KissMeData/192400/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160833	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16430	-220	5	-1.32	1207090470	73485	16.62	16700	16710	16110	21600	11660	16650	16426.34	7.08	0	6096	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5843	5.01	0.58	12	0.21	3281.00	28556.00	19500	20220708	-15.74	14490	20230626	13.39	17500	-6.11	20230629	14490	13.39	20230626	19500	-15.74	20220708	14490	13.39	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
3	20230630	150835	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16500	-150	5	-0.90	1157319530	70463	15.93	16700	16710	16110	21600	11660	16650	16424.50	7.08	0	5688	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5868	5.03	0.58	12	0.20	3281.00	28556.00	19500	20220708	-15.38	14490	20230626	13.87	17500	-5.71	20230629	14490	13.87	20230626	19500	-15.38	20220708	14490	13.87	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
4	20230630	140834	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16490	-160	5	-0.96	1023166980	62322	14.09	16700	16710	16110	21600	11660	16650	16417.43	7.08	0	5643	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5864	5.03	0.58	12	0.18	3281.00	28556.00	19500	20220708	-15.44	14490	20230626	13.80	17500	-5.77	20230629	14490	13.80	20230626	19500	-15.44	20220708	14490	13.80	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
5	20230630	130833	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16520	-130	5	-0.78	912707500	55628	12.58	16700	16710	16110	21600	11660	16650	16407.34	7.08	0	5101	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5875	5.04	0.58	12	0.16	3281.00	28556.00	19500	20220708	-15.28	14490	20230626	14.01	17500	-5.60	20230629	14490	14.01	20230626	19500	-15.28	20220708	14490	14.01	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
6	20230630	120831	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16450	-200	5	-1.20	822319850	50146	11.34	16700	16710	16110	21600	11660	16650	16398.51	7.08	0	3410	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5850	5.01	0.58	12	0.14	3281.00	28556.00	19500	20220708	-15.64	14490	20230626	13.53	17500	-6.00	20230629	14490	13.53	20230626	19500	-15.64	20220708	14490	13.53	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
7	20230630	110834	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16360	-290	5	-1.74	680605740	41543	9.39	16700	16710	16110	21600	11660	16650	16383.16	7.08	0	1820	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5818	4.99	0.57	12	0.12	3281.00	28556.00	19500	20220708	-16.10	14490	20230626	12.91	17500	-6.51	20230629	14490	12.91	20230626	19500	-16.10	20220708	14490	12.91	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
8	20230630	100833	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16110	-540	5	-3.24	529696490	32260	7.29	16700	16710	16110	21600	11660	16650	16419.61	7.08	0	1154	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5729	4.91	0.56	12	0.09	3281.00	28556.00	19500	20220708	-17.38	14490	20230626	11.18	17500	-7.94	20230629	14490	11.18	20230626	19500	-17.38	20220708	14490	11.18	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
9	20230630	090834	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16500	-150	5	-0.90	114258670	6886	1.56	16700	16710	16440	21600	11660	16650	16592.89	7.08	0	-1128	18683	17666	16483	15466	14283	18175	15975	36	4970	100	12320	10	1	35562185	5868	5.03	0.58	12	0.02	3281.00	28556.00	19500	20220708	-15.38	14490	20230626	13.87	17500	-5.71	20230629	14490	13.87	20230626	19500	-15.38	20220708	14490	13.87	20230626	0.06	N	192400	100	35 억	2516254	N	N	76	N	N
10	20230629	160831	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16650	1500	2	9.90	7253128270	437558	1239.89	15310	17500	15300	19690	10610	15150	16576.04	7.03	0	16008	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5921	5.07	0.58	12	1.23	3281.00	28556.00	19500	20220708	-14.62	14490	20230626	14.91	17500	-4.86	20230629	14490	14.91	20230626	19500	-14.62	20220708	14490	14.91	20230626	0.07	N	192400	100	35 억	2499786	N	N	76	N	N
11	20230629	150829	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16670	1520	2	10.03	6998702440	422335	1196.76	15310	17500	15300	19690	10610	15150	16571.45	7.03	0	17333	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5928	5.08	0.58	12	1.19	3281.00	28556.00	19500	20220708	-14.51	14490	20230626	15.04	17500	-4.74	20230629	14490	15.04	20230626	19500	-14.51	20220708	14490	15.04	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
12	20230629	140826	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16630	1480	2	9.77	6487740490	391638	1109.77	15310	17500	15300	19690	10610	15150	16565.66	7.03	0	14226	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5914	5.07	0.58	12	1.10	3281.00	28556.00	19500	20220708	-14.72	14490	20230626	14.77	17500	-4.97	20230629	14490	14.77	20230626	19500	-14.72	20220708	14490	14.77	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
13	20230629	130827	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16640	1490	2	9.83	6023132060	363745	1030.73	15310	17500	15300	19690	10610	15150	16558.67	7.03	0	9565	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5918	5.07	0.58	12	1.02	3281.00	28556.00	19500	20220708	-14.67	14490	20230626	14.84	17500	-4.91	20230629	14490	14.84	20230626	19500	-14.67	20220708	14490	14.84	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
14	20230629	120830	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16590	1440	2	9.50	4681199060	283879	804.42	15310	17500	15300	19690	10610	15150	16490.12	7.03	0	594	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5900	5.06	0.58	12	0.80	3281.00	28556.00	19500	20220708	-14.92	14490	20230626	14.49	17500	-5.20	20230629	14490	14.49	20230626	19500	-14.92	20220708	14490	14.49	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
15	20230629	110831	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	16050	900	2	5.94	1422314060	88833	251.72	15310	16460	15300	19690	10610	15150	16011.10	7.03	0	7216	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5708	4.89	0.56	12	0.25	3281.00	28556.00	19500	20220708	-17.69	14490	20230626	10.77	16720	-4.01	20230512	14490	10.77	20230626	19500	-17.69	20220708	14490	10.77	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
16	20230629	100832	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15890	740	2	4.88	439563890	27958	79.22	15310	15900	15300	19690	10610	15150	15722.29	7.03	0	6406	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5651	4.84	0.56	12	0.08	3281.00	28556.00	19500	20220708	-18.51	14490	20230626	9.66	16720	-4.96	20230512	14490	9.66	20230626	19500	-18.51	20220708	14490	9.66	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
17	20230629	090751	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15360	210	2	1.39	14081170	918	2.60	15310	15500	15300	19690	10610	15150	15338.97	7.03	0	-503	15750	15450	15300	15000	14850	15375	14925	36	4540	100	11210	10	1	35562185	5462	4.68	0.54	12	0.00	3281.00	28556.00	19500	20220708	-21.23	14490	20230626	6.00	16720	-8.13	20230512	14490	6.00	20230626	19500	-21.23	20220708	14490	6.00	20230626	0.07	N	192400	100	35 억	2499786	N	N	89	N	N
18	20230628	160818	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15150	-490	5	-3.13	538031010	35128	65.57	15570	15600	15150	20300	10950	15640	15316.72	7.03	0	-116	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5388	4.62	0.53	12	0.10	3281.00	28556.00	19500	20220708	-22.31	14490	20230626	4.55	16720	-9.39	20230512	14490	4.55	20230626	19500	-22.31	20220708	14490	4.55	20230626	0.06	N	192400	100	35 억	2498714	N	N	89	N	N
19	20230628	150825	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15180	-460	5	-2.94	512293680	33430	62.40	15570	15600	15170	20300	10950	15640	15324.37	7.03	0	732	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5398	4.63	0.53	12	0.09	3281.00	28556.00	19500	20220708	-22.15	14490	20230626	4.76	16720	-9.21	20230512	14490	4.76	20230626	19500	-22.15	20220708	14490	4.76	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
20	20230628	140823	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15260	-380	5	-2.43	446471070	29105	54.33	15570	15600	15180	20300	10950	15640	15340.01	7.03	0	2159	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5427	4.65	0.53	12	0.08	3281.00	28556.00	19500	20220708	-21.74	14490	20230626	5.31	16720	-8.73	20230512	14490	5.31	20230626	19500	-21.74	20220708	14490	5.31	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
21	20230628	130823	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15290	-350	5	-2.24	394541520	25707	47.98	15570	15600	15180	20300	10950	15640	15347.63	7.03	0	2299	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5437	4.66	0.54	12	0.07	3281.00	28556.00	19500	20220708	-21.59	14490	20230626	5.52	16720	-8.55	20230512	14490	5.52	20230626	19500	-21.59	20220708	14490	5.52	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
22	20230628	120834	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15350	-290	5	-1.85	326258890	21241	39.65	15570	15600	15180	20300	10950	15640	15359.86	7.03	0	68	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5459	4.68	0.54	12	0.06	3281.00	28556.00	19500	20220708	-21.28	14490	20230626	5.94	16720	-8.19	20230512	14490	5.94	20230626	19500	-21.28	20220708	14490	5.94	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
23	20230628	110828	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15300	-340	5	-2.17	251334930	16336	30.49	15570	15600	15180	20300	10950	15640	15385.34	7.03	0	141	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5441	4.66	0.54	12	0.05	3281.00	28556.00	19500	20220708	-21.54	14490	20230626	5.59	16720	-8.49	20230512	14490	5.59	20230626	19500	-21.54	20220708	14490	5.59	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
24	20230628	100830	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15400	-240	5	-1.53	139940710	9051	16.89	15570	15600	15310	20300	10950	15640	15461.35	7.03	0	175	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5477	4.69	0.54	12	0.03	3281.00	28556.00	19500	20220708	-21.03	14490	20230626	6.28	16720	-7.89	20230512	14490	6.28	20230626	19500	-21.03	20220708	14490	6.28	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
25	20230628	090826	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15540	-100	5	-0.64	14498900	933	1.74	15570	15590	15500	20300	10950	15640	15540.09	7.03	0	177	16140	15890	15470	15220	14800	16015	15345	36	4675	100	11570	10	1	35562185	5526	4.74	0.54	12	0.00	3281.00	28556.00	19500	20220708	-20.31	14490	20230626	7.25	16720	-7.06	20230512	14490	7.25	20230626	19500	-20.31	20220708	14490	7.25	20230626	0.06	N	192400	100	35 억	2498714	N	N	99	N	N
26	20230627	160824	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15640	590	2	3.92	830664300	53573	165.92	15050	15720	15050	19560	10540	15050	15505.25	6.96	0	20787	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5562	4.77	0.55	12	0.15	3281.00	28556.00	19500	20220708	-19.79	14490	20230626	7.94	16720	-6.46	20230512	14490	7.94	20230626	19500	-19.79	20220708	14490	7.94	20230626	0.06	N	192400	100	35 억	2475058	N	N	99	N	N
27	20230627	150830	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15670	620	2	4.12	807583660	52099	161.35	15050	15720	15050	19560	10540	15050	15500.94	6.96	0	20588	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5573	4.78	0.55	12	0.15	3281.00	28556.00	19500	20220708	-19.64	14490	20230626	8.14	16720	-6.28	20230512	14490	8.14	20230626	19500	-19.64	20220708	14490	8.14	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
28	20230627	140839	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15630	580	2	3.85	721118390	46572	144.23	15050	15720	15050	19560	10540	15050	15483.95	6.96	0	18578	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5558	4.76	0.55	12	0.13	3281.00	28556.00	19500	20220708	-19.85	14490	20230626	7.87	16720	-6.52	20230512	14490	7.87	20230626	19500	-19.85	20220708	14490	7.87	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
29	20230627	130837	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15610	560	2	3.72	652936460	42208	130.72	15050	15720	15050	19560	10540	15050	15469.50	6.96	0	16225	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5551	4.76	0.55	12	0.12	3281.00	28556.00	19500	20220708	-19.95	14490	20230626	7.73	16720	-6.64	20230512	14490	7.73	20230626	19500	-19.95	20220708	14490	7.73	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
30	20230627	120839	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15620	570	2	3.79	588257350	38064	117.89	15050	15720	15050	19560	10540	15050	15454.43	6.96	0	13704	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5555	4.76	0.55	12	0.11	3281.00	28556.00	19500	20220708	-19.90	14490	20230626	7.80	16720	-6.58	20230512	14490	7.80	20230626	19500	-19.90	20220708	14490	7.80	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
31	20230627	110846	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15540	490	2	3.26	519817920	33669	104.27	15050	15720	15050	19560	10540	15050	15439.07	6.96	0	10391	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5526	4.74	0.54	12	0.09	3281.00	28556.00	19500	20220708	-20.31	14490	20230626	7.25	16720	-7.06	20230512	14490	7.25	20230626	19500	-20.31	20220708	14490	7.25	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
32	20230627	100820	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15370	320	2	2.13	185107020	12125	37.55	15050	15380	15050	19560	10540	15050	15266.56	6.96	0	3128	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5466	4.68	0.54	12	0.03	3281.00	28556.00	19500	20220708	-21.18	14490	20230626	6.07	16720	-8.07	20230512	14490	6.07	20230626	19500	-21.18	20220708	14490	6.07	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
33	20230627	090825	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15130	80	2	0.53	7131380	473	1.46	15050	15130	15050	19560	10540	15050	15076.91	6.96	0	13	15423	15236	14863	14676	14303	15330	14770	36	4510	100	11130	10	1	35562185	5381	4.61	0.53	12	0.00	3281.00	28556.00	19500	20220708	-22.41	14490	20230626	4.42	16720	-9.51	20230512	14490	4.42	20230626	19500	-22.41	20220708	14490	4.42	20230626	0.06	N	192400	100	35 억	2475058	N	N	0	N	N
34	20230626	160824	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	15050	440	2	3.01	476879300	32254	74.84	14610	15050	14490	18990	10230	14610	14785.02	6.94	0	4798	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5352	4.59	0.53	12	0.09	3281.00	28556.00	19500	20220708	-22.82	14490	20230626	3.86	16720	-9.99	20230512	14490	3.86	20230626	19500	-22.82	20220708	14490	3.86	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
35	20230626	150829	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	15000	390	2	2.67	429514870	29105	67.54	14610	15050	14490	18990	10230	14610	14757.43	6.94	0	3391	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5334	4.57	0.53	12	0.08	3281.00	28556.00	19500	20220708	-23.08	14490	20230626	3.52	16720	-10.29	20230512	14490	3.52	20230626	19500	-23.08	20220708	14490	3.52	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
36	20230626	140828	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14860	250	2	1.71	295514830	20149	46.75	14610	14950	14490	18990	10230	14610	14666.48	6.94	0	1560	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5285	4.53	0.52	12	0.06	3281.00	28556.00	19500	20220708	-23.79	14490	20230626	2.55	16720	-11.12	20230512	14490	2.55	20230626	19500	-23.79	20220708	14490	2.55	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
37	20230626	130822	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14820	210	2	1.44	263037280	17966	41.69	14610	14950	14490	18990	10230	14610	14640.84	6.94	0	1423	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5270	4.52	0.52	12	0.05	3281.00	28556.00	19500	20220708	-24.00	14490	20230626	2.28	16720	-11.36	20230512	14490	2.28	20230626	19500	-24.00	20220708	14490	2.28	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
38	20230626	120823	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14620	10	2	0.07	189807070	13020	30.21	14610	14650	14490	18990	10230	14610	14578.12	6.94	0	1252	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5199	4.46	0.51	12	0.04	3281.00	28556.00	19500	20220708	-25.03	14490	20230626	0.90	16720	-12.56	20230512	14490	0.90	20230626	19500	-25.03	20220708	14490	0.90	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
39	20230626	110823	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14630	20	2	0.14	143508440	9856	22.87	14610	14650	14490	18990	10230	14610	14560.52	6.94	0	380	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5203	4.46	0.51	12	0.03	3281.00	28556.00	19500	20220708	-24.97	14490	20230626	0.97	16720	-12.50	20230512	14490	0.97	20230626	19500	-24.97	20220708	14490	0.97	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
40	20230626	100823	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14630	20	2	0.14	110164780	7576	17.58	14610	14650	14490	18990	10230	14610	14541.29	6.94	0	16	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5203	4.46	0.51	12	0.02	3281.00	28556.00	19500	20220708	-24.97	14490	20230626	0.97	16720	-12.50	20230512	14490	0.97	20230626	19500	-24.97	20220708	14490	0.97	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
41	20230626	090825	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14640	30	2	0.21	14912330	1021	2.37	14610	14650	14590	18990	10230	14610	14605.61	6.94	0	-35	15063	14836	14723	14496	14383	14780	14440	36	4380	100	10810	10	1	35562185	5206	4.46	0.51	12	0.00	3281.00	28556.00	19500	20220708	-24.92	14590	20230626	0.34	16720	-12.44	20230512	14590	0.34	20230626	19500	-24.92	20220708	14590	0.34	20230626	0.06	N	192400	100	35 억	2467971	N	N	35	N	N
42	20230623	180414	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14610	-320	5	-2.14	632941490	43095	66.80	14930	14950	14610	19400	10460	14930	14687.14	6.95	0	-6897	15090	15010	14900	14820	14710	15050	14860	36	4470	100	11040	10	1	35562185	5196	4.45	0.51	12	0.12	3281.00	28556.00	19500	20220708	-25.08	14610	20230623	0.00	16720	-12.62	20230512	14610	0.00	20230623	19500	-25.08	20220708	14610	0.00	20230623	0.06	N	192400	100	35 억	2472357	N	N	35	N	N
43	20230623	140653	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14630	-300	5	-2.01	475486560	32332	50.12	14930	14950	14630	19400	10460	14930	14706.38	6.95	0	-4649	15090	15010	14900	14820	14710	15050	14860	36	4470	100	11040	10	1	35562185	5203	4.46	0.51	12	0.09	3281.00	28556.00	19500	20220708	-24.97	14630	20230623	0.00	16720	-12.50	20230512	14630	0.00	20230623	19500	-24.97	20220708	14630	0.00	20230623	0.06	N	192400	100	35 억	2472357	N	N	16	N	N
44	20230622	160726	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14930	100	2	0.67	266735680	17906	60.71	14830	14980	14790	19270	10390	14830	14896.44	6.94	0	3193	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5309	4.55	0.52	12	0.05	3281.00	28556.00	19500	20220708	-23.44	14790	20230622	0.95	16720	-10.71	20230512	14790	0.95	20230622	19500	-23.44	20220708	14790	0.95	20230622	0.06	N	192400	100	35 억	2466467	N	N	16	N	N
45	20230622	150402	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14860	30	2	0.20	233793240	15692	53.21	14830	14980	14790	19270	10390	14830	14898.88	6.94	0	3296	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5285	4.53	0.52	12	0.04	3281.00	28556.00	19500	20220708	-23.79	14790	20230622	0.47	16720	-11.12	20230512	14790	0.47	20230622	19500	-23.79	20220708	14790	0.47	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
46	20230622	140400	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14930	100	2	0.67	189634660	12730	43.16	14830	14980	14790	19270	10390	14830	14896.67	6.94	0	3424	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5309	4.55	0.52	12	0.04	3281.00	28556.00	19500	20220708	-23.44	14790	20230622	0.95	16720	-10.71	20230512	14790	0.95	20230622	19500	-23.44	20220708	14790	0.95	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
47	20230622	130448	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14860	30	2	0.20	156452890	10500	35.60	14830	14980	14790	19270	10390	14830	14900.28	6.94	0	2413	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5285	4.53	0.52	12	0.03	3281.00	28556.00	19500	20220708	-23.79	14790	20230622	0.47	16720	-11.12	20230512	14790	0.47	20230622	19500	-23.79	20220708	14790	0.47	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
48	20230622	120407	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14860	30	2	0.20	124358400	8341	28.28	14830	14980	14790	19270	10390	14830	14909.29	6.94	0	1843	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5285	4.53	0.52	12	0.02	3281.00	28556.00	19500	20220708	-23.79	14790	20230622	0.47	16720	-11.12	20230512	14790	0.47	20230622	19500	-23.79	20220708	14790	0.47	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
49	20230622	111006	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14960	130	2	0.88	78634620	5273	17.88	14830	14980	14790	19270	10390	14830	14912.69	6.94	0	604	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5320	4.56	0.52	12	0.01	3281.00	28556.00	19500	20220708	-23.28	14790	20230622	1.15	16720	-10.53	20230512	14790	1.15	20230622	19500	-23.28	20220708	14790	1.15	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
50	20230622	100457	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14970	140	2	0.94	38676710	2602	8.82	14830	14970	14790	19270	10390	14830	14864.22	6.94	0	-206	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5324	4.56	0.52	12	0.01	3281.00	28556.00	19500	20220708	-23.23	14790	20230622	1.22	16720	-10.47	20230512	14790	1.22	20230622	19500	-23.23	20220708	14790	1.22	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
51	20230622	090619	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14800	-30	5	-0.20	10320110	697	2.36	14830	14830	14790	19270	10390	14830	14806.47	6.94	0	-602	15056	14942	14876	14762	14696	14910	14730	36	4440	100	10970	10	1	35562185	5263	4.51	0.52	12	0.00	3281.00	28556.00	19500	20220708	-24.10	14790	20230622	0.07	16720	-11.48	20230512	14790	0.07	20230622	19500	-24.10	20220708	14790	0.07	20230622	0.06	N	192400	100	35 억	2466467	N	N	670	N	N
52	20230621	160949	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14830	-40	5	-0.27	438239950	29481	96.53	14880	14990	14810	19330	10410	14870	14865.17	6.95	0	-6375	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5274	4.52	0.52	12	0.08	3281.00	28556.00	19500	20220708	-23.95	14810	20230621	0.14	16720	-11.30	20230512	14810	0.14	20230621	19500	-23.95	20220708	14810	0.14	20230621	0.06	N	192400	100	35 억	2469909	N	N	670	N	N
53	20230621	150940	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14840	-30	5	-0.20	381492560	25655	84.00	14880	14990	14810	19330	10410	14870	14870.11	6.95	0	-4151	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5277	4.52	0.52	12	0.07	3281.00	28556.00	19500	20220708	-23.90	14810	20230621	0.20	16720	-11.24	20230512	14810	0.20	20230621	19500	-23.90	20220708	14810	0.20	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
54	20230621	140928	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14870	0	3	0.00	340424220	22893	74.96	14880	14990	14810	19330	10410	14870	14870.23	6.95	0	-3779	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5288	4.53	0.52	12	0.06	3281.00	28556.00	19500	20220708	-23.74	14810	20230621	0.41	16720	-11.06	20230512	14810	0.41	20230621	19500	-23.74	20220708	14810	0.41	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
55	20230621	130654	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14840	-30	5	-0.20	299505740	20147	65.96	14880	14990	14810	19330	10410	14870	14866.02	6.95	0	-3894	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5277	4.52	0.52	12	0.06	3281.00	28556.00	19500	20220708	-23.90	14810	20230621	0.20	16720	-11.24	20230512	14810	0.20	20230621	19500	-23.90	20220708	14810	0.20	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
56	20230621	121005	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14860	-10	5	-0.07	185416500	12478	40.86	14880	14990	14810	19330	10410	14870	14859.47	6.95	0	-2952	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5285	4.53	0.52	12	0.04	3281.00	28556.00	19500	20220708	-23.79	14810	20230621	0.34	16720	-11.12	20230512	14810	0.34	20230621	19500	-23.79	20220708	14810	0.34	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
57	20230621	110922	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14840	-30	5	-0.20	133403480	8983	29.41	14880	14990	14810	19330	10410	14870	14850.66	6.95	0	-3308	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5277	4.52	0.52	12	0.03	3281.00	28556.00	19500	20220708	-23.90	14810	20230621	0.20	16720	-11.24	20230512	14810	0.20	20230621	19500	-23.90	20220708	14810	0.20	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
58	20230621	100120	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14880	10	2	0.07	65570160	4413	14.45	14880	14990	14810	19330	10410	14870	14858.41	6.95	0	-2036	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5292	4.54	0.52	12	0.01	3281.00	28556.00	19500	20220708	-23.69	14810	20230621	0.47	16720	-11.00	20230512	14810	0.47	20230621	19500	-23.69	20220708	14810	0.47	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
59	20230621	090623	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14810	-60	5	-0.40	22010350	1483	4.86	14880	14880	14810	19330	10410	14870	14841.77	6.95	0	-775	15110	14990	14930	14810	14750	14960	14780	36	4460	100	11000	10	1	35562185	5267	4.51	0.52	12	0.00	3281.00	28556.00	19500	20220708	-24.05	14810	20230621	0.00	16720	-11.42	20230512	14810	0.00	20230621	19500	-24.05	20220708	14810	0.00	20230621	0.06	N	192400	100	35 억	2469909	N	N	545	N	N
60	20230620	160657	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14870	-40	5	-0.27	455555370	30542	189.89	14940	15050	14870	19380	10440	14910	14915.70	6.97	0	-11167	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5288	4.53	0.52	12	0.09	3281.00	28556.00	19500	20220708	-23.74	14870	20230620	0.00	16720	-11.06	20230512	14870	0.00	20230620	19500	-23.74	20220708	14870	0.00	20230620	0.07	N	192400	100	35 억	2477872	N	N	545	N	N
61	20230620	150915	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14880	-30	5	-0.20	410077100	27484	170.88	14940	15050	14870	19380	10440	14910	14920.58	6.97	0	-8207	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5292	4.54	0.52	12	0.08	3281.00	28556.00	19500	20220708	-23.69	14870	20230620	0.07	16720	-11.00	20230512	14870	0.07	20230620	19500	-23.69	20220708	14870	0.07	20230620	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
62	20230620	140609	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14890	-20	5	-0.13	325575130	21806	135.58	14940	15050	14880	19380	10440	14910	14930.53	6.97	0	-5748	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5295	4.54	0.52	12	0.06	3281.00	28556.00	19500	20220708	-23.64	14880	20230620	0.07	16720	-10.94	20230512	14880	0.07	20230620	19500	-23.64	20220708	14880	0.07	20230620	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
63	20230620	130932	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	14890	-20	5	-0.13	263694640	17655	109.77	14940	15050	14880	19380	10440	14910	14935.98	6.97	0	-3463	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5295	4.54	0.52	12	0.05	3281.00	28556.00	19500	20220708	-23.64	14880	20230620	0.07	16720	-10.94	20230512	14880	0.07	20230620	19500	-23.64	20220708	14880	0.07	20230620	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
64	20230620	120129	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14910	0	3	0.00	168389070	11260	70.01	14940	15050	14900	19380	10440	14910	14954.62	6.97	0	-2750	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5302	4.54	0.52	12	0.03	3281.00	28556.00	19500	20220708	-23.54	14890	20230320	0.13	16720	-10.83	20230512	14890	0.13	20230320	19500	-23.54	20220708	14890	0.13	20230320	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
65	20230620	110516	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14920	10	2	0.07	122183540	8163	50.75	14940	15050	14900	19380	10440	14910	14967.97	6.97	0	-2363	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5306	4.55	0.52	12	0.02	3281.00	28556.00	19500	20220708	-23.49	14890	20230320	0.20	16720	-10.77	20230512	14890	0.20	20230320	19500	-23.49	20220708	14890	0.20	20230320	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
66	20230620	100334	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15020	110	2	0.74	64128030	4284	26.64	14940	15050	14900	19380	10440	14910	14969.19	6.97	0	-1075	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5341	4.58	0.53	12	0.01	3281.00	28556.00	19500	20220708	-22.97	14890	20230320	0.87	16720	-10.17	20230512	14890	0.87	20230320	19500	-22.97	20220708	14890	0.87	20230320	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
67	20230620	090322	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14910	0	3	0.00	2027860	136	0.85	14940	14940	14910	19380	10440	14910	14910.74	6.97	0	-18	15070	14990	14950	14870	14830	14970	14850	36	4470	100	11030	10	1	35562185	5302	4.54	0.52	12	0.00	3281.00	28556.00	19500	20220708	-23.54	14890	20230320	0.13	16720	-10.83	20230512	14890	0.13	20230320	19500	-23.54	20220708	14890	0.13	20230320	0.07	N	192400	100	35 억	2477872	N	N	36	N	N
68	20230619	160159	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14910	-10	5	-0.07	240344860	16084	37.77	14990	15030	14910	19390	10450	14920	14943.10	6.98	0	-4462	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5302	4.54	0.52	12	0.05	3281.00	28556.00	19500	20220708	-23.54	14890	20230320	0.13	16720	-10.83	20230512	14890	0.13	20230320	19500	-23.54	20220708	14890	0.13	20230320	0.06	N	192400	100	35 억	2480579	N	N	36	N	N
69	20230619	150740	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14920	0	3	0.00	216715170	14500	34.05	14990	15030	14920	19390	10450	14920	14945.87	6.98	0	-3069	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5306	4.55	0.52	12	0.04	3281.00	28556.00	19500	20220708	-23.49	14890	20230320	0.20	16720	-10.77	20230512	14890	0.20	20230320	19500	-23.49	20220708	14890	0.20	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
70	20230619	140533	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14970	50	2	0.34	186423040	12472	29.29	14990	15030	14920	19390	10450	14920	14947.33	6.98	0	-1918	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5324	4.56	0.52	12	0.04	3281.00	28556.00	19500	20220708	-23.23	14890	20230320	0.54	16720	-10.47	20230512	14890	0.54	20230320	19500	-23.23	20220708	14890	0.54	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
71	20230619	130916	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14940	20	2	0.13	141143290	9442	22.17	14990	15030	14920	19390	10450	14920	14948.45	6.98	0	-1455	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5313	4.55	0.52	12	0.03	3281.00	28556.00	19500	20220708	-23.38	14890	20230320	0.34	16720	-10.65	20230512	14890	0.34	20230320	19500	-23.38	20220708	14890	0.34	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
72	20230619	120313	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14950	30	2	0.20	112047990	7496	17.60	14990	15030	14920	19390	10450	14920	14947.70	6.98	0	-994	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5317	4.56	0.52	12	0.02	3281.00	28556.00	19500	20220708	-23.33	14890	20230320	0.40	16720	-10.59	20230512	14890	0.40	20230320	19500	-23.33	20220708	14890	0.40	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
73	20230619	111033	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14960	40	2	0.27	81546130	5458	12.82	14990	15020	14920	19390	10450	14920	14940.66	6.98	0	-909	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5320	4.56	0.52	12	0.02	3281.00	28556.00	19500	20220708	-23.28	14890	20230320	0.47	16720	-10.53	20230512	14890	0.47	20230320	19500	-23.28	20220708	14890	0.47	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
74	20230619	101006	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14930	10	2	0.07	48642690	3255	7.64	14990	15020	14920	19390	10450	14920	14943.99	6.98	0	-1201	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5309	4.55	0.52	12	0.01	3281.00	28556.00	19500	20220708	-23.44	14890	20230320	0.27	16720	-10.71	20230512	14890	0.27	20230320	19500	-23.44	20220708	14890	0.27	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
75	20230619	090354	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14990	70	2	0.47	1229240	82	0.19	14990	15020	14990	19390	10450	14920	14990.73	6.98	0	-28	15213	15066	14993	14846	14773	15030	14810	36	4470	100	11040	10	1	35562185	5331	4.57	0.52	12	0.00	3281.00	28556.00	19500	20220708	-23.13	14890	20230320	0.67	16720	-10.35	20230512	14890	0.67	20230320	19500	-23.13	20220708	14890	0.67	20230320	0.06	N	192400	100	35 억	2480579	N	N	37	N	N
76	20230616	160559	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14920	-100	5	-0.67	636049350	42435	63.03	15030	15140	14920	19520	10520	15020	14988.79	7.03	0	-23558	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5306	4.55	0.52	12	0.12	3281.00	28556.00	19500	20220708	-23.49	14890	20230320	0.20	16720	-10.77	20230512	14890	0.20	20230320	19500	-23.49	20220708	14890	0.20	20230320	0.05	N	192400	100	35 억	2500095	N	N	37	N	N
77	20230616	150653	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15000	-20	5	-0.13	470969440	31377	46.60	15030	15140	14970	19520	10520	15020	15010.02	7.03	0	-14126	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5334	4.57	0.53	12	0.09	3281.00	28556.00	19500	20220708	-23.08	14890	20230320	0.74	16720	-10.29	20230512	14890	0.74	20230320	19500	-23.08	20220708	14890	0.74	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
78	20230616	140310	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-30	5	-0.20	341324850	22733	33.76	15030	15140	14970	19520	10520	15020	15014.51	7.03	0	-11065	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5331	4.57	0.52	12	0.06	3281.00	28556.00	19500	20220708	-23.13	14890	20230320	0.67	16720	-10.35	20230512	14890	0.67	20230320	19500	-23.13	20220708	14890	0.67	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
79	20230616	130228	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15010	-10	5	-0.07	277876420	18503	27.48	15030	15140	14970	19520	10520	15020	15017.91	7.03	0	-9006	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5338	4.57	0.53	12	0.05	3281.00	28556.00	19500	20220708	-23.03	14890	20230320	0.81	16720	-10.23	20230512	14890	0.81	20230320	19500	-23.03	20220708	14890	0.81	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
80	20230616	120415	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15030	10	2	0.07	159159080	10591	15.73	15030	15140	14970	19520	10520	15020	15027.77	7.03	0	-3577	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5345	4.58	0.53	12	0.03	3281.00	28556.00	19500	20220708	-22.92	14890	20230320	0.94	16720	-10.11	20230512	14890	0.94	20230320	19500	-22.92	20220708	14890	0.94	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
81	20230616	110900	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15030	10	2	0.07	126192310	8398	12.47	15030	15140	14970	19520	10520	15020	15026.47	7.03	0	-2926	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5345	4.58	0.53	12	0.02	3281.00	28556.00	19500	20220708	-22.92	14890	20230320	0.94	16720	-10.11	20230512	14890	0.94	20230320	19500	-22.92	20220708	14890	0.94	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
82	20230616	100711	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15020	0	3	0.00	77577370	5162	7.67	15030	15140	14970	19520	10520	15020	15028.55	7.03	0	-2054	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5341	4.58	0.53	12	0.01	3281.00	28556.00	19500	20220708	-22.97	14890	20230320	0.87	16720	-10.17	20230512	14890	0.87	20230320	19500	-22.97	20220708	14890	0.87	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
83	20230616	090637	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-30	5	-0.20	11844180	789	1.17	15030	15030	14990	19520	10520	15020	15011.63	7.03	0	-625	15280	15150	15050	14920	14820	15100	14870	36	4500	100	11110	10	1	35562185	5331	4.57	0.52	12	0.00	3281.00	28556.00	19500	20220708	-23.13	14890	20230320	0.67	16720	-10.35	20230512	14890	0.67	20230320	19500	-23.13	20220708	14890	0.67	20230320	0.05	N	192400	100	35 억	2500095	N	N	8	N	N
84	20230615	150901	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-170	5	-1.12	987189840	65546	145.04	15160	15180	14950	19700	10620	15160	15061.02	7.06	0	-9528	15473	15316	15223	15066	14973	15270	15020	36	4540	100	11210	10	1	35562185	5331	4.57	0.52	12	0.18	3281.00	28556.00	19500	20220708	-23.13	14890	20230320	0.67	16720	-10.35	20230512	14890	0.67	20230320	19500	-23.13	20220708	14890	0.67	20230320	0.05	N	192400	100	35 억	2509200	N	N	96	N	N
85	20230615	140444	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	14990	-170	5	-1.12	820644390	54439	120.46	15160	15180	14950	19700	10620	15160	15074.57	7.06	0	-7344	15473	15316	15223	15066	14973	15270	15020	36	4540	100	11210	10	1	35562185	5331	4.57	0.52	12	0.15	3281.00	28556.00	19500	20220708	-23.13	14890	20230320	0.67	16720	-10.35	20230512	14890	0.67	20230320	19500	-23.13	20220708	14890	0.67	20230320	0.05	N	192400	100	35 억	2509200	N	N	96	N	N
86	20230615	130803	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15080	-80	5	-0.53	405395590	26813	59.33	15160	15180	15080	19700	10620	15160	15119.37	7.06	0	-3625	15473	15316	15223	15066	14973	15270	15020	36	4540	100	11210	10	1	35562185	5363	4.60	0.53	12	0.08	3281.00	28556.00	19500	20220708	-22.67	14890	20230320	1.28	16720	-9.81	20230512	14890	1.28	20230320	19500	-22.67	20220708	14890	1.28	20230320	0.05	N	192400	100	35 억	2509200	N	N	96	N	N
87	20230615	120330	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15100	-60	5	-0.40	317467980	20987	46.44	15160	15180	15090	19700	10620	15160	15126.89	7.06	0	-3066	15473	15316	15223	15066	14973	15270	15020	36	4540	100	11210	10	1	35562185	5370	4.60	0.53	12	0.06	3281.00	28556.00	19500	20220708	-22.56	14890	20230320	1.41	16720	-9.69	20230512	14890	1.41	20230320	19500	-22.56	20220708	14890	1.41	20230320	0.05	N	192400	100	35 억	2509200	N	N	96	N	N
88	20230615	110534	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15100	-60	5	-0.40	220738710	14586	32.28	15160	15180	15100	19700	10620	15160	15133.60	7.06	0	-2111	15473	15316	15223	15066	14973	15270	15020	36	4540	100	11210	10	1	35562185	5370	4.60	0.53	12	0.04	3281.00	28556.00	19500	20220708	-22.56	14890	20230320	1.41	16720	-9.69	20230512	14890	1.41	20230320	19500	-22.56	20220708	14890	1.41	20230320	0.05	N	192400	100	35 억	2509200	N	N	96	N	N
89	20230611	184626	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15480	-50	5	-0.32	213219200	13802	94.94	15530	15550	15420	20150	10880	15530	15448.43	7.10	-1105	-862	15616	15572	15486	15442	15356	15595	15465	36	4635	100	11490	10	1	35562185	5505	4.72	0.54	12	0.04	3281.00	28556.00	19500	20220708	-20.62	14890	20230320	3.96	16720	-7.42	20230512	14890	3.96	20230320	19500	-20.62	20220708	14890	3.96	20230320	0.05	N	192400	100	35 억	2526062	N	N	108	N	N
90	20230611	181127	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	15480	-50	5	-0.32	213219200	13802	94.94	15530	15550	15420	20150	10880	15530	15448.43	7.10	-1105	-862	15616	15572	15486	15442	15356	15595	15465	36	4635	100	11490	10	1	35562185	5505	4.72	0.54	12	0.04	3281.00	28556.00	19500	20220708	-20.62	14890	20230320	3.96	16720	-7.42	20230512	14890	3.96	20230320	19500	-20.62	20220708	14890	3.96	20230320	0.05	N	192400	100	35 억	2526062	N	N	108	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History