	5140	2770	3955	3925.63	7.58	0	-15022	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4605	1.98	3.66	12	0.11	1993.00	1078.00	5360	20220808	-26.40	3460	20221013	14.02	5280	-25.28	20230309	3900	1.15	20230627	5360	-26.40	20220808	3460	14.02	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	1399	N	N
11	20230629	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	-20	5	-0.51	464654865	118392	111.84	3985	3985	3905	5140	2770	3955	3924.72	7.58	0	-16321	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4594	1.97	3.65	12	0.10	1993.00	1078.00	5360	20220808	-26.59	3460	20221013	13.73	5280	-25.47	20230309	3900	0.90	20230627	5360	-26.59	20220808	3460	13.73	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
12	20230629	140106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-45	5	-1.14	376068655	95776	90.48	3985	3985	3905	5140	2770	3955	3926.54	7.58	0	-18150	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4564	1.96	3.63	12	0.08	1993.00	1078.00	5360	20220808	-27.05	3460	20221013	13.01	5280	-25.95	20230309	3900	0.26	20230627	5360	-27.05	20220808	3460	13.01	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
13	20230629	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-30	5	-0.76	280723980	71420	67.47	3985	3985	3915	5140	2770	3955	3930.61	7.58	0	-22420	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4582	1.97	3.64	12	0.06	1993.00	1078.00	5360	20220808	-26.77	3460	20221013	13.44	5280	-25.66	20230309	3900	0.64	20230627	5360	-26.77	20220808	3460	13.44	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
14	20230629	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	-20	5	-0.51	192008365	48784	46.08	3985	3985	3920	5140	2770	3955	3935.89	7.58	0	-17393	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4594	1.97	3.65	12	0.04	1993.00	1078.00	5360	20220808	-26.59	3460	20221013	13.73	5280	-25.47	20230309	3900	0.90	20230627	5360	-26.59	20220808	3460	13.73	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
15	20230629	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-25	5	-0.63	144654485	36727	34.69	3985	3985	3920	5140	2770	3955	3938.64	7.58	0	-16314	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4588	1.97	3.65	12	0.03	1993.00	1078.00	5360	20220808	-26.68	3460	20221013	13.58	5280	-25.57	20230309	3900	0.77	20230627	5360	-26.68	20220808	3460	13.58	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
16	20230629	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-15	5	-0.38	55291690	13999	13.22	3985	3985	3930	5140	2770	3955	3949.69	7.58	0	-5771	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4600	1.98	3.65	12	0.01	1993.00	1078.00	5360	20220808	-26.49	3460	20221013	13.87	5280	-25.38	20230309	3900	1.03	20230627	5360	-26.49	20220808	3460	13.87	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
17	20230629	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3985	30	2	0.76	840835	211	0.20	3985	3985	3985	5140	2770	3955	3985.00	7.58	0	0	4025	3990	3960	3925	3895	4007	3942	5837	1185	5000	2920	5	1	116738915	4652	2.00	3.70	12	0.00	1993.00	1078.00	5360	20220808	-25.65	3460	20221013	15.17	5280	-24.53	20230309	3900	2.18	20230627	5360	-25.65	20220808	3460	15.17	20221013	1.02	N	000370	5000	5836 억	8852666	N	N	499	N	N
18	20230628	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3955	20	2	0.51	420027180	105844	60.85	3930	3995	3930	5110	2755	3935	3968.36	7.56	0	12093	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4617	1.98	3.67	12	0.09	1993.00	1078.00	5360	20220808	-26.21	3460	20221013	14.31	5280	-25.09	20230309	3900	1.41	20230627	5360	-26.21	20220808	3460	14.31	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	499	N	N
19	20230628	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3970	35	2	0.89	392870085	98982	56.91	3930	3995	3930	5110	2755	3935	3969.11	7.56	0	11865	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4635	1.99	3.68	12	0.08	1993.00	1078.00	5360	20220808	-25.93	3460	20221013	14.74	5280	-24.81	20230309	3900	1.79	20230627	5360	-25.93	20220808	3460	14.74	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
20	20230628	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3960	25	2	0.64	352807155	88878	51.10	3930	3995	3930	5110	2755	3935	3969.57	7.56	0	11055	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4623	1.99	3.67	12	0.08	1993.00	1078.00	5360	20220808	-26.12	3460	20221013	14.45	5280	-25.00	20230309	3900	1.54	20230627	5360	-26.12	20220808	3460	14.45	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
21	20230628	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	40	2	1.02	283953085	71512	41.11	3930	3995	3930	5110	2755	3935	3970.71	7.56	0	8553	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4640	1.99	3.69	12	0.06	1993.00	1078.00	5360	20220808	-25.84	3460	20221013	14.88	5280	-24.72	20230309	3900	1.92	20230627	5360	-25.84	20220808	3460	14.88	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
22	20230628	120104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	40	2	1.02	258226725	65038	37.39	3930	3995	3930	5110	2755	3935	3970.40	7.56	0	8571	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4640	1.99	3.69	12	0.06	1993.00	1078.00	5360	20220808	-25.84	3460	20221013	14.88	5280	-24.72	20230309	3900	1.92	20230627	5360	-25.84	20220808	3460	14.88	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
23	20230628	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3980	45	2	1.14	196357905	49489	28.45	3930	3995	3930	5110	2755	3935	3967.71	7.56	0	11689	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4646	2.00	3.69	12	0.04	1993.00	1078.00	5360	20220808	-25.75	3460	20221013	15.03	5280	-24.62	20230309	3900	2.05	20230627	5360	-25.75	20220808	3460	15.03	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
24	20230628	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	40	2	1.02	108352060	27389	15.75	3930	3975	3930	5110	2755	3935	3956.04	7.56	0	10990	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4640	1.99	3.69	12	0.02	1993.00	1078.00	5360	20220808	-25.84	3460	20221013	14.88	5280	-24.72	20230309	3900	1.92	20230627	5360	-25.84	20220808	3460	14.88	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
25	20230628	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-5	5	-0.13	2208660	562	0.32	3930	3930	3930	5110	2755	3935	3930.00	7.56	0	-81	4045	3990	3945	3890	3845	4017	3917	5837	1177	5000	2910	5	1	116738915	4588	1.97	3.65	12	0.00	1993.00	1078.00	5360	20220808	-26.68	3460	20221013	13.58	5280	-25.57	20230309	3900	0.77	20230627	5360	-26.68	20220808	3460	13.58	20221013	1.02	N	000370	5000	5836 억	8825874	N	N	271	N	N
26	20230627	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3935	5	2	0.13	681146170	173932	75.51	3930	4000	3900	5100	2755	3930	3916.11	7.57	0	-16307	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4594	1.97	3.65	12	0.15	1993.00	1078.00	5360	20220808	-26.59	3460	20221013	13.73	5280	-25.47	20230309	3900	0.90	20230627	5360	-26.59	20220808	3460	13.73	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	271	N	N
27	20230627	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-10	5	-0.25	635895315	162424	70.52	3930	3950	3900	5100	2755	3930	3915.03	7.57	0	-15034	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4576	1.97	3.64	12	0.14	1993.00	1078.00	5360	20220808	-26.87	3460	20221013	13.29	5280	-25.76	20230309	3900	0.51	20230627	5360	-26.87	20220808	3460	13.29	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
28	20230627	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3915	-15	5	-0.38	548462850	140097	60.82	3930	3950	3900	5100	2755	3930	3914.88	7.57	0	-11950	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4570	1.96	3.63	12	0.12	1993.00	1078.00	5360	20220808	-26.96	3460	20221013	13.15	5280	-25.85	20230309	3900	0.38	20230627	5360	-26.96	20220808	3460	13.15	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
29	20230627	130105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-5	5	-0.13	493252445	125997	54.70	3930	3950	3900	5100	2755	3930	3914.80	7.57	0	-8839	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4582	1.97	3.64	12	0.11	1993.00	1078.00	5360	20220808	-26.77	3460	20221013	13.44	5280	-25.66	20230309	3900	0.64	20230627	5360	-26.77	20220808	3460	13.44	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
30	20230627	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-10	5	-0.25	441141950	112711	48.93	3930	3950	3900	5100	2755	3930	3913.92	7.57	0	-6620	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4576	1.97	3.64	12	0.10	1993.00	1078.00	5360	20220808	-26.87	3460	20221013	13.29	5280	-25.76	20230309	3900	0.51	20230627	5360	-26.87	20220808	3460	13.29	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
31	20230627	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-5	5	-0.13	389548965	99548	43.22	3930	3950	3900	5100	2755	3930	3913.18	7.57	0	-3841	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4582	1.97	3.64	12	0.09	1993.00	1078.00	5360	20220808	-26.77	3460	20221013	13.44	5280	-25.66	20230309	3900	0.64	20230627	5360	-26.77	20220808	3460	13.44	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
32	20230627	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3910	-20	5	-0.51	158531330	40523	17.59	3930	3950	3900	5100	2755	3930	3912.13	7.57	0	-2847	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4564	1.96	3.63	12	0.03	1993.00	1078.00	5360	20220808	-27.05	3460	20221013	13.01	5280	-25.95	20230309	3900	0.26	20230627	5360	-27.05	20220808	3460	13.01	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
33	20230627	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3950	20	2	0.51	4000760	1018	0.44	3930	3950	3930	5100	2755	3930	3930.02	7.57	0	2	4043	3986	3953	3896	3863	3970	3880	5837	1172	5000	2900	5	1	116738915	4611	1.98	3.66	12	0.00	1993.00	1078.00	5360	20220808	-26.31	3460	20221013	14.16	5280	-25.19	20230309	3920	0.77	20230626	5360	-26.31	20220808	3460	14.16	20221013	1.00	N	000370	5000	5836 억	8841921	N	N	750	N	N
34	20230626	160105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-35	5	-0.88	907931420	230307	63.58	3965	4010	3920	5150	2780	3965	3942.27	7.60	0	-35982	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4588	1.97	3.65	12	0.20	1993.00	1078.00	5360	20220808	-26.68	3460	20221013	13.58	5280	-25.57	20230309	3920	0.26	20230626	5360	-26.68	20220808	3460	13.58	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	750	N	N
35	20230626	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3920	-45	5	-1.13	874360255	221761	61.22	3965	4010	3920	5150	2780	3965	3942.80	7.60	0	-34233	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4576	1.97	3.64	12	0.19	1993.00	1078.00	5360	20220808	-26.87	3460	20221013	13.29	5280	-25.76	20230309	3920	0.00	20230626	5360	-26.87	20220808	3460	13.29	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
36	20230626	140105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3925	-40	5	-1.01	721735650	182865	50.49	3965	4010	3925	5150	2780	3965	3946.82	7.60	0	-26181	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4582	1.97	3.64	12	0.16	1993.00	1078.00	5360	20220808	-26.77	3460	20221013	13.44	5280	-25.66	20230309	3925	0.00	20230626	5360	-26.77	20220808	3460	13.44	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
37	20230626	130106	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3930	-35	5	-0.88	640665145	162238	44.79	3965	4010	3925	5150	2780	3965	3948.92	7.60	0	-21560	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4588	1.97	3.65	12	0.14	1993.00	1078.00	5360	20220808	-26.68	3460	20221013	13.58	5280	-25.57	20230309	3925	0.13	20230626	5360	-26.68	20220808	3460	13.58	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
38	20230626	120105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3940	-25	5	-0.63	511559590	129400	35.73	3965	4010	3925	5150	2780	3965	3953.32	7.60	0	-11877	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4600	1.98	3.65	12	0.11	1993.00	1078.00	5360	20220808	-26.49	3460	20221013	13.87	5280	-25.38	20230309	3925	0.38	20230626	5360	-26.49	20220808	3460	13.87	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
39	20230626	110105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3965	0	3	0.00	420217745	106262	29.34	3965	4010	3925	5150	2780	3965	3954.54	7.60	0	-4894	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4629	1.99	3.68	12	0.09	1993.00	1078.00	5360	20220808	-26.03	3460	20221013	14.60	5280	-24.91	20230309	3925	1.02	20230626	5360	-26.03	20220808	3460	14.60	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
40	20230626	100105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3975	10	2	0.25	293728650	74361	20.53	3965	4010	3925	5150	2780	3965	3950.04	7.60	0	3449	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4640	1.99	3.69	12	0.06	1993.00	1078.00	5360	20220808	-25.84	3460	20221013	14.88	5280	-24.72	20230309	3925	1.27	20230626	5360	-25.84	20220808	3460	14.88	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
41	20230626	090105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	25	2	0.63	360915	91	0.03	3965	3990	3965	5150	2780	3965	3966.10	7.60	0	0	4078	4021	3993	3936	3908	4007	3922	5837	1185	5000	2930	5	1	116738915	4658	2.00	3.70	12	0.00	1993.00	1078.00	5360	20220808	-25.56	3460	20221013	15.32	5280	-24.43	20230309	3965	0.63	20230626	5360	-25.56	20220808	3460	15.32	20221013	1.03	N	000370	5000	5836 억	8876143	N	N	6457	N	N
42	20230623	150105	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	-60	5	-1.48	1095172865	273625	126.76	4025	4050	3985	5260	2835	4050	4002.46	7.67	0	-63614	4110	4080	4050	4020	3990	4065	4005	5837	1212	5000	2990	5	1	116738915	4658	2.00	3.70	12	0.23	1993.00	1078.00	5360	20220808	-25.56	3460	20221013	15.32	5280	-24.43	20230309	3985	0.13	20230623	5360	-25.56	20220808	3460	15.32	20221013	1.07	N	000370	5000	5836 억	8952677	N	N	1	N	N
43	20230623	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	3990	-60	5	-1.48	945954080	236213	109.43	4025	4050	3985	5260	2835	4050	4004.67	7.67	0	-57791	4110	4080	4050	4020	3990	4065	4005	5837	1212	5000	2990	5	1	116738915	4658	2.00	3.70	12	0.20	1993.00	1078.00	5360	20220808	-25.56	3460	20221013	15.32	5280	-24.43	20230309	3985	0.13	20230623	5360	-25.56	20220808	3460	15.32	20221013	1.07	N	000370	5000	5836 억	8952677	N	N	1	N	N
44	20230622	160754	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-5	5	-0.12	874226325	215770	87.63	4070	4080	4020	5270	2840	4055	4051.66	7.64	0	30813	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4728	2.03	3.76	12	0.18	1993.00	1078.00	5360	20220808	-24.44	3460	20221013	17.05	5280	-23.30	20230309	4020	0.75	20230622	5360	-24.44	20220808	3460	17.05	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	1	N	N
45	20230622	150458	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-10	5	-0.25	854747310	210957	85.67	4070	4080	4020	5270	2840	4055	4051.76	7.64	0	30501	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4722	2.03	3.75	12	0.18	1993.00	1078.00	5360	20220808	-24.53	3460	20221013	16.91	5280	-23.39	20230309	4020	0.62	20230622	5360	-24.53	20220808	3460	16.91	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
46	20230622	140313	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	669092825	165070	67.04	4070	4080	4020	5270	2840	4055	4053.39	7.64	0	17550	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4740	2.04	3.77	12	0.14	1993.00	1078.00	5360	20220808	-24.25	3460	20221013	17.34	5280	-23.11	20230309	4020	1.00	20230622	5360	-24.25	20220808	3460	17.34	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
47	20230622	130753	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-10	5	-0.25	593193950	146362	59.44	4070	4080	4020	5270	2840	4055	4052.92	7.64	0	13202	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4722	2.03	3.75	12	0.13	1993.00	1078.00	5360	20220808	-24.53	3460	20221013	16.91	5280	-23.39	20230309	4020	0.62	20230622	5360	-24.53	20220808	3460	16.91	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
48	20230622	120624	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	10	2	0.25	331864355	81722	33.19	4070	4080	4050	5270	2840	4055	4060.89	7.64	0	1988	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4745	2.04	3.77	12	0.07	1993.00	1078.00	5360	20220808	-24.16	3460	20221013	17.49	5280	-23.01	20230309	4045	0.49	20230619	5360	-24.16	20220808	3460	17.49	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
49	20230622	110545	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	227555725	56060	22.77	4070	4080	4050	5270	2840	4055	4059.15	7.64	0	-4182	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4740	2.04	3.77	12	0.05	1993.00	1078.00	5360	20220808	-24.25	3460	20221013	17.34	5280	-23.11	20230309	4045	0.37	20230619	5360	-24.25	20220808	3460	17.34	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
50	20230622	100638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	10	2	0.25	92118485	22690	9.21	4070	4080	4050	5270	2840	4055	4059.87	7.64	0	4936	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4745	2.04	3.77	12	0.02	1993.00	1078.00	5360	20220808	-24.16	3460	20221013	17.49	5280	-23.01	20230309	4045	0.49	20230619	5360	-24.16	20220808	3460	17.49	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
51	20230622	090606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4060	5	2	0.12	8588665	2111	0.86	4070	4080	4060	5270	2840	4055	4068.53	7.64	0	-1435	4141	4097	4071	4027	4001	4085	4015	5837	1215	5000	3000	5	1	116738915	4740	2.04	3.77	12	0.00	1993.00	1078.00	5360	20220808	-24.25	3460	20221013	17.34	5280	-23.11	20230309	4045	0.37	20230619	5360	-24.25	20220808	3460	17.34	20221013	1.07	N	000370	5000	5836 억	8921911	N	N	841	N	N
52	20230621	160914	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-50	5	-1.22	998722910	246211	133.27	4115	4115	4045	5330	2875	4105	4056.37	7.66	0	-17046	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4734	2.03	3.76	12	0.21	1993.00	1078.00	5360	20220808	-24.35	3460	20221013	17.20	5280	-23.20	20230309	4045	0.25	20230621	5360	-24.35	20220808	3460	17.20	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	841	N	N
53	20230621	150915	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-35	5	-0.85	953990850	235201	127.31	4115	4115	4045	5330	2875	4105	4056.07	7.66	0	-15941	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4751	2.04	3.78	12	0.20	1993.00	1078.00	5360	20220808	-24.07	3460	20221013	17.63	5280	-22.92	20230309	4045	0.62	20230621	5360	-24.07	20220808	3460	17.63	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
54	20230621	141016	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4045	-60	5	-1.46	804381285	198276	107.33	4115	4115	4045	5330	2875	4105	4056.88	7.66	0	-11218	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4722	2.03	3.75	12	0.17	1993.00	1078.00	5360	20220808	-24.53	3460	20221013	16.91	5280	-23.39	20230309	4045	0.00	20230621	5360	-24.53	20220808	3460	16.91	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
55	20230621	130449	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4055	-50	5	-1.22	693063770	170793	92.45	4115	4115	4050	5330	2875	4105	4057.92	7.66	0	-9201	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4734	2.03	3.76	12	0.15	1993.00	1078.00	5360	20220808	-24.35	3460	20221013	17.20	5280	-23.20	20230309	4045	0.25	20230619	5360	-24.35	20220808	3460	17.20	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
56	20230621	120257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-55	5	-1.34	592401930	145945	79.00	4115	4115	4050	5330	2875	4105	4059.08	7.66	0	-5895	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4728	2.03	3.76	12	0.13	1993.00	1078.00	5360	20220808	-24.44	3460	20221013	17.05	5280	-23.30	20230309	4045	0.12	20230619	5360	-24.44	20220808	3460	17.05	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
57	20230621	110754	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-55	5	-1.34	449034775	110564	59.85	4115	4115	4050	5330	2875	4105	4061.31	7.66	0	-4296	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4728	2.03	3.76	12	0.09	1993.00	1078.00	5360	20220808	-24.44	3460	20221013	17.05	5280	-23.30	20230309	4045	0.12	20230619	5360	-24.44	20220808	3460	17.05	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
58	20230621	100946	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	-40	5	-0.97	127282105	31242	16.91	4115	4115	4065	5330	2875	4105	4074.07	7.66	0	-3449	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4745	2.04	3.77	12	0.03	1993.00	1078.00	5360	20220808	-24.16	3460	20221013	17.49	5280	-23.01	20230309	4045	0.49	20230619	5360	-24.16	20220808	3460	17.49	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
59	20230621	090648	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	-20	5	-0.49	6030640	1471	0.80	4115	4115	4085	5330	2875	4105	4099.69	7.66	0	-497	4151	4127	4091	4067	4031	4140	4080	5837	1227	5000	3030	5	1	116738915	4769	2.05	3.79	12	0.00	1993.00	1078.00	5360	20220808	-23.79	3460	20221013	18.06	5280	-22.63	20230309	4045	0.99	20230619	5360	-23.79	20220808	3460	18.06	20221013	1.08	N	000370	5000	5836 억	8937838	N	N	241	N	N
60	20230620	160532	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4105	30	2	0.74	753687370	184728	68.43	4065	4115	4055	5290	2855	4075	4079.98	7.66	0	6978	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4792	2.06	3.81	12	0.16	1993.00	1078.00	5360	20220808	-23.41	3460	20221013	18.64	5280	-22.25	20230309	4045	1.48	20230619	5360	-23.41	20220808	3460	18.64	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	241	N	N
61	20230620	150939	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4080	5	2	0.12	684013580	167730	62.13	4065	4115	4055	5290	2855	4075	4078.06	7.66	0	-5587	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4763	2.05	3.78	12	0.14	1993.00	1078.00	5360	20220808	-23.88	3460	20221013	17.92	5280	-22.73	20230309	4045	0.87	20230619	5360	-23.88	20220808	3460	17.92	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
62	20230620	141004	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	10	2	0.25	553715565	135777	50.30	4065	4115	4055	5290	2855	4075	4078.12	7.66	0	-7443	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4769	2.05	3.79	12	0.12	1993.00	1078.00	5360	20220808	-23.79	3460	20221013	18.06	5280	-22.63	20230309	4045	0.99	20230619	5360	-23.79	20220808	3460	18.06	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
63	20230620	130433	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	15	2	0.37	457339660	112163	41.55	4065	4115	4055	5290	2855	4075	4077.46	7.66	0	-1564	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4775	2.05	3.79	12	0.10	1993.00	1078.00	5360	20220808	-23.69	3460	20221013	18.21	5280	-22.54	20230309	4045	1.11	20230619	5360	-23.69	20220808	3460	18.21	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
64	20230620	120710	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4085	10	2	0.25	407625345	99980	37.04	4065	4115	4055	5290	2855	4075	4077.07	7.66	0	1568	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4769	2.05	3.79	12	0.09	1993.00	1078.00	5360	20220808	-23.79	3460	20221013	18.06	5280	-22.63	20230309	4045	0.99	20230619	5360	-23.79	20220808	3460	18.06	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
65	20230620	110257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	0	3	0.00	313064035	76779	28.44	4065	4115	4055	5290	2855	4075	4077.47	7.66	0	1358	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4757	2.04	3.78	12	0.07	1993.00	1078.00	5360	20220808	-23.97	3460	20221013	17.77	5280	-22.82	20230309	4045	0.74	20230619	5360	-23.97	20220808	3460	17.77	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
66	20230620	100353	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	20	2	0.49	201300110	49410	18.30	4065	4115	4055	5290	2855	4075	4074.08	7.66	0	2057	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4780	2.05	3.80	12	0.04	1993.00	1078.00	5360	20220808	-23.60	3460	20221013	18.35	5280	-22.44	20230309	4045	1.24	20230619	5360	-23.60	20220808	3460	18.35	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
67	20230620	090518	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	15	2	0.37	28709625	7060	2.62	4065	4090	4060	5290	2855	4075	4066.52	7.66	0	2144	4188	4131	4088	4031	3988	4110	4010	5837	1217	5000	3010	5	1	116738915	4775	2.05	3.79	12	0.01	1993.00	1078.00	5360	20220808	-23.69	3460	20221013	18.21	5280	-22.54	20230309	4045	1.11	20230619	5360	-23.69	20220808	3460	18.21	20221013	1.08	N	000370	5000	5836 억	8943825	N	N	1230	N	N
68	20230619	160328	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4075	-20	5	-0.49	1100359135	269919	123.19	4095	4145	4045	5320	2870	4095	4076.63	7.76	0	-110490	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4757	2.04	3.78	12	0.23	1993.00	1078.00	5360	20220808	-23.97	3460	20221013	17.77	5280	-22.82	20230309	4045	0.74	20230619	5360	-23.97	20220808	3460	17.77	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	1230	N	N
69	20230619	150549	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	0	3	0.00	1044346720	256190	116.92	4095	4145	4045	5320	2870	4095	4076.45	7.76	0	-105342	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4780	2.05	3.80	12	0.22	1993.00	1078.00	5360	20220808	-23.60	3460	20221013	18.35	5280	-22.44	20230309	4045	1.24	20230619	5360	-23.60	20220808	3460	18.35	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
70	20230619	140414	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4065	-30	5	-0.73	904031050	221694	101.18	4095	4145	4045	5320	2870	4095	4077.83	7.76	0	-90921	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4745	2.04	3.77	12	0.19	1993.00	1078.00	5360	20220808	-24.16	3460	20221013	17.49	5280	-23.01	20230309	4045	0.49	20230619	5360	-24.16	20220808	3460	17.49	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
71	20230619	130452	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4050	-45	5	-1.10	826139910	202484	92.41	4095	4145	4045	5320	2870	4095	4080.03	7.76	0	-82364	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4728	2.03	3.76	12	0.17	1993.00	1078.00	5360	20220808	-24.44	3460	20221013	17.05	5280	-23.30	20230309	4045	0.12	20230619	5360	-24.44	20220808	3460	17.05	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
72	20230619	120102	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4070	-25	5	-0.61	505610335	123471	56.35	4095	4145	4070	5320	2870	4095	4094.97	7.76	0	-57228	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4751	2.04	3.78	12	0.11	1993.00	1078.00	5360	20220808	-24.07	3460	20221013	17.63	5280	-22.92	20230309	4060	0.25	20230206	5360	-24.07	20220808	3460	17.63	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
73	20230619	110632	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4090	-5	5	-0.12	313595590	76407	34.87	4095	4145	4085	5320	2870	4095	4104.28	7.76	0	-26632	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4775	2.05	3.79	12	0.07	1993.00	1078.00	5360	20220808	-23.69	3460	20221013	18.21	5280	-22.54	20230309	4060	0.74	20230206	5360	-23.69	20220808	3460	18.21	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
74	20230619	100742	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4105	10	2	0.24	114972990	27957	12.76	4095	4145	4095	5320	2870	4095	4112.49	7.76	0	-13880	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4792	2.06	3.81	12	0.02	1993.00	1078.00	5360	20220808	-23.41	3460	20221013	18.64	5280	-22.25	20230309	4060	1.11	20230206	5360	-23.41	20220808	3460	18.64	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
75	20230619	090735	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	30	2	0.73	3953495	963	0.44	4095	4145	4095	5320	2870	4095	4105.39	7.76	0	-38	4191	4142	4116	4067	4041	4130	4055	5837	1225	5000	3030	5	1	116738915	4815	2.07	3.83	12	0.00	1993.00	1078.00	5360	20220808	-23.04	3460	20221013	19.22	5280	-21.88	20230309	4060	1.60	20230206	5360	-23.04	20220808	3460	19.22	20221013	1.08	N	000370	5000	5836 억	9054434	N	N	123	N	N
76	20230616	160617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	-15	5	-0.36	897065785	217778	172.22	4115	4165	4090	5340	2880	4110	4119.18	7.77	0	-21328	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4780	2.05	3.80	12	0.19	1993.00	1078.00	5360	20220808	-23.60	3460	20221013	18.35	5280	-22.44	20230309	4060	0.86	20230206	5360	-23.60	20220808	3460	18.35	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	123	N	N
77	20230616	150435	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4115	5	2	0.12	649473405	157427	124.50	4115	4165	4090	5340	2880	4110	4125.55	7.77	0	-10392	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4804	2.06	3.82	12	0.13	1993.00	1078.00	5360	20220808	-23.23	3460	20221013	18.93	5280	-22.06	20230309	4060	1.35	20230206	5360	-23.23	20220808	3460	18.93	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
78	20230616	140954	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4130	20	2	0.49	558862610	135414	107.09	4115	4165	4090	5340	2880	4110	4127.07	7.77	0	-8575	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4821	2.07	3.83	12	0.12	1993.00	1078.00	5360	20220808	-22.95	3460	20221013	19.36	5280	-21.78	20230309	4060	1.72	20230206	5360	-22.95	20220808	3460	19.36	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
79	20230616	130322	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	30	2	0.73	459154895	111257	87.98	4115	4165	4090	5340	2880	4110	4126.98	7.77	0	-7014	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4833	2.08	3.84	12	0.10	1993.00	1078.00	5360	20220808	-22.76	3460	20221013	19.65	5280	-21.59	20230309	4060	1.97	20230206	5360	-22.76	20220808	3460	19.65	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
80	20230616	120619	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4135	25	2	0.61	412923940	100098	79.16	4115	4165	4090	5340	2880	4110	4125.20	7.77	0	-5637	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4827	2.07	3.84	12	0.09	1993.00	1078.00	5360	20220808	-22.85	3460	20221013	19.51	5280	-21.69	20230309	4060	1.85	20230206	5360	-22.85	20220808	3460	19.51	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
81	20230616	110714	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4140	30	2	0.73	384741165	93283	73.77	4115	4165	4090	5340	2880	4110	4124.45	7.77	0	-4010	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4833	2.08	3.84	12	0.08	1993.00	1078.00	5360	20220808	-22.76	3460	20221013	19.65	5280	-21.59	20230309	4060	1.97	20230206	5360	-22.76	20220808	3460	19.65	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
82	20230616	100922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4160	50	2	1.22	358029225	86830	68.67	4115	4165	4090	5340	2880	4110	4123.34	7.77	0	-2355	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4856	2.09	3.86	12	0.07	1993.00	1078.00	5360	20220808	-22.39	3460	20221013	20.23	5280	-21.21	20230309	4060	2.46	20230206	5360	-22.39	20220808	3460	20.23	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
83	20230616	090631	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4125	15	2	0.36	1894375	460	0.36	4115	4130	4110	5340	2880	4110	4118.21	7.77	0	-203	4190	4150	4120	4080	4050	4170	4100	5837	1230	5000	3040	5	1	116738915	4815	2.07	3.83	12	0.00	1993.00	1078.00	5360	20220808	-23.04	3460	20221013	19.22	5280	-21.88	20230309	4060	1.60	20230206	5360	-23.04	20220808	3460	19.22	20221013	1.08	N	000370	5000	5836 억	9075290	N	N	0	N	N
84	20230615	150230	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4110	5	2	0.12	477576560	116356	45.53	4105	4160	4090	5330	2875	4105	4104.44	7.80	0	-42171	4215	4160	4130	4075	4045	4145	4060	5837	1227	5000	3030	5	1	116738915	4798	2.06	3.81	12	0.10	1993.00	1078.00	5360	20220808	-23.32	3460	20221013	18.79	5280	-22.16	20230309	4060	1.23	20230206	5360	-23.32	20220808	3460	18.79	20221013	1.10	N	000370	5000	5836 억	9107079	N	N	40	N	N
85	20230615	140523	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4110	5	2	0.12	448083020	109163	42.71	4105	4160	4090	5330	2875	4105	4104.72	7.80	0	-37389	4215	4160	4130	4075	4045	4145	4060	5837	1227	5000	3030	5	1	116738915	4798	2.06	3.81	12	0.09	1993.00	1078.00	5360	20220808	-23.32	3460	20221013	18.79	5280	-22.16	20230309	4060	1.23	20230206	5360	-23.32	20220808	3460	18.79	20221013	1.10	N	000370	5000	5836 억	9107079	N	N	40	N	N
86	20230615	130246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4095	-10	5	-0.24	388414885	94605	37.02	4105	4160	4090	5330	2875	4105	4105.65	7.80	0	-30042	4215	4160	4130	4075	4045	4145	4060	5837	1227	5000	3030	5	1	116738915	4780	2.05	3.80	12	0.08	1993.00	1078.00	5360	20220808	-23.60	3460	20221013	18.35	5280	-22.44	20230309	4060	0.86	20230206	5360	-23.60	20220808	3460	18.35	20221013	1.10	N	000370	5000	5836 억	9107079	N	N	40	N	N
87	20230615	120707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4100	-5	5	-0.12	354655250	86372	33.80	4105	4160	4090	5330	2875	4105	4106.14	7.80	0	-23832	4215	4160	4130	4075	4045	4145	4060	5837	1227	5000	3030	5	1	116738915	4786	2.06	3.80	12	0.07	1993.00	1078.00	5360	20220808	-23.51	3460	20221013	18.50	5280	-22.35	20230309	4060	0.99	20230206	5360	-23.51	20220808	3460	18.50	20221013	1.10	N	000370	5000	5836 억	9107079	N	N	40	N	N
88	20230615	111022	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4110	5	2	0.12	230545225	56076	21.94	4105	4160	4100	5330	2875	4105	4111.30	7.80	0	-7008	4215	4160	4130	4075	4045	4145	4060	5837	1227	5000	3030	5	1	116738915	4798	2.06	3.81	12	0.05	1993.00	1078.00	5360	20220808	-23.32	3460	20221013	18.79	5280	-22.16	20230309	4060	1.23	20230206	5360	-23.32	20220808	3460	18.79	20221013	1.10	N	000370	5000	5836 억	9107079	N	N	40	N	N
89	20230611	184551	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	4175	-60	5	-1.42	2556187705	610662	349.98	4235	4245	4150	5500	2965	4235	4186.07	7.86	-148176	-146765	4298	4266	4233	4201	4168	4282	4217	5837	1267	5000	3130	5	1	116738915	4874	2.09	3.87	12	0.52	1993.00	1078.00	5360	20220808	-22.11	3460	20221013	20.66	5280	-20.93	20230309	4060	2.83	20230206	5360	-22.11	20220808	3460	20.66	20221013	1.07	N	000370	5000	5836 억	9176766	N	N	7235	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History