KissMeData/009440/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	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	160231	57	100.00	KOSPI	금융업	N	N	N	N	N	3860	-210	5	-5.16	1872745625	472855	73.52	3995	4060	3860	5290	2850	4070	3961.37	0.67	0	39593	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	866	-28.59	0.52	12	2.11	-135.00	7424.00	5330	20220629	-27.58	2355	20221028	63.91	5260	-26.62	20230526	2640	46.21	20230104	5260	-26.62	20220701	2355	63.91	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
3	20230630	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-145	5	-3.56	1519453805	382079	59.41	3995	4060	3905	5290	2850	4070	3976.81	0.67	0	48942	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	881	-29.07	0.53	12	1.70	-135.00	7424.00	5330	20220629	-26.36	2355	20221028	66.67	5260	-25.38	20230526	2640	48.67	20230104	5260	-25.38	20220701	2355	66.67	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
4	20230630	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	3930	-140	5	-3.44	1154455290	289305	44.98	3995	4060	3905	5290	2850	4070	3990.44	0.67	0	55865	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	882	-29.11	0.53	12	1.29	-135.00	7424.00	5330	20220629	-26.27	2355	20221028	66.88	5260	-25.29	20230526	2640	48.86	20230104	5260	-25.29	20220701	2355	66.88	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
5	20230630	130232	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	-30	5	-0.74	725802805	181393	28.20	3995	4060	3905	5290	2850	4070	4001.27	0.67	0	23130	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	906	-29.93	0.54	12	0.81	-135.00	7424.00	5330	20220629	-24.20	2355	20221028	71.55	5260	-23.19	20230526	2640	53.03	20230104	5260	-23.19	20220701	2355	71.55	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
6	20230630	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	4015	-55	5	-1.35	627265560	156840	24.39	3995	4060	3905	5290	2850	4070	3999.40	0.67	0	15713	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	901	-29.74	0.54	12	0.70	-135.00	7424.00	5330	20220629	-24.67	2355	20221028	70.49	5260	-23.67	20230526	2640	52.08	20230104	5260	-23.67	20220701	2355	70.49	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
7	20230630	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	-35	5	-0.86	550027655	137670	21.41	3995	4060	3905	5290	2850	4070	3995.26	0.67	0	14330	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	905	-29.89	0.54	12	0.61	-135.00	7424.00	5330	20220629	-24.30	2355	20221028	71.34	5260	-23.29	20230526	2640	52.84	20230104	5260	-23.29	20220701	2355	71.34	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
8	20230630	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	-40	5	-0.98	439499995	110143	17.13	3995	4060	3905	5290	2850	4070	3990.27	0.67	0	17140	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	904	-29.85	0.54	12	0.49	-135.00	7424.00	5330	20220629	-24.39	2355	20221028	71.13	5260	-23.38	20230526	2640	52.65	20230104	5260	-23.38	20220701	2355	71.13	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
9	20230630	090233	57	100.00	KOSPI	금융업	N	N	N	N	N	3955	-115	5	-2.83	98513815	24795	3.86	3995	4005	3905	5290	2850	4070	3973.13	0.67	0	799	4443	4256	4128	3941	3813	4192	3877	112	1220	500	2760	5	1	22434980	887	-29.30	0.53	12	0.11	-135.00	7424.00	5330	20220629	-25.80	2355	20221028	67.94	5260	-24.81	20230526	2640	49.81	20230104	5260	-24.81	20220701	2355	67.94	20221028	1.41	N	009440	500	112 억	150323	N	N	1	N	N
10	20230629	160231	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	-260	5	-6.00	2612591380	630763	11.67	4250	4315	4000	5620	3035	4330	4141.97	0.49	0	36985	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	913	-30.15	0.55	12	2.81	-135.00	7424.00	5330	20220629	-23.64	2355	20221028	72.82	5260	-22.62	20230526	2640	54.17	20230104	5330	-23.64	20220629	2355	72.82	20221028	1.35	N	009440	500	112 억	109066	N	N	1	N	N
11	20230629	150230	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	-280	5	-6.47	2442218490	588621	10.89	4250	4315	4000	5620	3035	4330	4149.01	0.49	0	39927	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	909	-30.00	0.55	12	2.62	-135.00	7424.00	5330	20220629	-24.02	2355	20221028	71.97	5260	-23.00	20230526	2640	53.41	20230104	5330	-24.02	20220629	2355	71.97	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
12	20230629	140230	57	100.00	KOSPI	금융업	N	N	N	N	N	4070	-260	5	-6.00	1792242520	427044	7.90	4250	4315	4065	5620	3035	4330	4196.82	0.49	0	24045	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	913	-30.15	0.55	12	1.90	-135.00	7424.00	5330	20220629	-23.64	2355	20221028	72.82	5260	-22.62	20230526	2640	54.17	20230104	5330	-23.64	20220629	2355	72.82	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
13	20230629	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	4160	-170	5	-3.93	1461943035	346650	6.41	4250	4315	4135	5620	3035	4330	4217.30	0.49	0	33463	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	933	-30.81	0.56	12	1.55	-135.00	7424.00	5330	20220629	-21.95	2355	20221028	76.65	5260	-20.91	20230526	2640	57.58	20230104	5330	-21.95	20220629	2355	76.65	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
14	20230629	120231	57	100.00	KOSPI	금융업	N	N	N	N	N	4155	-175	5	-4.04	1336934740	316509	5.85	4250	4315	4150	5620	3035	4330	4223.96	0.49	0	34336	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	932	-30.78	0.56	12	1.41	-135.00	7424.00	5330	20220629	-22.05	2355	20221028	76.43	5260	-21.01	20230526	2640	57.39	20230104	5330	-22.05	20220629	2355	76.43	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
15	20230629	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	4170	-160	5	-3.70	1157009615	273309	5.05	4250	4315	4165	5620	3035	4330	4233.29	0.49	0	26371	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	936	-30.89	0.56	12	1.22	-135.00	7424.00	5330	20220629	-21.76	2355	20221028	77.07	5260	-20.72	20230526	2640	57.95	20230104	5330	-21.76	20220629	2355	77.07	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
16	20230629	100231	57	100.00	KOSPI	금융업	N	N	N	N	N	4235	-95	5	-2.19	857131610	202090	3.74	4250	4315	4165	5620	3035	4330	4241.28	0.49	0	27371	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	950	-31.37	0.57	12	0.90	-135.00	7424.00	5330	20220629	-20.54	2355	20221028	79.83	5260	-19.49	20230526	2640	60.42	20230104	5330	-20.54	20220629	2355	79.83	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
17	20230629	090231	57	100.00	KOSPI	금융업	N	N	N	N	N	4220	-110	5	-2.54	112917175	26630	0.49	4250	4255	4220	5620	3035	4330	4239.78	0.49	0	5503	4920	4625	4295	4000	3670	4772	4147	112	1292	500	2940	5	1	22434980	947	-31.26	0.57	12	0.12	-135.00	7424.00	5330	20220629	-20.83	2355	20221028	79.19	5260	-19.77	20230526	2640	59.85	20230104	5330	-20.83	20220629	2355	79.19	20221028	1.35	N	009440	500	112 억	109066	N	N	0	N	N
18	20230628	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	4330	405	2	10.32	23561542220	5369639	1901.21	3995	4590	3965	5100	2750	3925	4387.95	0.46	0	8100	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	971	-32.07	0.58	12	23.93	-135.00	7424.00	5330	20220629	-18.76	2355	20221028	83.86	5260	-17.68	20230526	2640	64.02	20230104	5330	-18.76	20220629	2355	83.86	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
19	20230628	150230	57	100.00	KOSPI	금융업	N	N	N	N	N	4345	420	2	10.70	22774553185	5187666	1836.78	3995	4590	3965	5100	2750	3925	4390.13	0.46	0	8841	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	975	-32.19	0.59	12	23.12	-135.00	7424.00	5330	20220629	-18.48	2355	20221028	84.50	5260	-17.40	20230526	2640	64.58	20230104	5330	-18.48	20220629	2355	84.50	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
20	20230628	140230	57	100.00	KOSPI	금융업	N	N	N	N	N	4120	195	2	4.97	20795545225	4725948	1673.30	3995	4590	3965	5100	2750	3925	4400.29	0.46	0	-10376	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	924	-30.52	0.55	12	21.07	-135.00	7424.00	5330	20220629	-22.70	2355	20221028	74.95	5260	-21.67	20230526	2640	56.06	20230104	5330	-22.70	20220629	2355	74.95	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
21	20230628	130229	57	100.00	KOSPI	금융업	N	N	N	N	N	4230	305	2	7.77	20311700270	4609668	1632.13	3995	4590	3965	5100	2750	3925	4406.33	0.46	0	-22645	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	949	-31.33	0.57	12	20.55	-135.00	7424.00	5330	20220629	-20.64	2355	20221028	79.62	5260	-19.58	20230526	2640	60.23	20230104	5330	-20.64	20220629	2355	79.62	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
22	20230628	120212	57	100.00	KOSPI	금융업	N	N	N	N	N	4210	285	2	7.26	19755749110	4477688	1585.40	3995	4590	3965	5100	2750	3925	4412.04	0.46	0	-20373	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	945	-31.19	0.57	12	19.96	-135.00	7424.00	5330	20220629	-21.01	2355	20221028	78.77	5260	-19.96	20230526	2640	59.47	20230104	5330	-21.01	20220629	2355	78.77	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
23	20230628	110231	57	100.00	KOSPI	금융업	N	N	N	N	N	4285	360	2	9.17	19151074770	4334935	1534.86	3995	4590	3965	5100	2750	3925	4417.85	0.46	0	-23615	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	961	-31.74	0.58	12	19.32	-135.00	7424.00	5330	20220629	-19.61	2355	20221028	81.95	5260	-18.54	20230526	2640	62.31	20230104	5330	-19.61	20220629	2355	81.95	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
24	20230628	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	4400	475	2	12.10	17805180790	4023027	1424.42	3995	4590	3965	5100	2750	3925	4425.82	0.46	0	-34663	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	987	-32.59	0.59	12	17.93	-135.00	7424.00	5330	20220629	-17.45	2355	20221028	86.84	5260	-16.35	20230526	2640	66.67	20230104	5330	-17.45	20220629	2355	86.84	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
25	20230628	090229	57	100.00	KOSPI	금융업	N	N	N	N	N	4020	95	2	2.42	101405130	25240	8.94	3995	4060	3965	5100	2750	3925	4017.64	0.46	0	3346	4081	4002	3951	3872	3821	3977	3847	112	1175	500	2660	5	1	22434980	902	-29.78	0.54	12	0.11	-135.00	7424.00	5330	20220629	-24.58	2355	20221028	70.70	5260	-23.57	20230526	2640	52.27	20230104	5330	-24.58	20220629	2355	70.70	20221028	1.38	N	009440	500	112 억	102538	N	N	1	N	N
26	20230627	160230	57	100.00	KOSPI	금융업	N	N	N	N	N	3925	-80	5	-2.00	1054263230	266938	96.62	4005	4030	3900	5200	2805	4005	3949.47	0.35	0	24338	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	881	-29.07	0.53	12	1.19	-135.00	7424.00	5330	20220629	-26.36	2355	20221028	66.67	5260	-25.38	20230526	2640	48.67	20230104	5330	-26.36	20220629	2355	66.67	20221028	1.45	N	009440	500	112 억	78207	N	N	1	N	N
27	20230627	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	3915	-90	5	-2.25	928782970	234866	85.01	4005	4030	3910	5200	2805	4005	3954.52	0.35	0	24869	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	878	-29.00	0.53	12	1.05	-135.00	7424.00	5330	20220629	-26.55	2355	20221028	66.24	5260	-25.57	20230526	2640	48.30	20230104	5330	-26.55	20220629	2355	66.24	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
28	20230627	140232	57	100.00	KOSPI	금융업	N	N	N	N	N	3945	-60	5	-1.50	708490845	178772	64.71	4005	4030	3930	5200	2805	4005	3963.09	0.35	0	19861	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	885	-29.22	0.53	12	0.80	-135.00	7424.00	5330	20220629	-25.98	2355	20221028	67.52	5260	-25.00	20230526	2640	49.43	20230104	5330	-25.98	20220629	2355	67.52	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
29	20230627	130233	57	100.00	KOSPI	금융업	N	N	N	N	N	3960	-45	5	-1.12	596871465	150509	54.48	4005	4030	3930	5200	2805	4005	3965.68	0.35	0	19822	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	888	-29.33	0.53	12	0.67	-135.00	7424.00	5330	20220629	-25.70	2355	20221028	68.15	5260	-24.71	20230526	2640	50.00	20230104	5330	-25.70	20220629	2355	68.15	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
30	20230627	120233	57	100.00	KOSPI	금융업	N	N	N	N	N	3985	-20	5	-0.50	557306000	140535	50.87	4005	4030	3930	5200	2805	4005	3965.60	0.35	0	18493	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	894	-29.52	0.54	12	0.63	-135.00	7424.00	5330	20220629	-25.23	2355	20221028	69.21	5260	-24.24	20230526	2640	50.95	20230104	5330	-25.23	20220629	2355	69.21	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
31	20230627	110232	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	-25	5	-0.62	469411915	118361	42.84	4005	4030	3930	5200	2805	4005	3965.93	0.35	0	13120	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	893	-29.48	0.54	12	0.53	-135.00	7424.00	5330	20220629	-25.33	2355	20221028	69.00	5260	-24.33	20230526	2640	50.76	20230104	5330	-25.33	20220629	2355	69.00	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
32	20230627	100228	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-55	5	-1.37	326711030	82395	29.82	4005	4030	3930	5200	2805	4005	3965.17	0.35	0	18119	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	886	-29.26	0.53	12	0.37	-135.00	7424.00	5330	20220629	-25.89	2355	20221028	67.73	5260	-24.90	20230526	2640	49.62	20230104	5330	-25.89	20220629	2355	67.73	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
33	20230627	090230	57	100.00	KOSPI	금융업	N	N	N	N	N	3980	-25	5	-0.62	39494745	9881	3.58	4005	4030	3960	5200	2805	4005	3997.02	0.35	0	-1417	4188	4096	4048	3956	3908	4072	3932	112	1197	500	2720	5	1	22434980	893	-29.48	0.54	12	0.04	-135.00	7424.00	5330	20220629	-25.33	2355	20221028	69.00	5260	-24.33	20230526	2640	50.76	20230104	5330	-25.33	20220629	2355	69.00	20221028	1.45	N	009440	500	112 억	78207	N	N	7	N	N
34	20230626	160229	57	100.00	KOSPI	금융업	N	N	N	N	N	4005	-80	5	-1.96	1098513095	271788	8.43	4080	4140	4000	5310	2860	4085	4041.91	0.31	0	7298	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	899	-29.67	0.54	12	1.21	-135.00	7424.00	5330	20220629	-24.86	2355	20221028	70.06	5260	-23.86	20230526	2640	51.70	20230104	5330	-24.86	20220629	2355	70.06	20221028	1.51	N	009440	500	112 억	70152	N	N	7	N	N
35	20230626	150231	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	-55	5	-1.35	1034211405	255751	7.93	4080	4140	4000	5310	2860	4085	4043.81	0.31	0	5798	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	904	-29.85	0.54	12	1.14	-135.00	7424.00	5330	20220629	-24.39	2355	20221028	71.13	5260	-23.38	20230526	2640	52.65	20230104	5330	-24.39	20220629	2355	71.13	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
36	20230626	140230	57	100.00	KOSPI	금융업	N	N	N	N	N	4000	-85	5	-2.08	956590660	236379	7.33	4080	4140	4000	5310	2860	4085	4046.84	0.31	0	6971	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	897	-29.63	0.54	12	1.05	-135.00	7424.00	5330	20220629	-24.95	2355	20221028	69.85	5260	-23.95	20230526	2640	51.52	20230104	5330	-24.95	20220629	2355	69.85	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
37	20230626	130230	57	100.00	KOSPI	금융업	N	N	N	N	N	4030	-55	5	-1.35	822083495	202791	6.29	4080	4140	4000	5310	2860	4085	4053.84	0.31	0	6833	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	904	-29.85	0.54	12	0.90	-135.00	7424.00	5330	20220629	-24.39	2355	20221028	71.13	5260	-23.38	20230526	2640	52.65	20230104	5330	-24.39	20220629	2355	71.13	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
38	20230626	120229	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	-50	5	-1.22	718526300	177025	5.49	4080	4140	4000	5310	2860	4085	4058.89	0.31	0	6187	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	905	-29.89	0.54	12	0.79	-135.00	7424.00	5330	20220629	-24.30	2355	20221028	71.34	5260	-23.29	20230526	2640	52.84	20230104	5330	-24.30	20220629	2355	71.34	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
39	20230626	110229	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	-60	5	-1.47	601363020	148027	4.59	4080	4140	4000	5310	2860	4085	4062.52	0.31	0	6772	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	903	-29.81	0.54	12	0.66	-135.00	7424.00	5330	20220629	-24.48	2355	20221028	70.91	5260	-23.48	20230526	2640	52.46	20230104	5330	-24.48	20220629	2355	70.91	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
40	20230626	100229	57	100.00	KOSPI	금융업	N	N	N	N	N	4085	0	3	0.00	256812255	62797	1.95	4080	4140	4080	5310	2860	4085	4089.57	0.31	0	1805	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	916	-30.26	0.55	12	0.28	-135.00	7424.00	5330	20220629	-23.36	2355	20221028	73.46	5260	-22.34	20230526	2640	54.73	20230104	5330	-23.36	20220629	2355	73.46	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
41	20230626	090229	57	100.00	KOSPI	금융업	N	N	N	N	N	4085	0	3	0.00	36617400	8963	0.28	4080	4140	4080	5310	2860	4085	4085.40	0.31	0	679	4865	4475	4280	3890	3695	4377	3792	112	1225	500	2770	5	1	22434980	916	-30.26	0.55	12	0.04	-135.00	7424.00	5330	20220629	-23.36	2355	20221028	73.46	5260	-22.34	20230526	2640	54.73	20230104	5330	-23.36	20220629	2355	73.46	20221028	1.51	N	009440	500	112 억	70152	N	N	27	N	N
42	20230623	152905	57	100.00	KOSPI	금융업	N	N	N	N	N	4100	-100	5	-2.38	14166193595	3187050	540.46	4540	4670	4095	5460	2940	4200	4444.94	1.26	0	-215922	4430	4315	4210	4095	3990	4262	4042	112	1260	500	2850	5	1	22434980	920	-30.37	0.55	12	14.21	-135.00	7424.00	5330	20220629	-23.08	2355	20221028	74.10	5260	-22.05	20230526	2640	55.30	20230104	5330	-23.08	20220629	2355	74.10	20221028	1.44	N	009440	500	112 억	282299	N	N	6	N	N
43	20230623	140209	57	100.00	KOSPI	금융업	N	N	N	N	N	4180	-20	5	-0.48	13336819455	2986574	506.46	4540	4670	4170	5460	2940	4200	4465.61	1.26	0	-213546	4430	4315	4210	4095	3990	4262	4042	112	1260	500	2850	5	1	22434980	938	-30.96	0.56	12	13.31	-135.00	7424.00	5330	20220629	-21.58	2355	20221028	77.49	5260	-20.53	20230526	2640	58.33	20230104	5330	-21.58	20220629	2355	77.49	20221028	1.44	N	009440	500	112 억	282299	N	N	6	N	N
44	20230622	160909	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	-120	5	-2.78	1194275840	284480	90.16	4315	4325	4105	5610	3025	4320	4197.66	1.43	0	-35420	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	942	-31.11	0.57	12	1.27	-135.00	7424.00	5330	20220629	-21.20	2355	20221028	78.34	5260	-20.15	20230526	2640	59.09	20230104	5330	-21.20	20220629	2355	78.34	20221028	1.31	N	009440	500	112 억	319723	N	N	6	N	N
45	20230622	150751	57	100.00	KOSPI	금융업	N	N	N	N	N	4200	-120	5	-2.78	1131238580	269428	85.39	4315	4325	4105	5610	3025	4320	4198.21	1.43	0	-36536	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	942	-31.11	0.57	12	1.20	-135.00	7424.00	5330	20220629	-21.20	2355	20221028	78.34	5260	-20.15	20230526	2640	59.09	20230104	5330	-21.20	20220629	2355	78.34	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
46	20230622	140113	57	100.00	KOSPI	금융업	N	N	N	N	N	4175	-145	5	-3.36	992112030	236082	74.82	4315	4325	4105	5610	3025	4320	4201.90	1.43	0	-31570	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	937	-30.93	0.56	12	1.05	-135.00	7424.00	5330	20220629	-21.67	2355	20221028	77.28	5260	-20.63	20230526	2640	58.14	20230104	5330	-21.67	20220629	2355	77.28	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
47	20230622	130915	57	100.00	KOSPI	금융업	N	N	N	N	N	4115	-205	5	-4.75	843410990	200216	63.46	4315	4325	4110	5610	3025	4320	4211.96	1.43	0	-24874	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	923	-30.48	0.55	12	0.89	-135.00	7424.00	5330	20220629	-22.80	2355	20221028	74.73	5260	-21.77	20230526	2640	55.87	20230104	5330	-22.80	20220629	2355	74.73	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
48	20230622	120355	57	100.00	KOSPI	금융업	N	N	N	N	N	4195	-125	5	-2.89	575440535	135603	42.98	4315	4325	4190	5610	3025	4320	4243.00	1.43	0	-27692	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	941	-31.07	0.57	12	0.60	-135.00	7424.00	5330	20220629	-21.29	2355	20221028	78.13	5260	-20.25	20230526	2640	58.90	20230104	5330	-21.29	20220629	2355	78.13	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
49	20230622	110514	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	-75	5	-1.74	419677710	98613	31.25	4315	4325	4230	5610	3025	4320	4255.14	1.43	0	-17463	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	952	-31.44	0.57	12	0.44	-135.00	7424.00	5330	20220629	-20.36	2355	20221028	80.25	5260	-19.30	20230526	2640	60.80	20230104	5330	-20.36	20220629	2355	80.25	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
50	20230622	100154	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	-75	5	-1.74	310026010	72758	23.06	4315	4325	4230	5610	3025	4320	4260.23	1.43	0	-15862	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	952	-31.44	0.57	12	0.32	-135.00	7424.00	5330	20220629	-20.36	2355	20221028	80.25	5260	-19.30	20230526	2640	60.80	20230104	5330	-20.36	20220629	2355	80.25	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
51	20230622	090741	57	100.00	KOSPI	금융업	N	N	N	N	N	4260	-60	5	-1.39	116716610	27346	8.67	4315	4320	4230	5610	3025	4320	4266.16	1.43	0	-12307	4463	4391	4298	4226	4133	4427	4262	112	1292	500	2930	5	1	22434980	956	-31.56	0.57	12	0.12	-135.00	7424.00	5330	20220629	-20.08	2355	20221028	80.89	5260	-19.01	20230526	2640	61.36	20230104	5330	-20.08	20220629	2355	80.89	20221028	1.31	N	009440	500	112 억	319723	N	N	226	N	N
52	20230621	160508	57	100.00	KOSPI	금융업	N	N	N	N	N	4320	20	2	0.47	1330659085	310378	66.02	4220	4370	4205	5590	3010	4300	4287.04	1.58	0	-42665	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	969	-32.00	0.58	12	1.38	-135.00	7424.00	5330	20220629	-18.95	2355	20221028	83.44	5260	-17.87	20230526	2640	63.64	20230104	5330	-18.95	20220629	2355	83.44	20221028	1.46	N	009440	500	112 억	355144	N	N	226	N	N
53	20230621	150159	57	100.00	KOSPI	금융업	N	N	N	N	N	4280	-20	5	-0.47	1202161195	280554	59.67	4220	4370	4205	5590	3010	4300	4284.95	1.58	0	-36197	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	960	-31.70	0.58	12	1.25	-135.00	7424.00	5330	20220629	-19.70	2355	20221028	81.74	5260	-18.63	20230526	2640	62.12	20230104	5330	-19.70	20220629	2355	81.74	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
54	20230621	140116	57	100.00	KOSPI	금융업	N	N	N	N	N	4275	-25	5	-0.58	935845385	218440	46.46	4220	4370	4205	5590	3010	4300	4284.22	1.58	0	-24151	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	959	-31.67	0.58	12	0.97	-135.00	7424.00	5330	20220629	-19.79	2355	20221028	81.53	5260	-18.73	20230526	2640	61.93	20230104	5330	-19.79	20220629	2355	81.53	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
55	20230621	130834	57	100.00	KOSPI	금융업	N	N	N	N	N	4315	15	2	0.35	679130665	159033	33.83	4220	4345	4205	5590	3010	4300	4270.38	1.58	0	-11266	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	968	-31.96	0.58	12	0.71	-135.00	7424.00	5330	20220629	-19.04	2355	20221028	83.23	5260	-17.97	20230526	2640	63.45	20230104	5330	-19.04	20220629	2355	83.23	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
56	20230621	120617	57	100.00	KOSPI	금융업	N	N	N	N	N	4265	-35	5	-0.81	544819120	127848	27.19	4220	4315	4205	5590	3010	4300	4261.46	1.58	0	-10114	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	957	-31.59	0.57	12	0.57	-135.00	7424.00	5330	20220629	-19.98	2355	20221028	81.10	5260	-18.92	20230526	2640	61.55	20230104	5330	-19.98	20220629	2355	81.10	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
57	20230621	110818	57	100.00	KOSPI	금융업	N	N	N	N	N	4295	-5	5	-0.12	366719365	86338	18.36	4220	4300	4205	5590	3010	4300	4247.49	1.58	0	-8385	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	964	-31.81	0.58	12	0.38	-135.00	7424.00	5330	20220629	-19.42	2355	20221028	82.38	5260	-18.35	20230526	2640	62.69	20230104	5330	-19.42	20220629	2355	82.38	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
58	20230621	100131	57	100.00	KOSPI	금융업	N	N	N	N	N	4245	-55	5	-1.28	197374340	46528	9.90	4220	4300	4205	5590	3010	4300	4242.06	1.58	0	-2598	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	952	-31.44	0.57	12	0.21	-135.00	7424.00	5330	20220629	-20.36	2355	20221028	80.25	5260	-19.30	20230526	2640	60.80	20230104	5330	-20.36	20220629	2355	80.25	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
59	20230621	090825	57	100.00	KOSPI	금융업	N	N	N	N	N	4260	-40	5	-0.93	79942215	18903	4.02	4220	4300	4205	5590	3010	4300	4229.08	1.58	0	-1773	4496	4397	4301	4202	4106	4350	4155	112	1290	500	2920	5	1	22434980	956	-31.56	0.57	12	0.08	-135.00	7424.00	5330	20220629	-20.08	2355	20221028	80.89	5260	-19.01	20230526	2640	61.36	20230104	5330	-20.08	20220629	2355	80.89	20221028	1.46	N	009440	500	112 억	355144	N	N	6	N	N
60	20230620	161018	57	100.00	KOSPI	금융업	N	N	N	N	N	4300	-100	5	-2.27	1992192305	465874	14.68	4335	4400	4205	5720	3080	4400	4275.24	1.64	0	-11344	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	965	-31.85	0.58	12	2.08	-135.00	7424.00	5330	20220629	-19.32	2355	20221028	82.59	5260	-18.25	20230526	2640	62.88	20230104	5330	-19.32	20220629	2355	82.59	20221028	1.48	N	009440	500	112 억	367365	N	N	6	N	N
61	20230620	150211	57	100.00	KOSPI	금융업	N	N	N	N	N	4290	-110	5	-2.50	1823554880	426505	13.44	4335	4400	4205	5720	3080	4400	4274.55	1.64	0	-10210	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	962	-31.78	0.58	12	1.90	-135.00	7424.00	5330	20220629	-19.51	2355	20221028	82.17	5260	-18.44	20230526	2640	62.50	20230104	5330	-19.51	20220629	2355	82.17	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
62	20230620	140440	57	100.00	KOSPI	금융업	N	N	N	N	N	4265	-135	5	-3.07	1670528535	390728	12.31	4335	4400	4205	5720	3080	4400	4274.31	1.64	0	735	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	957	-31.59	0.57	12	1.74	-135.00	7424.00	5330	20220629	-19.98	2355	20221028	81.10	5260	-18.92	20230526	2640	61.55	20230104	5330	-19.98	20220629	2355	81.10	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
63	20230620	130118	57	100.00	KOSPI	금융업	N	N	N	N	N	4210	-190	5	-4.32	1527332675	356907	11.24	4335	4400	4205	5720	3080	4400	4278.17	1.64	0	15226	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	945	-31.19	0.57	12	1.59	-135.00	7424.00	5330	20220629	-21.01	2355	20221028	78.77	5260	-19.96	20230526	2640	59.47	20230104	5330	-21.01	20220629	2355	78.77	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
64	20230620	120849	57	100.00	KOSPI	금융업	N	N	N	N	N	4240	-160	5	-3.64	1375421625	320905	10.11	4335	4400	4225	5720	3080	4400	4284.82	1.64	0	15632	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	951	-31.41	0.57	12	1.43	-135.00	7424.00	5330	20220629	-20.45	2355	20221028	80.04	5260	-19.39	20230526	2640	60.61	20230104	5330	-20.45	20220629	2355	80.04	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
65	20230620	110921	57	100.00	KOSPI	금융업	N	N	N	N	N	4240	-160	5	-3.64	1297959365	302629	9.53	4335	4400	4225	5720	3080	4400	4287.65	1.64	0	18713	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	951	-31.41	0.57	12	1.35	-135.00	7424.00	5330	20220629	-20.45	2355	20221028	80.04	5260	-19.39	20230526	2640	60.61	20230104	5330	-20.45	20220629	2355	80.04	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
66	20230620	100820	57	100.00	KOSPI	금융업	N	N	N	N	N	4260	-140	5	-3.18	966300795	224533	7.07	4335	4400	4255	5720	3080	4400	4302.09	1.64	0	15680	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	956	-31.56	0.57	12	1.00	-135.00	7424.00	5330	20220629	-20.08	2355	20221028	80.89	5260	-19.01	20230526	2640	61.36	20230104	5330	-20.08	20220629	2355	80.89	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
67	20230620	090304	57	100.00	KOSPI	금융업	N	N	N	N	N	4285	-115	5	-2.61	265592585	61600	1.94	4335	4350	4265	5720	3080	4400	4306.28	1.64	0	5629	4726	4562	4321	4157	3916	4645	4240	112	1320	500	2990	5	1	22434980	961	-31.74	0.58	12	0.27	-135.00	7424.00	5330	20220629	-19.61	2355	20221028	81.95	5260	-18.54	20230526	2640	62.31	20230104	5330	-19.61	20220629	2355	81.95	20221028	1.48	N	009440	500	112 억	367365	N	N	8	N	N
68	20230619	161034	57	100.00	KOSPI	금융업	N	N	N	N	N	4400	355	2	8.78	13664507095	3152665	2542.23	4080	4485	4080	5250	2835	4045	4334.19	1.24	0	90258	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	987	-32.59	0.59	12	14.05	-135.00	7424.00	5330	20220629	-17.45	2355	20221028	86.84	5260	-16.35	20230526	2640	66.67	20230104	5330	-17.45	20220629	2355	86.84	20221028	1.54	N	009440	500	112 억	277519	N	N	8	N	N
69	20230619	150307	57	100.00	KOSPI	금융업	N	N	N	N	N	4370	325	2	8.03	13170678100	3039850	2451.25	4080	4485	4080	5250	2835	4045	4332.67	1.24	0	66618	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	980	-32.37	0.59	12	13.55	-135.00	7424.00	5330	20220629	-18.01	2355	20221028	85.56	5260	-16.92	20230526	2640	65.53	20230104	5330	-18.01	20220629	2355	85.56	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
70	20230619	140522	57	100.00	KOSPI	금융업	N	N	N	N	N	4360	315	2	7.79	11924988000	2753425	2220.29	4080	4485	4080	5250	2835	4045	4330.97	1.24	0	9245	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	978	-32.30	0.59	12	12.27	-135.00	7424.00	5330	20220629	-18.20	2355	20221028	85.14	5260	-17.11	20230526	2640	65.15	20230104	5330	-18.20	20220629	2355	85.14	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
71	20230619	131000	57	100.00	KOSPI	금융업	N	N	N	N	N	4330	285	2	7.05	6123580550	1408283	1135.60	4080	4485	4080	5250	2835	4045	4348.26	1.24	0	-30908	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	971	-32.07	0.58	12	6.28	-135.00	7424.00	5330	20220629	-18.76	2355	20221028	83.86	5260	-17.68	20230526	2640	64.02	20230104	5330	-18.76	20220629	2355	83.86	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
72	20230619	120545	57	100.00	KOSPI	금융업	N	N	N	N	N	4185	140	2	3.46	870747410	208896	168.45	4080	4220	4080	5250	2835	4045	4168.33	1.24	0	75206	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	939	-31.00	0.56	12	0.93	-135.00	7424.00	5330	20220629	-21.48	2355	20221028	77.71	5260	-20.44	20230526	2640	58.52	20230104	5330	-21.48	20220629	2355	77.71	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
73	20230619	111022	57	100.00	KOSPI	금융업	N	N	N	N	N	4180	135	2	3.34	731597470	175707	141.69	4080	4205	4080	5250	2835	4045	4163.74	1.24	0	63582	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	938	-30.96	0.56	12	0.78	-135.00	7424.00	5330	20220629	-21.58	2355	20221028	77.49	5260	-20.53	20230526	2640	58.33	20230104	5330	-21.58	20220629	2355	77.49	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
74	20230619	101010	57	100.00	KOSPI	금융업	N	N	N	N	N	4165	120	2	2.97	542185560	130482	105.22	4080	4200	4080	5250	2835	4045	4155.25	1.24	0	42338	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	934	-30.85	0.56	12	0.58	-135.00	7424.00	5330	20220629	-21.86	2355	20221028	76.86	5260	-20.82	20230526	2640	57.77	20230104	5330	-21.86	20220629	2355	76.86	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
75	20230619	090845	57	100.00	KOSPI	금융업	N	N	N	N	N	4150	105	2	2.60	110683040	26839	21.64	4080	4160	4080	5250	2835	4045	4123.96	1.24	0	14005	4145	4095	4030	3980	3915	4120	4005	112	1207	500	2750	5	1	22434980	931	-30.74	0.56	12	0.12	-135.00	7424.00	5330	20220629	-22.14	2355	20221028	76.22	5260	-21.10	20230526	2640	57.20	20230104	5330	-22.14	20220629	2355	76.22	20221028	1.54	N	009440	500	112 억	277519	N	N	7	N	N
76	20230616	160613	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	85	2	2.15	490974575	121778	54.26	4005	4080	3965	5140	2775	3960	4031.66	0.97	0	59663	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	907	-29.96	0.54	12	0.54	-135.00	7424.00	5330	20220629	-24.11	2355	20221028	71.76	5260	-23.10	20230526	2640	53.22	20230104	5330	-24.11	20220629	2355	71.76	20221028	1.58	N	009440	500	112 억	217596	N	N	7	N	N
77	20230616	150417	57	100.00	KOSPI	금융업	N	N	N	N	N	4045	85	2	2.15	458014430	113624	50.63	4005	4080	3965	5140	2775	3960	4030.97	0.97	0	56544	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	907	-29.96	0.54	12	0.51	-135.00	7424.00	5330	20220629	-24.11	2355	20221028	71.76	5260	-23.10	20230526	2640	53.22	20230104	5330	-24.11	20220629	2355	71.76	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
78	20230616	140945	57	100.00	KOSPI	금융업	N	N	N	N	N	4055	95	2	2.40	389035455	96513	43.00	4005	4080	3965	5140	2775	3960	4030.91	0.97	0	50168	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	910	-30.04	0.55	12	0.43	-135.00	7424.00	5330	20220629	-23.92	2355	20221028	72.19	5260	-22.91	20230526	2640	53.60	20230104	5330	-23.92	20220629	2355	72.19	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
79	20230616	130351	57	100.00	KOSPI	금융업	N	N	N	N	N	4050	90	2	2.27	311830570	77479	34.52	4005	4070	3965	5140	2775	3960	4024.71	0.97	0	41664	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	909	-30.00	0.55	12	0.35	-135.00	7424.00	5330	20220629	-24.02	2355	20221028	71.97	5260	-23.00	20230526	2640	53.41	20230104	5330	-24.02	20220629	2355	71.97	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
80	20230616	120443	57	100.00	KOSPI	금융업	N	N	N	N	N	4040	80	2	2.02	281642580	70014	31.20	4005	4070	3965	5140	2775	3960	4022.66	0.97	0	36796	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	906	-29.93	0.54	12	0.31	-135.00	7424.00	5330	20220629	-24.20	2355	20221028	71.55	5260	-23.19	20230526	2640	53.03	20230104	5330	-24.20	20220629	2355	71.55	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
81	20230616	110630	57	100.00	KOSPI	금융업	N	N	N	N	N	4025	65	2	1.64	220554755	54895	24.46	4005	4070	3965	5140	2775	3960	4017.76	0.97	0	24260	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	903	-29.81	0.54	12	0.24	-135.00	7424.00	5330	20220629	-24.48	2355	20221028	70.91	5260	-23.48	20230526	2640	52.46	20230104	5330	-24.48	20220629	2355	70.91	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
82	20230616	100627	57	100.00	KOSPI	금융업	N	N	N	N	N	4005	45	2	1.14	141319610	35232	15.70	4005	4070	3965	5140	2775	3960	4011.12	0.97	0	13170	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	899	-29.67	0.54	12	0.16	-135.00	7424.00	5330	20220629	-24.86	2355	20221028	70.06	5260	-23.86	20230526	2640	51.70	20230104	5330	-24.86	20220629	2355	70.06	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
83	20230616	090854	57	100.00	KOSPI	금융업	N	N	N	N	N	3995	35	2	0.88	28427945	7127	3.18	4005	4015	3965	5140	2775	3960	3988.77	0.97	0	1408	4260	4110	4000	3850	3740	4055	3795	112	1182	500	2690	5	1	22434980	896	-29.59	0.54	12	0.03	-135.00	7424.00	5330	20220629	-25.05	2355	20221028	69.64	5260	-24.05	20230526	2640	51.33	20230104	5330	-25.05	20220629	2355	69.64	20221028	1.58	N	009440	500	112 억	217596	N	N	6	N	N
84	20230615	150206	57	100.00	KOSPI	금융업	N	N	N	N	N	3940	-80	5	-1.99	840543235	211664	40.71	4015	4150	3890	5220	2815	4020	3971.12	0.87	0	18399	4333	4176	4093	3936	3853	4135	3895	112	1202	500	2730	5	1	22434980	884	-29.19	0.53	12	0.94	-135.00	7424.00	5330	20220629	-26.08	2355	20221028	67.30	5260	-25.10	20230526	2640	49.24	20230104	5330	-26.08	20220629	2355	67.30	20221028	1.59	N	009440	500	112 억	195046	N	N	9	N	N
85	20230615	140428	57	100.00	KOSPI	금융업	N	N	N	N	N	3950	-70	5	-1.74	739967335	186116	35.80	4015	4150	3890	5220	2815	4020	3975.84	0.87	0	9590	4333	4176	4093	3936	3853	4135	3895	112	1202	500	2730	5	1	22434980	886	-29.26	0.53	12	0.83	-135.00	7424.00	5330	20220629	-25.89	2355	20221028	67.73	5260	-24.90	20230526	2640	49.62	20230104	5330	-25.89	20220629	2355	67.73	20221028	1.59	N	009440	500	112 억	195046	N	N	9	N	N
86	20230615	131128	57	100.00	KOSPI	금융업	N	N	N	N	N	3970	-50	5	-1.24	701407855	176357	33.92	4015	4150	3890	5220	2815	4020	3977.20	0.87	0	8072	4333	4176	4093	3936	3853	4135	3895	112	1202	500	2730	5	1	22434980	891	-29.41	0.53	12	0.79	-135.00	7424.00	5330	20220629	-25.52	2355	20221028	68.58	5260	-24.52	20230526	2640	50.38	20230104	5330	-25.52	20220629	2355	68.58	20221028	1.59	N	009440	500	112 억	195046	N	N	9	N	N
87	20230615	120122	57	100.00	KOSPI	금융업	N	N	N	N	N	3945	-75	5	-1.87	659197315	165688	31.87	4015	4150	3890	5220	2815	4020	3978.54	0.87	0	2337	4333	4176	4093	3936	3853	4135	3895	112	1202	500	2730	5	1	22434980	885	-29.22	0.53	12	0.74	-135.00	7424.00	5330	20220629	-25.98	2355	20221028	67.52	5260	-25.00	20230526	2640	49.43	20230104	5330	-25.98	20220629	2355	67.52	20221028	1.59	N	009440	500	112 억	195046	N	N	9	N	N
88	20230615	111100	57	100.00	KOSPI	금융업	N	N	N	N	N	3920	-100	5	-2.49	531243345	132993	25.58	4015	4150	3900	5220	2815	4020	3994.52	0.87	0	-10550	4333	4176	4093	3936	3853	4135	3895	112	1202	500	2730	5	1	22434980	879	-29.04	0.53	12	0.59	-135.00	7424.00	5330	20220629	-26.45	2355	20221028	66.45	5260	-25.48	20230526	2640	48.48	20230104	5330	-26.45	20220629	2355	66.45	20221028	1.59	N	009440	500	112 억	195046	N	N	9	N	N
89	20230611	184903	57	100.00	KOSPI	금융업	N	N	N	N	N	4035	-110	5	-2.65	1069370905	262482	132.79	4165	4185	3925	5380	2905	4145	4075.31	0.95	-6528	539	4225	4185	4110	4070	3995	4202	4087	112	1237	500	2810	5	1	22434980	905	-29.89	0.54	12	1.17	-135.00	7424.00	5330	20220629	-24.30	2355	20221028	71.34	5260	-23.29	20230526	2640	52.84	20230104	5330	-24.30	20220629	2355	71.34	20221028	1.20	N	009440	500	112 억	213640	N	N	4	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History