KissMeData/006040/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

41 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	160208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38850	-700	5	-1.77	1846544700	47399	124.39	39400	39750	38800	51400	27700	39550	38957.68	2.12	0	-14785	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19418	4.91	0.62	12	0.09	7908.00	63125.00	54000	20221212	-28.06	38800	20230630	0.13	53600	-27.52	20230206	38800	0.13	20230630	249000	-84.40	20221122	38800	0.13	20230630	0.11	N	006040	1000	499 억	1060939	N	N	438	N	N
3	20230630	150208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38950	-600	5	-1.52	1568555050	40249	105.63	39400	39750	38800	51400	27700	39550	38971.27	2.12	0	-10227	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19468	4.93	0.62	12	0.08	7908.00	63125.00	54000	20221212	-27.87	38800	20230630	0.39	53600	-27.33	20230206	38800	0.39	20230630	249000	-84.36	20221122	38800	0.39	20230630	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
4	20230630	140208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38950	-600	5	-1.52	1272742400	32659	85.71	39400	39750	38800	51400	27700	39550	38970.63	2.12	0	-7422	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19468	4.93	0.62	12	0.07	7908.00	63125.00	54000	20221212	-27.87	38800	20230630	0.39	53600	-27.33	20230206	38800	0.39	20230630	249000	-84.36	20221122	38800	0.39	20230630	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
5	20230630	130208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38850	-700	5	-1.77	1001320650	25678	67.39	39400	39750	38850	51400	27700	39550	38995.25	2.12	0	-6803	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19418	4.91	0.62	12	0.05	7908.00	63125.00	54000	20221212	-28.06	38850	20230630	0.00	53600	-27.52	20230206	38850	0.00	20230630	249000	-84.40	20221122	38850	0.00	20230630	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
6	20230630	120207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	38900	-650	5	-1.64	714758300	18310	48.05	39400	39750	38850	51400	27700	39550	39036.47	2.12	0	-3265	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19443	4.92	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.96	38850	20230630	0.13	53600	-27.43	20230206	38850	0.13	20230630	249000	-84.38	20221122	38850	0.13	20230630	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
7	20230630	110207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39000	-550	5	-1.39	496511350	12704	33.34	39400	39750	38850	51400	27700	39550	39083.04	2.12	0	-1675	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19493	4.93	0.62	12	0.03	7908.00	63125.00	54000	20221212	-27.78	38850	20230630	0.39	53600	-27.24	20230206	38850	0.39	20230630	249000	-84.34	20221122	38850	0.39	20230630	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
8	20230630	100207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39100	-450	5	-1.14	289420750	7393	19.40	39400	39750	38850	51400	27700	39550	39147.89	2.12	0	-261	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19543	4.94	0.62	12	0.01	7908.00	63125.00	54000	20221212	-27.59	38850	20230630	0.64	53600	-27.05	20230206	38850	0.64	20230630	249000	-84.30	20221122	38850	0.64	20230630	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
9	20230630	090209	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	0	3	0.00	3429500	87	0.23	39400	39550	39400	51400	27700	39550	39418.02	2.12	0	-29	40850	40200	39800	39150	38750	40000	38950	500	11850	1000	29260	50	1	49982665	19768	5.00	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.76	39150	20230628	1.02	53600	-26.21	20230206	39150	1.02	20230628	249000	-84.12	20221122	39150	1.02	20230628	0.11	N	006040	1000	499 억	1060939	N	N	44	N	N
10	20230629	160208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	1506356200	38038	65.96	39800	40450	39400	51700	27900	39800	39601.39	2.12	0	-2322	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19768	5.00	0.63	12	0.08	7908.00	63125.00	54000	20221212	-26.76	39150	20230628	1.02	53600	-26.21	20230206	39150	1.02	20230628	249000	-84.12	20221122	39150	1.02	20230628	0.10	N	006040	1000	499 억	1058975	N	N	44	N	N
11	20230629	150206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	1326001300	33474	58.04	39800	40450	39400	51700	27900	39800	39612.87	2.12	0	-914	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19718	4.99	0.62	12	0.07	7908.00	63125.00	54000	20221212	-26.94	39150	20230628	0.77	53600	-26.40	20230206	39150	0.77	20230628	249000	-84.16	20221122	39150	0.77	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
12	20230629	140206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39450	-350	5	-0.88	1071213300	27012	46.84	39800	40450	39400	51700	27900	39800	39656.94	2.12	0	-1933	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19718	4.99	0.62	12	0.05	7908.00	63125.00	54000	20221212	-26.94	39150	20230628	0.77	53600	-26.40	20230206	39150	0.77	20230628	249000	-84.16	20221122	39150	0.77	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
13	20230629	130206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39500	-300	5	-0.75	805703850	20286	35.18	39800	40450	39450	51700	27900	39800	39717.24	2.12	0	-1483	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19743	4.99	0.63	12	0.04	7908.00	63125.00	54000	20221212	-26.85	39150	20230628	0.89	53600	-26.31	20230206	39150	0.89	20230628	249000	-84.14	20221122	39150	0.89	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
14	20230629	120207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39550	-250	5	-0.63	604456750	15196	26.35	39800	40450	39450	51700	27900	39800	39777.36	2.12	0	-1194	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19768	5.00	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.76	39150	20230628	1.02	53600	-26.21	20230206	39150	1.02	20230628	249000	-84.12	20221122	39150	1.02	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
15	20230629	110207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39900	100	2	0.25	442669800	11112	19.27	39800	40450	39450	51700	27900	39800	39837.10	2.12	0	-1113	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19943	5.05	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.11	39150	20230628	1.92	53600	-25.56	20230206	39150	1.92	20230628	249000	-83.98	20221122	39150	1.92	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
16	20230629	100208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40300	500	2	1.26	237473350	5958	10.33	39800	40450	39450	51700	27900	39800	39857.90	2.12	0	-877	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	20143	5.10	0.64	12	0.01	7908.00	63125.00	54000	20221212	-25.37	39150	20230628	2.94	53600	-24.81	20230206	39150	2.94	20230628	249000	-83.82	20221122	39150	2.94	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
17	20230629	090207	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	39700	-100	5	-0.25	9598650	241	0.42	39800	40050	39700	51700	27900	39800	39828.42	2.12	0	-190	40900	40350	39750	39200	38600	40050	38900	500	11900	1000	29450	50	1	49982665	19843	5.02	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.48	39150	20230628	1.40	53600	-25.93	20230206	39150	1.40	20230628	249000	-84.06	20221122	39150	1.40	20230628	0.10	N	006040	1000	499 억	1058975	N	N	40	N	N
18	20230628	160206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39800	-300	5	-0.75	2280229650	57651	180.63	40200	40300	39150	52100	28100	40100	39552.15	2.12	0	-4767	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	19893	5.03	0.63	12	0.12	7908.00	63125.00	54000	20221212	-26.30	39150	20230628	1.66	53600	-25.75	20230206	39150	1.66	20230628	249000	-84.02	20221122	39150	1.66	20230628	0.10	N	006040	1000	499 억	1061748	N	N	40	N	N
19	20230628	150207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39700	-400	5	-1.00	2204904100	55759	174.70	40200	40300	39150	52100	28100	40100	39543.37	2.12	0	-3915	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	19843	5.02	0.63	12	0.11	7908.00	63125.00	54000	20221212	-26.48	39150	20230628	1.40	53600	-25.93	20230206	39150	1.40	20230628	249000	-84.06	20221122	39150	1.40	20230628	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
20	20230628	140206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	40150	50	2	0.12	1779617100	45108	141.33	40200	40300	39150	52100	28100	40100	39452.22	2.12	0	-3903	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	20068	5.08	0.64	12	0.09	7908.00	63125.00	54000	20221212	-25.65	39150	20230628	2.55	53600	-25.09	20230206	39150	2.55	20230628	249000	-83.88	20221122	39150	2.55	20230628	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
21	20230628	130206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39500	-600	5	-1.50	1444519350	36641	114.80	40200	40200	39150	52100	28100	40100	39423.39	2.12	0	-5938	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	19743	4.99	0.63	12	0.07	7908.00	63125.00	54000	20221212	-26.85	39150	20230628	0.89	53600	-26.31	20230206	39150	0.89	20230628	249000	-84.14	20221122	39150	0.89	20230628	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
22	20230628	120154	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39200	-900	5	-2.24	1084107450	27462	86.04	40200	40200	39150	52100	28100	40100	39476.41	2.12	0	-7169	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	19593	4.96	0.62	12	0.05	7908.00	63125.00	54000	20221212	-27.41	39150	20230628	0.13	53600	-26.87	20230206	39150	0.13	20230628	249000	-84.26	20221122	39150	0.13	20230628	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
23	20230628	110207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39350	-750	5	-1.87	721528600	18218	57.08	40200	40200	39300	52100	28100	40100	39604.99	2.12	0	-6221	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	19668	4.98	0.62	12	0.04	7908.00	63125.00	54000	20221212	-27.13	39300	20230628	0.13	53600	-26.59	20230206	39300	0.13	20230628	249000	-84.20	20221122	39300	0.13	20230628	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
24	20230628	100206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39350	-750	5	-1.87	383207600	9655	30.25	40200	40200	39300	52100	28100	40100	39689.64	2.12	0	-5270	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	19668	4.98	0.62	12	0.02	7908.00	63125.00	54000	20221212	-27.13	39300	20230628	0.13	53600	-26.59	20230206	39300	0.13	20230628	249000	-84.20	20221122	39300	0.13	20230628	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
25	20230628	090205	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	40200	100	2	0.25	11054000	275	0.86	40200	40200	40200	52100	28100	40100	40200.00	2.12	0	-119	41333	40716	40083	39466	38833	41025	39775	500	12000	1000	29670	50	1	49982665	20093	5.08	0.64	12	0.00	7908.00	63125.00	54000	20221212	-25.56	39450	20230627	1.90	53600	-25.00	20230206	39450	1.90	20230627	249000	-83.86	20221122	39450	1.90	20230627	0.10	N	006040	1000	499 억	1061748	N	N	51	N	N
26	20230627	160207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	40100	200	2	0.50	1271043600	31903	65.68	39500	40700	39450	51800	27950	39900	39840.85	2.12	0	-3170	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	20043	5.07	0.64	12	0.06	7908.00	63125.00	54000	20221212	-25.74	39450	20230627	1.65	53600	-25.19	20230206	39450	1.65	20230627	249000	-83.90	20221122	39450	1.65	20230627	0.10	N	006040	1000	499 억	1059871	N	N	51	N	N
27	20230627	150206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	40150	250	2	0.63	1176945750	29558	60.86	39500	40700	39450	51800	27950	39900	39818.18	2.12	0	-2910	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	20068	5.08	0.64	12	0.06	7908.00	63125.00	54000	20221212	-25.65	39450	20230627	1.77	53600	-25.09	20230206	39450	1.77	20230627	249000	-83.88	20221122	39450	1.77	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
28	20230627	140208	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39950	50	2	0.13	1040776650	26151	53.84	39500	40700	39450	51800	27950	39900	39798.73	2.12	0	-2517	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	19968	5.05	0.63	12	0.05	7908.00	63125.00	54000	20221212	-26.02	39450	20230627	1.27	53600	-25.47	20230206	39450	1.27	20230627	249000	-83.96	20221122	39450	1.27	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
29	20230627	130209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39500	-400	5	-1.00	671350900	16946	34.89	39500	40000	39450	51800	27950	39900	39617.07	2.12	0	-1516	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	19743	4.99	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.85	39450	20230627	0.13	53600	-26.31	20230206	39450	0.13	20230627	249000	-84.14	20221122	39450	0.13	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
30	20230627	120209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39550	-350	5	-0.88	504833200	12730	26.21	39500	40000	39450	51800	27950	39900	39656.97	2.12	0	-1390	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	19768	5.00	0.63	12	0.03	7908.00	63125.00	54000	20221212	-26.76	39450	20230627	0.25	53600	-26.21	20230206	39450	0.25	20230627	249000	-84.12	20221122	39450	0.25	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
31	20230627	110209	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39650	-250	5	-0.63	321667750	8102	16.68	39500	40000	39450	51800	27950	39900	39702.26	2.12	0	-1418	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	19818	5.01	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.57	39450	20230627	0.51	53600	-26.03	20230206	39450	0.51	20230627	249000	-84.08	20221122	39450	0.51	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
32	20230627	100205	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39750	-150	5	-0.38	180018000	4531	9.33	39500	40000	39450	51800	27950	39900	39730.30	2.12	0	-550	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	19868	5.03	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.39	39450	20230627	0.76	53600	-25.84	20230206	39450	0.76	20230627	249000	-84.04	20221122	39450	0.76	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
33	20230627	090206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39900	0	3	0.00	19891500	503	1.04	39500	39900	39450	51800	27950	39900	39545.73	2.12	0	-89	41100	40500	40000	39400	38900	40250	39150	500	11925	1000	29520	50	1	49982665	19943	5.05	0.63	12	0.00	7908.00	63125.00	54000	20221212	-26.11	39450	20230627	1.14	53600	-25.56	20230206	39450	1.14	20230627	249000	-83.98	20221122	39450	1.14	20230627	0.10	N	006040	1000	499 억	1059871	N	N	0	N	N
34	20230626	160206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39900	-1000	5	-2.44	1926156850	48512	115.16	40600	40600	39500	53100	28650	40900	39703.37	2.11	0	-527	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19943	5.05	0.63	12	0.10	7908.00	63125.00	54000	20221212	-26.11	39500	20230626	1.01	53600	-25.56	20230206	39500	1.01	20230626	249000	-83.98	20221122	39500	1.01	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
35	20230626	150207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39650	-1250	5	-3.06	1776214000	44742	106.21	40600	40600	39500	53100	28650	40900	39699.03	2.11	0	-870	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19818	5.01	0.63	12	0.09	7908.00	63125.00	54000	20221212	-26.57	39500	20230626	0.38	53600	-26.03	20230206	39500	0.38	20230626	249000	-84.08	20221122	39500	0.38	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
36	20230626	140207	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39700	-1200	5	-2.93	1479086300	37244	88.41	40600	40600	39500	53100	28650	40900	39713.41	2.11	0	-2407	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19843	5.02	0.63	12	0.07	7908.00	63125.00	54000	20221212	-26.48	39500	20230626	0.51	53600	-25.93	20230206	39500	0.51	20230626	249000	-84.06	20221122	39500	0.51	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
37	20230626	130206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39600	-1300	5	-3.18	1200663600	30229	71.76	40600	40600	39500	53100	28650	40900	39718.93	2.11	0	-3971	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19793	5.01	0.63	12	0.06	7908.00	63125.00	54000	20221212	-26.67	39500	20230626	0.25	53600	-26.12	20230206	39500	0.25	20230626	249000	-84.10	20221122	39500	0.25	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
38	20230626	120206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39600	-1300	5	-3.18	908894450	22852	54.25	40600	40600	39600	53100	28650	40900	39773.08	2.11	0	-3783	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19793	5.01	0.63	12	0.05	7908.00	63125.00	54000	20221212	-26.67	39600	20230626	0.00	53600	-26.12	20230206	39600	0.00	20230626	249000	-84.10	20221122	39600	0.00	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
39	20230626	110206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39800	-1100	5	-2.69	481615100	12087	28.69	40600	40600	39700	53100	28650	40900	39845.71	2.11	0	-3186	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19893	5.03	0.63	12	0.02	7908.00	63125.00	54000	20221212	-26.30	39700	20230626	0.25	53600	-25.75	20230206	39700	0.25	20230626	249000	-84.02	20221122	39700	0.25	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
40	20230626	100206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	39800	-1100	5	-2.69	237847700	5959	14.15	40600	40600	39700	53100	28650	40900	39914.03	2.11	0	-1566	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	19893	5.03	0.63	12	0.01	7908.00	63125.00	54000	20221212	-26.30	39700	20230626	0.25	53600	-25.75	20230206	39700	0.25	20230626	249000	-84.02	20221122	39700	0.25	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
41	20230626	090206	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	40550	-350	5	-0.86	4871800	120	0.28	40600	40600	40550	53100	28650	40900	40598.33	2.11	0	-76	42800	41850	41200	40250	39600	41525	39925	500	12225	1000	30260	50	1	49982665	20268	5.13	0.64	12	0.00	7908.00	63125.00	54000	20221212	-24.91	40550	20230626	0.00	53600	-24.35	20230206	40550	0.00	20230626	249000	-83.71	20221122	40550	0.00	20230626	0.11	N	006040	1000	499 억	1055724	N	N	66	N	N
42	20230623	152842	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	40900	-900	5	-2.15	1625128150	39773	193.89	41800	42150	40550	54300	29300	41800	40860.08	2.13	0	-6638	42266	42032	41666	41432	41066	42150	41550	500	12500	1000	30930	50	1	49982665	20443	5.17	0.65	12	0.08	7908.00	63125.00	54000	20221212	-24.26	40550	20230623	0.86	53600	-23.69	20230206	40550	0.86	20230623	249000	-83.57	20221122	40550	0.86	20230623	0.11	N	006040	1000	499 억	1063997	N	N	48	N	N
43	20230623	140151	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	40800	-1000	5	-2.39	1281936050	31353	152.84	41800	42150	40550	54300	29300	41800	40887.19	2.13	0	-6343	42266	42032	41666	41432	41066	42150	41550	500	12500	1000	30930	50	1	49982665	20393	5.16	0.65	12	0.06	7908.00	63125.00	54000	20221212	-24.44	40550	20230623	0.62	53600	-23.88	20230206	40550	0.62	20230623	249000	-83.61	20221122	40550	0.62	20230623	0.11	N	006040	1000	499 억	1063997	N	N	48	N	N
44	20230622	160908	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41800	300	2	0.72	852514500	20496	34.97	41300	41900	41300	53900	29050	41500	41594.12	2.15	0	-10339	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20893	5.29	0.66	12	0.04	7908.00	63125.00	54000	20221212	-22.59	41300	20230622	1.21	53600	-22.01	20230206	41300	1.21	20230622	249000	-83.21	20221122	41300	1.21	20230622	0.10	N	006040	1000	499 억	1077119	N	N	48	N	N
45	20230622	150125	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41550	50	2	0.12	645728150	15531	26.50	41300	41900	41300	53900	29050	41500	41576.80	2.15	0	-9118	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20768	5.25	0.66	12	0.03	7908.00	63125.00	54000	20221212	-23.06	41300	20230622	0.61	53600	-22.48	20230206	41300	0.61	20230622	249000	-83.31	20221122	41300	0.61	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
46	20230622	140809	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41550	50	2	0.12	537343900	12921	22.04	41300	41900	41300	53900	29050	41500	41586.96	2.15	0	-7832	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20768	5.25	0.66	12	0.03	7908.00	63125.00	54000	20221212	-23.06	41300	20230622	0.61	53600	-22.48	20230206	41300	0.61	20230622	249000	-83.31	20221122	41300	0.61	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
47	20230622	130559	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41500	0	3	0.00	456013650	10963	18.70	41300	41900	41300	53900	29050	41500	41595.82	2.15	0	-6293	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20743	5.25	0.66	12	0.02	7908.00	63125.00	54000	20221212	-23.15	41300	20230622	0.48	53600	-22.57	20230206	41300	0.48	20230622	249000	-83.33	20221122	41300	0.48	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
48	20230622	120555	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41500	0	3	0.00	382806250	9200	15.70	41300	41900	41300	53900	29050	41500	41609.54	2.15	0	-5014	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20743	5.25	0.66	12	0.02	7908.00	63125.00	54000	20221212	-23.15	41300	20230622	0.48	53600	-22.57	20230206	41300	0.48	20230622	249000	-83.33	20221122	41300	0.48	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
49	20230622	110610	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41550	50	2	0.12	328657900	7896	13.47	41300	41900	41300	53900	29050	41500	41623.56	2.15	0	-3966	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20768	5.25	0.66	12	0.02	7908.00	63125.00	54000	20221212	-23.06	41300	20230622	0.61	53600	-22.48	20230206	41300	0.61	20230622	249000	-83.31	20221122	41300	0.61	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
50	20230622	100331	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41700	200	2	0.48	154459950	3717	6.34	41300	41800	41300	53900	29050	41500	41555.21	2.15	0	-1526	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20843	5.27	0.66	12	0.01	7908.00	63125.00	54000	20221212	-22.78	41300	20230622	0.97	53600	-22.20	20230206	41300	0.97	20230622	249000	-83.25	20221122	41300	0.97	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
51	20230622	090247	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41500	0	3	0.00	9021400	218	0.37	41300	41500	41300	53900	29050	41500	41374.51	2.15	0	-23	42966	42232	41766	41032	40566	42000	40800	500	12425	1000	30710	50	1	49982665	20743	5.25	0.66	12	0.00	7908.00	63125.00	54000	20221212	-23.15	41300	20230622	0.48	53600	-22.57	20230206	41300	0.48	20230622	249000	-83.33	20221122	41300	0.48	20230622	0.10	N	006040	1000	499 억	1077119	N	N	488	N	N
52	20230621	160501	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41500	-1250	5	-2.92	2438926900	58571	136.40	42500	42500	41300	55500	29950	42750	41640.53	2.18	0	-16669	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20743	5.25	0.66	12	0.12	7908.00	63125.00	54000	20221212	-23.15	41300	20230621	0.48	53600	-22.57	20230206	41300	0.48	20230621	249000	-83.33	20221122	41300	0.48	20230621	0.10	N	006040	1000	499 억	1088071	N	N	488	N	N
53	20230621	150351	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41400	-1350	5	-3.16	2231987100	53582	124.78	42500	42500	41300	55500	29950	42750	41655.54	2.18	0	-15154	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20693	5.24	0.66	12	0.11	7908.00	63125.00	54000	20221212	-23.33	41300	20230621	0.24	53600	-22.76	20230206	41300	0.24	20230621	249000	-83.37	20221122	41300	0.24	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
54	20230621	140653	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41400	-1350	5	-3.16	1952124700	46819	109.03	42500	42500	41300	55500	29950	42750	41695.14	2.18	0	-13696	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20693	5.24	0.66	12	0.09	7908.00	63125.00	54000	20221212	-23.33	41300	20230621	0.24	53600	-22.76	20230206	41300	0.24	20230621	249000	-83.37	20221122	41300	0.24	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
55	20230621	130737	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41500	-1250	5	-2.92	1693768050	40584	94.51	42500	42500	41300	55500	29950	42750	41734.87	2.18	0	-13662	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20743	5.25	0.66	12	0.08	7908.00	63125.00	54000	20221212	-23.15	41300	20230621	0.48	53600	-22.57	20230206	41300	0.48	20230621	249000	-83.33	20221122	41300	0.48	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
56	20230621	120326	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41500	-1250	5	-2.92	1440013250	34468	80.27	42500	42500	41300	55500	29950	42750	41778.27	2.18	0	-14046	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20743	5.25	0.66	12	0.07	7908.00	63125.00	54000	20221212	-23.15	41300	20230621	0.48	53600	-22.57	20230206	41300	0.48	20230621	249000	-83.33	20221122	41300	0.48	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
57	20230621	110715	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41400	-1350	5	-3.16	1128471250	26957	62.78	42500	42500	41300	55500	29950	42750	41861.90	2.18	0	-12942	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20693	5.24	0.66	12	0.05	7908.00	63125.00	54000	20221212	-23.33	41300	20230621	0.24	53600	-22.76	20230206	41300	0.24	20230621	249000	-83.37	20221122	41300	0.24	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
58	20230621	100343	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	41850	-900	5	-2.11	544058650	12919	30.09	42500	42500	41750	55500	29950	42750	42113.06	2.18	0	-7441	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	20918	5.29	0.66	12	0.03	7908.00	63125.00	54000	20221212	-22.50	41750	20230621	0.24	53600	-21.92	20230206	41750	0.24	20230621	249000	-83.19	20221122	41750	0.24	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
59	20230621	090753	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42350	-400	5	-0.94	46292800	1092	2.54	42500	42500	42300	55500	29950	42750	42392.67	2.18	0	-552	43816	43282	42916	42382	42016	43100	42200	500	12775	1000	31630	50	1	49982665	21168	5.36	0.67	12	0.00	7908.00	63125.00	54000	20221212	-21.57	41800	20220712	1.32	53600	-20.99	20230206	42300	0.12	20230621	249000	-82.99	20221122	42300	0.12	20230621	0.10	N	006040	1000	499 억	1088071	N	N	18	N	N
60	20230620	161031	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42750	-700	5	-1.61	1834576350	42928	92.77	43250	43450	42550	56400	30450	43450	42736.12	2.23	341275	-19006	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21368	5.41	0.68	12	0.09	7908.00	63125.00	54000	20221212	-20.83	41800	20220712	2.27	53600	-20.24	20230206	42550	0.47	20230620	249000	-82.83	20221122	42550	0.47	20230620	0.10	N	006040	1000	499 억	1115397	N	N	18	N	N
61	20230620	150802	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42650	-800	5	-1.84	1581869050	37008	79.98	43250	43450	42550	56400	30450	43450	42743.98	2.23	341275	-16075	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21318	5.39	0.68	12	0.07	7908.00	63125.00	54000	20221212	-21.02	41800	20220712	2.03	53600	-20.43	20230206	42550	0.24	20230620	249000	-82.87	20221122	42550	0.24	20230620	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
62	20230620	140232	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42650	-800	5	-1.84	1293350700	30245	65.36	43250	43450	42550	56400	30450	43450	42762.46	2.23	341275	-12668	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21318	5.39	0.68	12	0.06	7908.00	63125.00	54000	20221212	-21.02	41800	20220712	2.03	53600	-20.43	20230206	42550	0.24	20230620	249000	-82.87	20221122	42550	0.24	20230620	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
63	20230620	131022	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42650	-800	5	-1.84	1068799450	24982	53.99	43250	43450	42550	56400	30450	43450	42782.78	2.23	341275	-11396	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21318	5.39	0.68	12	0.05	7908.00	63125.00	54000	20221212	-21.02	41800	20220712	2.03	53600	-20.43	20230206	42550	0.24	20230620	249000	-82.87	20221122	42550	0.24	20230620	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
64	20230620	120708	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42750	-700	5	-1.61	893235050	20867	45.09	43250	43450	42550	56400	30450	43450	42806.11	2.23	341275	-12272	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21368	5.41	0.68	12	0.04	7908.00	63125.00	54000	20221212	-20.83	41800	20220712	2.27	53600	-20.24	20230206	42550	0.47	20230620	249000	-82.83	20221122	42550	0.47	20230620	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
65	20230620	110424	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42600	-850	5	-1.96	705089400	16453	35.56	43250	43450	42550	56400	30450	43450	42854.76	2.23	341275	-10432	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21293	5.39	0.67	12	0.03	7908.00	63125.00	54000	20221212	-21.11	41800	20220712	1.91	53600	-20.52	20230206	42550	0.12	20230620	249000	-82.89	20221122	42550	0.12	20230620	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
66	20230620	100930	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	42900	-550	5	-1.27	360440750	8385	18.12	43250	43450	42850	56400	30450	43450	42986.37	2.23	341275	-5809	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21443	5.42	0.68	12	0.02	7908.00	63125.00	54000	20221212	-20.56	41800	20220712	2.63	53600	-19.96	20230206	42850	0.12	20230620	249000	-82.77	20221122	42850	0.12	20230620	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
67	20230620	090900	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43250	-200	5	-0.46	16878750	390	0.84	43250	43450	43250	56400	30450	43450	43278.85	2.23	341275	-275	44783	44116	43633	42966	42483	43875	42725	500	12975	1000	32150	50	1	49982665	21618	5.47	0.69	12	0.00	7908.00	63125.00	54000	20221212	-19.91	41800	20220712	3.47	53600	-19.31	20230206	43150	0.23	20230619	249000	-82.63	20221122	43150	0.23	20230619	0.10	N	006040	1000	499 억	1115397	N	N	29	N	N
68	20230619	160516	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	43450	-850	5	-1.92	2015988200	46218	11.75	44200	44300	43150	57500	31050	44300	43619.30	2.22	0	-1635	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	21717	5.49	0.69	12	0.09	7908.00	63125.00	54000	20221212	-19.54	41800	20220712	3.95	53600	-18.94	20230206	43150	0.70	20230619	249000	-82.55	20221122	43150	0.70	20230619	0.10	N	006040	1000	499 억	1110157	N	N	29	N	N
69	20230619	150213	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	43250	-1050	5	-2.37	1762619800	40373	10.26	44200	44300	43200	57500	31050	44300	43658.38	2.22	0	-1796	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	21618	5.47	0.69	12	0.08	7908.00	63125.00	54000	20221212	-19.91	41800	20220712	3.47	53600	-19.31	20230206	43200	0.12	20230619	249000	-82.63	20221122	43200	0.12	20230619	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
70	20230619	140457	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43500	-800	5	-1.81	1249688250	28551	7.26	44200	44300	43400	57500	31050	44300	43770.38	2.22	0	-3474	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	21742	5.50	0.69	12	0.06	7908.00	63125.00	54000	20221212	-19.44	41800	20220712	4.07	53600	-18.84	20230206	43250	0.58	20230613	249000	-82.53	20221122	43250	0.58	20230613	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
71	20230619	130833	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43750	-550	5	-1.24	999837150	22807	5.80	44200	44300	43400	57500	31050	44300	43839.05	2.22	0	-3079	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	21867	5.53	0.69	12	0.05	7908.00	63125.00	54000	20221212	-18.98	41800	20220712	4.67	53600	-18.38	20230206	43250	1.16	20230613	249000	-82.43	20221122	43250	1.16	20230613	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
72	20230619	120518	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43850	-450	5	-1.02	582284950	13250	3.37	44200	44300	43750	57500	31050	44300	43946.03	2.22	0	-1767	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	21917	5.55	0.69	12	0.03	7908.00	63125.00	54000	20221212	-18.80	41800	20220712	4.90	53600	-18.19	20230206	43250	1.39	20230613	249000	-82.39	20221122	43250	1.39	20230613	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
73	20230619	110956	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	-500	5	-1.13	447900500	10185	2.59	44200	44300	43750	57500	31050	44300	43976.49	2.22	0	-1111	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	21892	5.54	0.69	12	0.02	7908.00	63125.00	54000	20221212	-18.89	41800	20220712	4.78	53600	-18.28	20230206	43250	1.27	20230613	249000	-82.41	20221122	43250	1.27	20230613	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
74	20230619	100516	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44200	-100	5	-0.23	151351500	3433	0.87	44200	44300	44000	57500	31050	44300	44087.24	2.22	0	-1755	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	22092	5.59	0.70	12	0.01	7908.00	63125.00	54000	20221212	-18.15	41800	20220712	5.74	53600	-17.54	20230206	43250	2.20	20230613	249000	-82.25	20221122	43250	2.20	20230613	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
75	20230619	091029	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	-250	5	-0.56	57431500	1301	0.33	44200	44300	44000	57500	31050	44300	44144.12	2.22	0	-261	45300	44800	44250	43750	43200	44825	43775	500	13225	1000	32780	50	1	49982665	22017	5.57	0.70	12	0.00	7908.00	63125.00	54000	20221212	-18.43	41800	20220712	5.38	53600	-17.82	20230206	43250	1.85	20230613	249000	-82.31	20221122	43250	1.85	20230613	0.10	N	006040	1000	499 억	1110157	N	N	352	N	N
76	20230616	160656	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44300	0	3	0.00	17415070650	393389	1055.99	44300	44750	43700	57500	31050	44300	44269.33	2.21	0	-5693	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	22142	5.60	0.70	12	0.79	7908.00	63125.00	54000	20221212	-17.96	41800	20220712	5.98	53600	-17.35	20230206	43250	2.43	20230613	249000	-82.21	20221122	43250	2.43	20230613	0.10	N	006040	1000	499 억	1103046	N	N	352	N	N
77	20230616	150744	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	-500	5	-1.13	1132666000	25821	69.31	44300	44350	43700	57500	31050	44300	43866.08	2.21	0	-640	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	21892	5.54	0.69	12	0.05	7908.00	63125.00	54000	20221212	-18.89	41800	20220712	4.78	53600	-18.28	20230206	43250	1.27	20230613	249000	-82.41	20221122	43250	1.27	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
78	20230616	140352	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43800	-500	5	-1.13	874847000	19934	53.51	44300	44350	43700	57500	31050	44300	43887.18	2.21	0	-465	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	21892	5.54	0.69	12	0.04	7908.00	63125.00	54000	20221212	-18.89	41800	20220712	4.78	53600	-18.28	20230206	43250	1.27	20230613	249000	-82.41	20221122	43250	1.27	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
79	20230616	130921	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44000	-300	5	-0.68	730480900	16645	44.68	44300	44350	43700	57500	31050	44300	43885.91	2.21	0	-638	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	21992	5.56	0.70	12	0.03	7908.00	63125.00	54000	20221212	-18.52	41800	20220712	5.26	53600	-17.91	20230206	43250	1.73	20230613	249000	-82.33	20221122	43250	1.73	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
80	20230616	120328	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	-350	5	-0.79	635858950	14490	38.90	44300	44350	43700	57500	31050	44300	43882.61	2.21	0	-376	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	21967	5.56	0.70	12	0.03	7908.00	63125.00	54000	20221212	-18.61	41800	20220712	5.14	53600	-18.00	20230206	43250	1.62	20230613	249000	-82.35	20221122	43250	1.62	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
81	20230616	110235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44050	-250	5	-0.56	503864200	11493	30.85	44300	44350	43700	57500	31050	44300	43840.96	2.21	0	34	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	22017	5.57	0.70	12	0.02	7908.00	63125.00	54000	20221212	-18.43	41800	20220712	5.38	53600	-17.82	20230206	43250	1.85	20230613	249000	-82.31	20221122	43250	1.85	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
82	20230616	100811	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43900	-400	5	-0.90	273675550	6238	16.74	44300	44350	43700	57500	31050	44300	43872.32	2.21	0	50	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	21942	5.55	0.70	12	0.01	7908.00	63125.00	54000	20221212	-18.70	41800	20220712	5.02	53600	-18.10	20230206	43250	1.50	20230613	249000	-82.37	20221122	43250	1.50	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
83	20230616	090959	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44100	-200	5	-0.45	19494750	441	1.18	44300	44350	43750	57500	31050	44300	44205.78	2.21	0	-35	45166	44732	44016	43582	42866	44950	43800	500	13225	1000	32780	50	1	49982665	22042	5.58	0.70	12	0.00	7908.00	63125.00	54000	20221212	-18.33	41800	20220712	5.50	53600	-17.72	20230206	43250	1.97	20230613	249000	-82.29	20221122	43250	1.97	20230613	0.10	N	006040	1000	499 억	1103046	N	N	433	N	N
84	20230615	150926	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43950	-500	5	-1.12	1476536550	33609	54.11	44250	44450	43300	57700	31150	44450	43932.77	2.20	0	-3518	45083	44766	44133	43816	43183	44925	43975	500	13275	1000	32890	50	1	49982665	21967	5.56	0.70	12	0.07	7908.00	63125.00	54000	20221212	-18.61	41800	20220712	5.14	53600	-18.00	20230206	43250	1.62	20230613	249000	-82.35	20221122	43250	1.62	20230613	0.10	N	006040	1000	499 억	1098928	N	N	5	N	N
85	20230615	140118	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44000	-450	5	-1.01	1016499000	23141	37.25	44250	44450	43300	57700	31150	44450	43926.32	2.20	0	-2037	45083	44766	44133	43816	43183	44925	43975	500	13275	1000	32890	50	1	49982665	21992	5.56	0.70	12	0.05	7908.00	63125.00	54000	20221212	-18.52	41800	20220712	5.26	53600	-17.91	20230206	43250	1.73	20230613	249000	-82.33	20221122	43250	1.73	20230613	0.10	N	006040	1000	499 억	1098928	N	N	5	N	N
86	20230615	130656	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43700	-750	5	-1.69	826150250	18804	30.27	44250	44450	43300	57700	31150	44450	43934.81	2.20	0	-1576	45083	44766	44133	43816	43183	44925	43975	500	13275	1000	32890	50	1	49982665	21842	5.53	0.69	12	0.04	7908.00	63125.00	54000	20221212	-19.07	41800	20220712	4.55	53600	-18.47	20230206	43250	1.04	20230613	249000	-82.45	20221122	43250	1.04	20230613	0.10	N	006040	1000	499 억	1098928	N	N	5	N	N
87	20230615	120534	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43750	-700	5	-1.57	743346150	16909	27.22	44250	44450	43300	57700	31150	44450	43961.57	2.20	0	-1576	45083	44766	44133	43816	43183	44925	43975	500	13275	1000	32890	50	1	49982665	21867	5.53	0.69	12	0.03	7908.00	63125.00	54000	20221212	-18.98	41800	20220712	4.67	53600	-18.38	20230206	43250	1.16	20230613	249000	-82.43	20221122	43250	1.16	20230613	0.10	N	006040	1000	499 억	1098928	N	N	5	N	N
88	20230615	110351	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	43600	-850	5	-1.91	510765550	11572	18.63	44250	44450	43550	57700	31150	44450	44138.05	2.20	0	-973	45083	44766	44133	43816	43183	44925	43975	500	13275	1000	32890	50	1	49982665	21792	5.51	0.69	12	0.02	7908.00	63125.00	54000	20221212	-19.26	41800	20220712	4.31	53600	-18.66	20230206	43250	0.81	20230613	249000	-82.49	20221122	43250	0.81	20230613	0.10	N	006040	1000	499 억	1098928	N	N	5	N	N
89	20230611	184739	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	44500	-900	5	-1.98	3336062600	74289	13.91	45400	45650	44250	59000	31800	45400	44907.23	2.28	-23429	-26003	46500	45950	45200	44650	43900	46225	44925	500	13600	1000	33590	50	1	49982665	22242	5.63	0.70	12	0.15	7908.00	63125.00	54000	20221212	-17.59	41800	20220712	6.46	53600	-16.98	20230206	44000	1.14	20230531	249000	-82.13	20221122	44000	1.14	20230531	0.09	N	006040	1000	499 억	1140797	N	N	356	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History