KissMeData/229640/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	70	2	1.01	296357970	42557	52.87	6960	7010	6880	9000	4860	6930	6963.80	1.76	0	765	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2144	-111.11	1.42	12	0.14	-63.00	4925.00	8470	20220905	-17.36	6510	20220713	7.53	7800	-10.26	20230113	6550	6.87	20230503	8470	-17.36	20220905	6510	7.53	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
3	20230630	150919	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	70	2	1.01	270532060	38870	48.29	6960	7010	6880	9000	4860	6930	6959.97	1.76	0	753	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2144	-111.11	1.42	12	0.13	-63.00	4925.00	8470	20220905	-17.36	6510	20220713	7.53	7800	-10.26	20230113	6550	6.87	20230503	8470	-17.36	20220905	6510	7.53	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
4	20230630	140917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	50	2	0.72	229144700	32955	40.94	6960	7010	6880	9000	4860	6930	6953.31	1.76	0	241	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2138	-110.79	1.42	12	0.11	-63.00	4925.00	8470	20220905	-17.59	6510	20220713	7.22	7800	-10.51	20230113	6550	6.56	20230503	8470	-17.59	20220905	6510	7.22	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
5	20230630	130917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	40	2	0.58	215736200	31032	38.55	6960	7010	6880	9000	4860	6930	6952.11	1.76	0	-1	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2135	-110.63	1.42	12	0.10	-63.00	4925.00	8470	20220905	-17.71	6510	20220713	7.07	7800	-10.64	20230113	6550	6.41	20230503	8470	-17.71	20220905	6510	7.07	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
6	20230630	120913	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	50	2	0.72	178591150	25700	31.93	6960	7010	6880	9000	4860	6930	6949.12	1.76	0	-1	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2138	-110.79	1.42	12	0.08	-63.00	4925.00	8470	20220905	-17.59	6510	20220713	7.22	7800	-10.51	20230113	6550	6.56	20230503	8470	-17.59	20220905	6510	7.22	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
7	20230630	110916	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	70	2	1.01	157769930	22724	28.23	6960	7010	6880	9000	4860	6930	6942.92	1.76	0	55	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2144	-111.11	1.42	12	0.07	-63.00	4925.00	8470	20220905	-17.36	6510	20220713	7.53	7800	-10.26	20230113	6550	6.87	20230503	8470	-17.36	20220905	6510	7.53	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
8	20230630	100917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6940	10	2	0.14	115189140	16619	20.65	6960	6990	6880	9000	4860	6930	6931.18	1.76	0	-175	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2125	-110.16	1.41	12	0.05	-63.00	4925.00	8470	20220905	-18.06	6510	20220713	6.61	7800	-11.03	20230113	6550	5.95	20230503	8470	-18.06	20220905	6510	6.61	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
9	20230630	090917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6950	20	2	0.29	8186820	1179	1.46	6960	6970	6930	9000	4860	6930	6944.73	1.76	0	-285	7030	6980	6930	6880	6830	6955	6855	153	2070	500	5120	10	1	30624879	2128	-110.32	1.41	12	0.00	-63.00	4925.00	8470	20220905	-17.95	6510	20220713	6.76	7800	-10.90	20230113	6550	6.11	20230503	8470	-17.95	20220905	6510	6.76	20220713	1.26	N	229640	500	153 억	540239	N	N	14	N	N
10	20230629	160911	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	-40	5	-0.57	552740200	79860	71.18	6980	6980	6880	9060	4880	6970	6921.36	1.81	0	-14494	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2122	-110.00	1.41	12	0.26	-63.00	4925.00	8470	20220905	-18.18	6510	20220713	6.45	7800	-11.15	20230113	6550	5.80	20230503	8470	-18.18	20220905	6510	6.45	20220713	1.26	N	229640	500	153 억	553071	N	N	14	N	N
11	20230629	150913	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6910	-60	5	-0.86	535864880	77420	69.00	6980	6980	6880	9060	4880	6970	6921.53	1.81	0	-14899	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2116	-109.68	1.40	12	0.25	-63.00	4925.00	8470	20220905	-18.42	6510	20220713	6.14	7800	-11.41	20230113	6550	5.50	20230503	8470	-18.42	20220905	6510	6.14	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
12	20230629	140910	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-10	5	-0.14	485700400	70196	62.56	6980	6980	6880	9060	4880	6970	6919.20	1.81	0	-13983	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2131	-110.48	1.41	12	0.23	-63.00	4925.00	8470	20220905	-17.83	6510	20220713	6.91	7800	-10.77	20230113	6550	6.26	20230503	8470	-17.83	20220905	6510	6.91	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
13	20230629	130909	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	-40	5	-0.57	407681420	58952	52.54	6980	6980	6880	9060	4880	6970	6915.48	1.81	0	-13030	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2122	-110.00	1.41	12	0.19	-63.00	4925.00	8470	20220905	-18.18	6510	20220713	6.45	7800	-11.15	20230113	6550	5.80	20230503	8470	-18.18	20220905	6510	6.45	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
14	20230629	120912	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6890	-80	5	-1.15	363547010	52564	46.85	6980	6980	6880	9060	4880	6970	6916.27	1.81	0	-11987	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2110	-109.37	1.40	12	0.17	-63.00	4925.00	8470	20220905	-18.65	6510	20220713	5.84	7800	-11.67	20230113	6550	5.19	20230503	8470	-18.65	20220905	6510	5.84	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
15	20230629	110914	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6900	-70	5	-1.00	254538230	36753	32.76	6980	6980	6900	9060	4880	6970	6925.64	1.81	0	-7962	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2113	-109.52	1.40	12	0.12	-63.00	4925.00	8470	20220905	-18.54	6510	20220713	5.99	7800	-11.54	20230113	6550	5.34	20230503	8470	-18.54	20220905	6510	5.99	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
16	20230629	100916	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6930	-40	5	-0.57	109417800	15768	14.05	6980	6980	6910	9060	4880	6970	6939.23	1.81	0	-1347	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2122	-110.00	1.41	12	0.05	-63.00	4925.00	8470	20220905	-18.18	6510	20220713	6.45	7800	-11.15	20230113	6550	5.80	20230503	8470	-18.18	20220905	6510	6.45	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
17	20230629	090827	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-10	5	-0.14	10170230	1460	1.30	6980	6980	6950	9060	4880	6970	6965.91	1.81	0	-258	7143	7056	6983	6896	6823	7020	6860	153	2090	500	5150	10	1	30624879	2131	-110.48	1.41	12	0.00	-63.00	4925.00	8470	20220905	-17.83	6510	20220713	6.91	7800	-10.77	20230113	6550	6.26	20230503	8470	-17.83	20220905	6510	6.91	20220713	1.26	N	229640	500	153 억	553071	N	N	0	N	N
18	20230628	160900	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-60	5	-0.85	771789170	110758	196.36	7030	7070	6910	9130	4930	7030	6968.24	1.75	0	16951	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2135	-110.63	1.42	12	0.36	-63.00	4925.00	8470	20220905	-17.71	6510	20220713	7.07	7800	-10.64	20230113	6550	6.41	20230503	8470	-17.71	20220905	6510	7.07	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
19	20230628	150907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-70	5	-1.00	704162750	101015	179.08	7030	7070	6910	9130	4930	7030	6970.87	1.75	0	15603	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2131	-110.48	1.41	12	0.33	-63.00	4925.00	8470	20220905	-17.83	6510	20220713	6.91	7800	-10.77	20230113	6550	6.26	20230503	8470	-17.83	20220905	6510	6.91	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
20	20230628	140906	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6970	-60	5	-0.85	587696640	84240	149.34	7030	7070	6910	9130	4930	7030	6976.46	1.75	0	12593	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2135	-110.63	1.42	12	0.28	-63.00	4925.00	8470	20220905	-17.71	6510	20220713	7.07	7800	-10.64	20230113	6550	6.41	20230503	8470	-17.71	20220905	6510	7.07	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
21	20230628	130905	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6960	-70	5	-1.00	414677990	59311	105.15	7030	7070	6960	9130	4930	7030	6991.59	1.75	0	12957	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2131	-110.48	1.41	12	0.19	-63.00	4925.00	8470	20220905	-17.83	6510	20220713	6.91	7800	-10.77	20230113	6550	6.26	20230503	8470	-17.83	20220905	6510	6.91	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
22	20230628	120917	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-40	5	-0.57	367460160	52540	93.14	7030	7070	6960	9130	4930	7030	6993.91	1.75	0	12658	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2141	-110.95	1.42	12	0.17	-63.00	4925.00	8470	20220905	-17.47	6510	20220713	7.37	7800	-10.38	20230113	6550	6.72	20230503	8470	-17.47	20220905	6510	7.37	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
23	20230628	110912	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	-50	5	-0.71	295126240	42171	74.76	7030	7070	6960	9130	4930	7030	6998.32	1.75	0	11900	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2138	-110.79	1.42	12	0.14	-63.00	4925.00	8470	20220905	-17.59	6510	20220713	7.22	7800	-10.51	20230113	6550	6.56	20230503	8470	-17.59	20220905	6510	7.22	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
24	20230628	100913	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	-10	5	-0.14	200365900	28597	50.70	7030	7070	6970	9130	4930	7030	7006.54	1.75	0	10030	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2150	-111.43	1.43	12	0.09	-63.00	4925.00	8470	20220905	-17.12	6510	20220713	7.83	7800	-10.00	20230113	6550	7.18	20230503	8470	-17.12	20220905	6510	7.83	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
25	20230628	090908	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7030	0	3	0.00	34647050	4926	8.73	7030	7070	7020	9130	4930	7030	7033.51	1.75	0	-998	7103	7066	7033	6996	6963	7050	6980	153	2100	500	5200	10	1	30624879	2153	-111.59	1.43	12	0.02	-63.00	4925.00	8470	20220905	-17.00	6510	20220713	7.99	7800	-9.87	20230113	6550	7.33	20230503	8470	-17.00	20220905	6510	7.99	20220713	1.27	N	229640	500	153 억	535844	N	N	12	N	N
26	20230627	160907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7030	20	2	0.29	390491080	55586	31.20	7070	7070	7000	9110	4910	7010	7024.97	1.72	0	7971	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2153	-111.59	1.43	12	0.18	-63.00	4925.00	8470	20220905	-17.00	6400	20220624	9.84	7800	-9.87	20230113	6550	7.33	20230503	8470	-17.00	20220905	6510	7.99	20220713	1.27	N	229640	500	153 억	526076	N	N	12	N	N
27	20230627	150914	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7020	10	2	0.14	372930390	53086	29.80	7070	7070	7000	9110	4910	7010	7025.02	1.72	0	7669	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2150	-111.43	1.43	12	0.17	-63.00	4925.00	8470	20220905	-17.12	6400	20220624	9.69	7800	-10.00	20230113	6550	7.18	20230503	8470	-17.12	20220905	6510	7.83	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
28	20230627	140923	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	30	2	0.43	310168500	44145	24.78	7070	7070	7000	9110	4910	7010	7026.13	1.72	0	7275	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2156	-111.75	1.43	12	0.14	-63.00	4925.00	8470	20220905	-16.88	6400	20220624	10.00	7800	-9.74	20230113	6550	7.48	20230503	8470	-16.88	20220905	6510	8.14	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
29	20230627	130921	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7030	20	2	0.29	246569940	35085	19.70	7070	7070	7000	9110	4910	7010	7027.79	1.72	0	7510	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2153	-111.59	1.43	12	0.11	-63.00	4925.00	8470	20220905	-17.00	6400	20220624	9.84	7800	-9.87	20230113	6550	7.33	20230503	8470	-17.00	20220905	6510	7.99	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
30	20230627	120922	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7030	20	2	0.29	223797830	31842	17.88	7070	7070	7000	9110	4910	7010	7028.38	1.72	0	7059	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2153	-111.59	1.43	12	0.10	-63.00	4925.00	8470	20220905	-17.00	6400	20220624	9.84	7800	-9.87	20230113	6550	7.33	20230503	8470	-17.00	20220905	6510	7.99	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
31	20230627	110930	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	0	3	0.00	205009290	29164	16.37	7070	7070	7000	9110	4910	7010	7029.53	1.72	0	7031	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2147	-111.27	1.42	12	0.10	-63.00	4925.00	8470	20220905	-17.24	6400	20220624	9.53	7800	-10.13	20230113	6550	7.02	20230503	8470	-17.24	20220905	6510	7.68	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
32	20230627	100903	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	30	2	0.43	135439810	19258	10.81	7070	7070	7000	9110	4910	7010	7032.91	1.72	0	6190	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2156	-111.75	1.43	12	0.06	-63.00	4925.00	8470	20220905	-16.88	6400	20220624	10.00	7800	-9.74	20230113	6550	7.48	20230503	8470	-16.88	20220905	6510	8.14	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
33	20230627	090907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-10	5	-0.14	49108880	6984	3.92	7070	7070	7000	9110	4910	7010	7031.63	1.72	0	-23	7330	7170	7060	6900	6790	7115	6845	153	2100	500	5180	10	1	30624879	2144	-111.11	1.42	12	0.02	-63.00	4925.00	8470	20220905	-17.36	6400	20220624	9.38	7800	-10.26	20230113	6550	6.87	20230503	8470	-17.36	20220905	6510	7.53	20220713	1.27	N	229640	500	153 억	526076	N	N	53	N	N
34	20230626	160907	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	-230	5	-3.18	1240171970	176442	88.47	7120	7220	6950	9410	5070	7240	7028.77	1.68	0	8179	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2147	-111.27	1.42	12	0.58	-63.00	4925.00	8470	20220905	-17.24	6350	20220623	10.39	7800	-10.13	20230113	6550	7.02	20230503	8470	-17.24	20220905	6510	7.68	20220713	1.28	N	229640	500	153 억	515236	N	N	53	N	N
35	20230626	150912	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-200	5	-2.76	1187401360	168915	84.70	7120	7220	6950	9410	5070	7240	7029.55	1.68	0	8005	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2156	-111.75	1.43	12	0.55	-63.00	4925.00	8470	20220905	-16.88	6350	20220623	10.87	7800	-9.74	20230113	6550	7.48	20230503	8470	-16.88	20220905	6510	8.14	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
36	20230626	140911	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7000	-240	5	-3.31	1137419290	161794	81.13	7120	7220	6950	9410	5070	7240	7030.02	1.68	0	7836	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2144	-111.11	1.42	12	0.53	-63.00	4925.00	8470	20220905	-17.36	6350	20220623	10.24	7800	-10.26	20230113	6550	6.87	20230503	8470	-17.36	20220905	6510	7.53	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
37	20230626	130905	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	-200	5	-2.76	1061576170	150992	75.71	7120	7220	6950	9410	5070	7240	7030.65	1.68	0	8097	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2156	-111.75	1.43	12	0.49	-63.00	4925.00	8470	20220905	-16.88	6350	20220623	10.87	7800	-9.74	20230113	6550	7.48	20230503	8470	-16.88	20220905	6510	8.14	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
38	20230626	120906	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-250	5	-3.45	989114100	140650	70.53	7120	7220	6950	9410	5070	7240	7032.42	1.68	0	8407	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2141	-110.95	1.42	12	0.46	-63.00	4925.00	8470	20220905	-17.47	6350	20220623	10.08	7800	-10.38	20230113	6550	6.72	20230503	8470	-17.47	20220905	6510	7.37	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
39	20230626	110905	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7010	-230	5	-3.18	771813560	109599	54.96	7120	7220	6950	9410	5070	7240	7042.12	1.68	0	9492	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2147	-111.27	1.42	12	0.36	-63.00	4925.00	8470	20220905	-17.24	6350	20220623	10.39	7800	-10.13	20230113	6550	7.02	20230503	8470	-17.24	20220905	6510	7.68	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
40	20230626	100906	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7030	-210	5	-2.90	606765110	86138	43.19	7120	7220	6950	9410	5070	7240	7044.06	1.68	0	9422	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2153	-111.59	1.43	12	0.28	-63.00	4925.00	8470	20220905	-17.00	6350	20220623	10.71	7800	-9.87	20230113	6550	7.33	20230503	8470	-17.00	20220905	6510	7.99	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
41	20230626	090909	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7080	-160	5	-2.21	205916240	29045	14.56	7120	7220	7050	9410	5070	7240	7089.46	1.68	0	4797	7546	7392	7246	7092	6946	7320	7020	153	2170	500	5350	10	1	30624879	2168	-112.38	1.44	12	0.09	-63.00	4925.00	8470	20220905	-16.41	6350	20220623	11.50	7800	-9.23	20230113	6550	8.09	20230503	8470	-16.41	20220905	6510	8.76	20220713	1.28	N	229640	500	153 억	515236	N	N	46	N	N
42	20230623	182015	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7240	-100	5	-1.36	1438550880	199429	56.30	7400	7400	7100	9540	5140	7340	7213.12	1.72	0	-10413	7586	7462	7346	7222	7106	7405	7165	153	2200	500	5430	10	1	30624879	2217	-114.92	1.47	12	0.65	-63.00	4925.00	8470	20220905	-14.52	6350	20220623	14.02	7800	-7.18	20230113	6550	10.53	20230503	8470	-14.52	20220905	6350	14.02	20220623	1.25	N	229640	500	153 억	526817	N	N	46	N	N
43	20230623	140727	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7210	-130	5	-1.77	1176681400	163157	46.06	7400	7400	7100	9540	5140	7340	7211.96	1.72	0	-8494	7586	7462	7346	7222	7106	7405	7165	153	2200	500	5430	10	1	30624879	2208	-114.44	1.46	12	0.53	-63.00	4925.00	8470	20220905	-14.88	6350	20220623	13.54	7800	-7.56	20230113	6550	10.08	20230503	8470	-14.88	20220905	6350	13.54	20220623	1.25	N	229640	500	153 억	526817	N	N	0	N	N
44	20230622	160249	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7340	40	2	0.55	2566297980	348254	77.09	7450	7470	7230	9490	5110	7300	7369.07	1.70	0	919	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2248	-116.51	1.49	12	1.14	-63.00	4925.00	8470	20220905	-13.34	6350	20220623	15.59	7800	-5.90	20230113	6550	12.06	20230503	8470	-13.34	20220905	6350	15.59	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
45	20230622	150521	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7250	-50	5	-0.68	2462848960	334104	73.96	7450	7470	7230	9490	5110	7300	7371.50	1.70	0	4559	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2220	-115.08	1.47	12	1.09	-63.00	4925.00	8470	20220905	-14.40	6350	20220623	14.17	7800	-7.05	20230113	6550	10.69	20230503	8470	-14.40	20220905	6350	14.17	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
46	20230622	140104	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7250	-50	5	-0.68	2345856970	317951	70.39	7450	7470	7250	9490	5110	7300	7378.05	1.70	0	3256	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2220	-115.08	1.47	12	1.04	-63.00	4925.00	8470	20220905	-14.40	6350	20220623	14.17	7800	-7.05	20230113	6550	10.69	20230503	8470	-14.40	20220905	6350	14.17	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
47	20230622	130201	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7270	-30	5	-0.41	2224446980	301228	66.68	7450	7470	7260	9490	5110	7300	7384.60	1.70	0	2609	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2226	-115.40	1.48	12	0.98	-63.00	4925.00	8470	20220905	-14.17	6350	20220623	14.49	7800	-6.79	20230113	6550	10.99	20230503	8470	-14.17	20220905	6350	14.49	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
48	20230622	120617	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7290	-10	5	-0.14	2112309360	285820	63.27	7450	7470	7270	9490	5110	7300	7390.35	1.70	0	-823	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2233	-115.71	1.48	12	0.93	-63.00	4925.00	8470	20220905	-13.93	6350	20220623	14.80	7800	-6.54	20230113	6550	11.30	20230503	8470	-13.93	20220905	6350	14.80	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
49	20230622	110711	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7320	20	2	0.27	1836712390	248086	54.92	7450	7470	7320	9490	5110	7300	7403.53	1.70	0	-2631	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2242	-116.19	1.49	12	0.81	-63.00	4925.00	8470	20220905	-13.58	6350	20220623	15.28	7800	-6.15	20230113	6550	11.76	20230503	8470	-13.58	20220905	6350	15.28	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
50	20230622	100934	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7370	70	2	0.96	1497178280	201890	44.69	7450	7470	7340	9490	5110	7300	7415.81	1.70	0	-3112	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2257	-116.98	1.50	12	0.66	-63.00	4925.00	8470	20220905	-12.99	6350	20220623	16.06	7800	-5.51	20230113	6550	12.52	20230503	8470	-12.99	20220905	6350	16.06	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
51	20230622	090718	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7400	100	2	1.37	576080920	77696	17.20	7450	7450	7340	9490	5110	7300	7414.55	1.70	0	3216	7533	7416	7313	7196	7093	7410	7190	153	2190	500	5400	10	1	30624879	2266	-117.46	1.50	12	0.25	-63.00	4925.00	8470	20220905	-12.63	6350	20220623	16.54	7800	-5.13	20230113	6550	12.98	20230503	8470	-12.63	20220905	6350	16.54	20220623	1.21	N	229640	500	153 억	520852	N	N	1163	N	N
52	20230621	161000	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7300	100	2	1.39	3292717760	449694	415.73	7300	7430	7210	9360	5040	7200	7322.14	1.81	0	-25749	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2236	-115.87	1.48	12	1.47	-63.00	4925.00	8470	20220905	-13.81	6350	20220623	14.96	7800	-6.41	20230113	6550	11.45	20230503	8470	-13.81	20220905	6350	14.96	20220623	1.24	N	229640	500	153 억	555701	N	N	1163	N	N
53	20230621	150131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7340	140	2	1.94	3125525920	426847	394.61	7300	7430	7210	9360	5040	7200	7322.36	1.81	0	-25472	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2248	-116.51	1.49	12	1.39	-63.00	4925.00	8470	20220905	-13.34	6350	20220623	15.59	7800	-5.90	20230113	6550	12.06	20230503	8470	-13.34	20220905	6350	15.59	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
54	20230621	140535	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7340	140	2	1.94	2966729290	405203	374.60	7300	7430	7210	9360	5040	7200	7321.59	1.81	0	-24719	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2248	-116.51	1.49	12	1.32	-63.00	4925.00	8470	20220905	-13.34	6350	20220623	15.59	7800	-5.90	20230113	6550	12.06	20230503	8470	-13.34	20220905	6350	15.59	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
55	20230621	130742	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7310	110	2	1.53	2685626140	366865	339.16	7300	7430	7210	9360	5040	7200	7320.48	1.81	0	-22299	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2239	-116.03	1.48	12	1.20	-63.00	4925.00	8470	20220905	-13.70	6350	20220623	15.12	7800	-6.28	20230113	6550	11.60	20230503	8470	-13.70	20220905	6350	15.12	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
56	20230621	120846	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7320	120	2	1.67	2525316630	344937	318.88	7300	7430	7210	9360	5040	7200	7321.10	1.81	0	-21093	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2242	-116.19	1.49	12	1.13	-63.00	4925.00	8470	20220905	-13.58	6350	20220623	15.28	7800	-6.15	20230113	6550	11.76	20230503	8470	-13.58	20220905	6350	15.28	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
57	20230621	110150	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7270	70	2	0.97	1182056940	162375	150.11	7300	7350	7210	9360	5040	7200	7279.80	1.81	0	-279	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2226	-115.40	1.48	12	0.53	-63.00	4925.00	8470	20220905	-14.17	6350	20220623	14.49	7800	-6.79	20230113	6550	10.99	20230503	8470	-14.17	20220905	6350	14.49	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
58	20230621	100204	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7270	70	2	0.97	986116860	135435	125.21	7300	7350	7210	9360	5040	7200	7281.11	1.81	0	2096	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2226	-115.40	1.48	12	0.44	-63.00	4925.00	8470	20220905	-14.17	6350	20220623	14.49	7800	-6.79	20230113	6550	10.99	20230503	8470	-14.17	20220905	6350	14.49	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
59	20230621	090638	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7230	30	2	0.42	231015460	31829	29.42	7300	7310	7230	9360	5040	7200	7258.02	1.81	0	-5125	7306	7252	7186	7132	7066	7280	7160	153	2160	500	5320	10	1	30624879	2214	-114.76	1.47	12	0.10	-63.00	4925.00	8470	20220905	-14.64	6350	20220623	13.86	7800	-7.31	20230113	6550	10.38	20230503	8470	-14.64	20220905	6350	13.86	20220623	1.24	N	229640	500	153 억	555701	N	N	44	N	N
60	20230620	160946	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7200	40	2	0.56	647346330	90228	67.56	7170	7240	7120	9300	5020	7160	7174.55	1.83	0	-3019	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2205	-114.29	1.46	12	0.29	-63.00	4925.00	8470	20220905	-14.99	6350	20220623	13.39	7800	-7.69	20230113	6550	9.92	20230503	8470	-14.99	20220905	6350	13.39	20220623	1.25	N	229640	500	153 억	559527	N	N	44	N	N
61	20230620	150957	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7150	-10	5	-0.14	579652240	80819	60.52	7170	7240	7120	9300	5020	7160	7172.23	1.83	0	-2651	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2190	-113.49	1.45	12	0.26	-63.00	4925.00	8470	20220905	-15.58	6350	20220623	12.60	7800	-8.33	20230113	6550	9.16	20230503	8470	-15.58	20220905	6350	12.60	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
62	20230620	140818	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7160	0	3	0.00	542357390	75605	56.61	7170	7240	7120	9300	5020	7160	7173.57	1.83	0	-2646	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2193	-113.65	1.45	12	0.25	-63.00	4925.00	8470	20220905	-15.47	6350	20220623	12.76	7800	-8.21	20230113	6550	9.31	20230503	8470	-15.47	20220905	6350	12.76	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
63	20230620	130725	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7150	-10	5	-0.14	506060450	70536	52.82	7170	7240	7120	9300	5020	7160	7174.50	1.83	0	-2599	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2190	-113.49	1.45	12	0.23	-63.00	4925.00	8470	20220905	-15.58	6350	20220623	12.60	7800	-8.33	20230113	6550	9.16	20230503	8470	-15.58	20220905	6350	12.60	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
64	20230620	120640	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7150	-10	5	-0.14	485413020	67653	50.66	7170	7240	7120	9300	5020	7160	7175.04	1.83	0	-2595	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2190	-113.49	1.45	12	0.22	-63.00	4925.00	8470	20220905	-15.58	6350	20220623	12.60	7800	-8.33	20230113	6550	9.16	20230503	8470	-15.58	20220905	6350	12.60	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
65	20230620	110914	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7180	20	2	0.28	401224880	55893	41.85	7170	7240	7120	9300	5020	7160	7178.45	1.83	0	-2590	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2199	-113.97	1.46	12	0.18	-63.00	4925.00	8470	20220905	-15.23	6350	20220623	13.07	7800	-7.95	20230113	6550	9.62	20230503	8470	-15.23	20220905	6350	13.07	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
66	20230620	100310	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7190	30	2	0.42	272119780	37949	28.42	7170	7240	7120	9300	5020	7160	7170.67	1.83	0	-1725	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2202	-114.13	1.46	12	0.12	-63.00	4925.00	8470	20220905	-15.11	6350	20220623	13.23	7800	-7.82	20230113	6550	9.77	20230503	8470	-15.11	20220905	6350	13.23	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
67	20230620	090935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7180	20	2	0.28	117261830	16327	12.23	7170	7240	7160	9300	5020	7160	7182.08	1.83	0	1972	7293	7226	7133	7066	6973	7260	7100	153	2140	500	5290	10	1	30624879	2199	-113.97	1.46	12	0.05	-63.00	4925.00	8470	20220905	-15.23	6350	20220623	13.07	7800	-7.95	20230113	6550	9.62	20230503	8470	-15.23	20220905	6350	13.07	20220623	1.25	N	229640	500	153 억	559527	N	N	21	N	N
68	20230619	160654	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7160	90	2	1.27	945157710	132850	128.68	7100	7200	7040	9190	4950	7070	7114.16	1.78	0	14274	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2193	-113.65	1.45	12	0.43	-63.00	4925.00	8470	20220905	-15.47	6350	20220623	12.76	7800	-8.21	20230113	6550	9.31	20230503	8470	-15.47	20220905	6350	12.76	20220623	1.25	N	229640	500	153 억	545257	N	N	21	N	N
69	20230619	150732	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7140	70	2	0.99	820704970	115479	111.85	7100	7200	7040	9190	4950	7070	7106.96	1.78	0	15451	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2187	-113.33	1.45	12	0.38	-63.00	4925.00	8470	20220905	-15.70	6350	20220623	12.44	7800	-8.46	20230113	6550	9.01	20230503	8470	-15.70	20220905	6350	12.44	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
70	20230619	140149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7070	0	3	0.00	739852040	104079	100.81	7100	7200	7040	9190	4950	7070	7108.56	1.78	0	12729	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2165	-112.22	1.44	12	0.34	-63.00	4925.00	8470	20220905	-16.53	6350	20220623	11.34	7800	-9.36	20230113	6550	7.94	20230503	8470	-16.53	20220905	6350	11.34	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
71	20230619	130811	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7060	-10	5	-0.14	644850360	90651	87.80	7100	7200	7040	9190	4950	7070	7113.55	1.78	0	8221	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2162	-112.06	1.43	12	0.30	-63.00	4925.00	8470	20220905	-16.65	6350	20220623	11.18	7800	-9.49	20230113	6550	7.79	20230503	8470	-16.65	20220905	6350	11.18	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
72	20230619	120550	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7080	10	2	0.14	463205910	64927	62.89	7100	7200	7070	9190	4950	7070	7134.26	1.78	0	2891	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2168	-112.38	1.44	12	0.21	-63.00	4925.00	8470	20220905	-16.41	6350	20220623	11.50	7800	-9.23	20230113	6550	8.09	20230503	8470	-16.41	20220905	6350	11.50	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
73	20230619	111006	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7110	40	2	0.57	394717350	55279	53.54	7100	7200	7100	9190	4950	7070	7140.46	1.78	0	3343	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2177	-112.86	1.44	12	0.18	-63.00	4925.00	8470	20220905	-16.06	6350	20220623	11.97	7800	-8.85	20230113	6550	8.55	20230503	8470	-16.06	20220905	6350	11.97	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
74	20230619	100417	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7120	50	2	0.71	303260650	42449	41.12	7100	7200	7100	9190	4950	7070	7144.12	1.78	0	3598	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2180	-113.02	1.45	12	0.14	-63.00	4925.00	8470	20220905	-15.94	6350	20220623	12.13	7800	-8.72	20230113	6550	8.70	20230503	8470	-15.94	20220905	6350	12.13	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
75	20230619	090427	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7120	50	2	0.71	32146360	4515	4.37	7100	7130	7100	9190	4950	7070	7119.90	1.78	0	-432	7190	7130	7060	7000	6930	7160	7030	153	2120	500	5230	10	1	30624879	2180	-113.02	1.45	12	0.01	-63.00	4925.00	8470	20220905	-15.94	6350	20220623	12.13	7800	-8.72	20230113	6550	8.70	20230503	8470	-15.94	20220905	6350	12.13	20220623	1.25	N	229640	500	153 억	545257	N	N	1154	N	N
76	20230616	161039	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7070	90	2	1.29	717997170	101481	280.85	6990	7120	6990	9070	4890	6980	7075.19	1.71	0	8228	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2165	-112.22	1.44	12	0.33	-63.00	4925.00	8470	20220905	-16.53	6350	20220623	11.34	7800	-9.36	20230113	6550	7.94	20230503	8470	-16.53	20220905	6350	11.34	20220623	1.27	N	229640	500	153 억	522409	N	N	1154	N	N
77	20230616	150650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7050	70	2	1.00	680985290	96248	266.37	6990	7120	6990	9070	4890	6980	7075.32	1.71	0	8905	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2159	-111.90	1.43	12	0.31	-63.00	4925.00	8470	20220905	-16.77	6350	20220623	11.02	7800	-9.62	20230113	6550	7.63	20230503	8470	-16.77	20220905	6350	11.02	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
78	20230616	140226	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7080	100	2	1.43	590779520	83476	231.02	6990	7120	6990	9070	4890	6980	7077.24	1.71	0	12922	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2168	-112.38	1.44	12	0.27	-63.00	4925.00	8470	20220905	-16.41	6350	20220623	11.50	7800	-9.23	20230113	6550	8.09	20230503	8470	-16.41	20220905	6350	11.50	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
79	20230616	130644	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7090	110	2	1.58	478791150	67685	187.32	6990	7120	6990	9070	4890	6980	7073.81	1.71	0	17796	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2171	-112.54	1.44	12	0.22	-63.00	4925.00	8470	20220905	-16.29	6350	20220623	11.65	7800	-9.10	20230113	6550	8.24	20230503	8470	-16.29	20220905	6350	11.65	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
80	20230616	121037	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7060	80	2	1.15	222337400	31549	87.31	6990	7060	6990	9070	4890	6980	7047.37	1.71	0	4567	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2162	-112.06	1.43	12	0.10	-63.00	4925.00	8470	20220905	-16.65	6350	20220623	11.18	7800	-9.49	20230113	6550	7.79	20230503	8470	-16.65	20220905	6350	11.18	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
81	20230616	110821	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7060	80	2	1.15	180730440	25650	70.99	6990	7060	6990	9070	4890	6980	7046.02	1.71	0	3656	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2162	-112.06	1.43	12	0.08	-63.00	4925.00	8470	20220905	-16.65	6350	20220623	11.18	7800	-9.49	20230113	6550	7.79	20230503	8470	-16.65	20220905	6350	11.18	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
82	20230616	100522	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	60	2	0.86	116774130	16575	45.87	6990	7060	6990	9070	4890	6980	7045.20	1.71	0	2484	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2156	-111.75	1.43	12	0.05	-63.00	4925.00	8470	20220905	-16.88	6350	20220623	10.87	7800	-9.74	20230113	6550	7.48	20230503	8470	-16.88	20220905	6350	10.87	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
83	20230616	090732	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	7040	60	2	0.86	36993190	5255	14.54	6990	7050	6990	9070	4890	6980	7039.62	1.71	0	-323	7040	7010	6990	6960	6940	7000	6950	153	2090	500	5160	10	1	30624879	2156	-111.75	1.43	12	0.02	-63.00	4925.00	8470	20220905	-16.88	6350	20220623	10.87	7800	-9.74	20230113	6550	7.48	20230503	8470	-16.88	20220905	6350	10.87	20220623	1.27	N	229640	500	153 억	522409	N	N	1023	N	N
84	20230615	150453	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-10	5	-0.14	239003710	34191	68.60	7020	7020	6970	9100	4900	7000	6990.25	1.75	0	-12411	7113	7056	7013	6956	6913	7035	6935	153	2100	500	5180	10	1	30624879	2141	-110.95	1.42	12	0.11	-63.00	4925.00	8470	20220905	-17.47	6350	20220623	10.08	7800	-10.38	20230113	6550	6.72	20230503	8470	-17.47	20220905	6350	10.08	20220623	1.24	N	229640	500	153 억	534853	N	N	0	N	N
85	20230615	140829	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-10	5	-0.14	226082040	32341	64.89	7020	7020	6970	9100	4900	7000	6990.57	1.75	0	-12426	7113	7056	7013	6956	6913	7035	6935	153	2100	500	5180	10	1	30624879	2141	-110.95	1.42	12	0.11	-63.00	4925.00	8470	20220905	-17.47	6350	20220623	10.08	7800	-10.38	20230113	6550	6.72	20230503	8470	-17.47	20220905	6350	10.08	20220623	1.24	N	229640	500	153 억	534853	N	N	0	N	N
86	20230615	131007	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6990	-10	5	-0.14	222331710	31804	63.81	7020	7020	6970	9100	4900	7000	6990.68	1.75	0	-12430	7113	7056	7013	6956	6913	7035	6935	153	2100	500	5180	10	1	30624879	2141	-110.95	1.42	12	0.10	-63.00	4925.00	8470	20220905	-17.47	6350	20220623	10.08	7800	-10.38	20230113	6550	6.72	20230503	8470	-17.47	20220905	6350	10.08	20220623	1.24	N	229640	500	153 억	534853	N	N	0	N	N
87	20230615	120318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	-20	5	-0.29	217092290	31054	62.31	7020	7020	6970	9100	4900	7000	6990.80	1.75	0	-12435	7113	7056	7013	6956	6913	7035	6935	153	2100	500	5180	10	1	30624879	2138	-110.79	1.42	12	0.10	-63.00	4925.00	8470	20220905	-17.59	6350	20220623	9.92	7800	-10.51	20230113	6550	6.56	20230503	8470	-17.59	20220905	6350	9.92	20220623	1.24	N	229640	500	153 억	534853	N	N	0	N	N
88	20230615	110919	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6980	-20	5	-0.29	206446040	29528	59.25	7020	7020	6970	9100	4900	7000	6991.53	1.75	0	-12426	7113	7056	7013	6956	6913	7035	6935	153	2100	500	5180	10	1	30624879	2138	-110.79	1.42	12	0.10	-63.00	4925.00	8470	20220905	-17.59	6350	20220623	9.92	7800	-10.51	20230113	6550	6.56	20230503	8470	-17.59	20220905	6350	9.92	20220623	1.24	N	229640	500	153 억	534853	N	N	0	N	N
89	20230611	184845	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	6900	-40	5	-0.58	559056590	80700	183.84	6940	7000	6900	9020	4860	6940	6927.75	1.75	1349	-38996	7040	6990	6960	6910	6880	6975	6895	153	2080	500	5130	10	1	30624879	2113	-109.52	1.40	12	0.26	-63.00	4925.00	8470	20220905	-18.54	6350	20220623	8.66	7800	-11.54	20230113	6550	5.34	20230503	8470	-18.54	20220905	6350	8.66	20220623	1.27	N	229640	500	153 억	534990	N	N	153	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History