KissMeData/383800/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

38 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	161119	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7920	30	2	0.38	484871470	61451	49.95	7890	7930	7840	10250	5530	7890	7890.37	9.93	0	-14241	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6041	3.62	0.38	12	0.08	2188.00	20733.00	9690	20221202	-18.27	7840	20230630	1.02	8950	-11.51	20230202	7840	1.02	20230630	9690	-18.27	20221202	7840	1.02	20230630	0.54	N	383800	1000	762 억	7572916	N	N	17	N	N
3	20230630	151120	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7910	20	2	0.25	472560890	59896	48.69	7890	7930	7840	10250	5530	7890	7889.69	9.93	0	-14196	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6034	3.62	0.38	12	0.08	2188.00	20733.00	9690	20221202	-18.37	7840	20230630	0.89	8950	-11.62	20230202	7840	0.89	20230630	9690	-18.37	20221202	7840	0.89	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
4	20230630	141119	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7910	20	2	0.25	350819060	44507	36.18	7890	7930	7840	10250	5530	7890	7882.33	9.93	0	-13847	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6034	3.62	0.38	12	0.06	2188.00	20733.00	9690	20221202	-18.37	7840	20230630	0.89	8950	-11.62	20230202	7840	0.89	20230630	9690	-18.37	20221202	7840	0.89	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
5	20230630	131118	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7900	10	2	0.13	299316750	37989	30.88	7890	7930	7840	10250	5530	7890	7879.04	9.93	0	-13851	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6026	3.61	0.38	12	0.05	2188.00	20733.00	9690	20221202	-18.47	7840	20230630	0.77	8950	-11.73	20230202	7840	0.77	20230630	9690	-18.47	20221202	7840	0.77	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
6	20230630	121115	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7890	0	3	0.00	268089750	34032	27.67	7890	7930	7840	10250	5530	7890	7877.58	9.93	0	-13851	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6019	3.61	0.38	12	0.04	2188.00	20733.00	9690	20221202	-18.58	7840	20230630	0.64	8950	-11.84	20230202	7840	0.64	20230630	9690	-18.58	20221202	7840	0.64	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
7	20230630	111106	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7900	10	2	0.13	238027320	30224	24.57	7890	7930	7840	10250	5530	7890	7875.44	9.93	0	-12465	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6026	3.61	0.38	12	0.04	2188.00	20733.00	9690	20221202	-18.47	7840	20230630	0.77	8950	-11.73	20230202	7840	0.77	20230630	9690	-18.47	20221202	7840	0.77	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
8	20230630	101118	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7890	0	3	0.00	176447340	22413	18.22	7890	7930	7840	10250	5530	7890	7872.54	9.93	0	-9014	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6019	3.61	0.38	12	0.03	2188.00	20733.00	9690	20221202	-18.58	7840	20230630	0.64	8950	-11.84	20230202	7840	0.64	20230630	9690	-18.58	20221202	7840	0.64	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
9	20230630	091118	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7890	0	3	0.00	32501510	4113	3.34	7890	7930	7890	10250	5530	7890	7902.14	9.93	0	-2137	7983	7936	7913	7866	7843	7925	7855	763	2360	1000	5990	10	1	76280690	6019	3.61	0.38	12	0.01	2188.00	20733.00	9690	20221202	-18.58	7890	20230630	0.00	8950	-11.84	20230202	7890	0.00	20230630	9690	-18.58	20221202	7890	0.00	20230630	0.54	N	383800	1000	762 억	7572916	N	N	0	N	N
10	20230629	161112	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7890	-80	5	-1.00	972411060	122892	139.05	7960	7960	7890	10360	5580	7970	7912.73	9.95	0	-19477	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6019	3.61	0.38	12	0.16	2188.00	20733.00	9690	20221202	-18.58	7890	20230629	0.00	8950	-11.84	20230202	7890	0.00	20230629	9690	-18.58	20221202	7890	0.00	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
11	20230629	151112	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7900	-70	5	-0.88	901635710	113924	128.90	7960	7960	7890	10360	5580	7970	7914.36	9.95	0	-17651	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6026	3.61	0.38	12	0.15	2188.00	20733.00	9690	20221202	-18.47	7890	20230629	0.13	8950	-11.73	20230202	7890	0.13	20230629	9690	-18.47	20221202	7890	0.13	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
12	20230629	141110	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7910	-60	5	-0.75	754243610	95257	107.78	7960	7960	7900	10360	5580	7970	7917.99	9.95	0	-15703	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6034	3.62	0.38	12	0.12	2188.00	20733.00	9690	20221202	-18.37	7900	20230629	0.13	8950	-11.62	20230202	7900	0.13	20230629	9690	-18.37	20221202	7900	0.13	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
13	20230629	131108	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7910	-60	5	-0.75	551948700	69663	78.82	7960	7960	7900	10360	5580	7970	7923.13	9.95	0	-14306	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6034	3.62	0.38	12	0.09	2188.00	20733.00	9690	20221202	-18.37	7900	20230629	0.13	8950	-11.62	20230202	7900	0.13	20230629	9690	-18.37	20221202	7900	0.13	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
14	20230629	121113	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7920	-50	5	-0.63	477469600	60253	68.18	7960	7960	7900	10360	5580	7970	7924.41	9.95	0	-11810	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6041	3.62	0.38	12	0.08	2188.00	20733.00	9690	20221202	-18.27	7900	20230629	0.25	8950	-11.51	20230202	7900	0.25	20230629	9690	-18.27	20221202	7900	0.25	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
15	20230629	111114	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7920	-50	5	-0.63	412821370	52086	58.93	7960	7960	7900	10360	5580	7970	7925.76	9.95	0	-9469	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6041	3.62	0.38	12	0.07	2188.00	20733.00	9690	20221202	-18.27	7900	20230629	0.25	8950	-11.51	20230202	7900	0.25	20230629	9690	-18.27	20221202	7900	0.25	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
16	20230629	101116	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7950	-20	5	-0.25	291527930	36782	41.62	7960	7960	7900	10360	5580	7970	7925.83	9.95	0	-3957	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6064	3.63	0.38	12	0.05	2188.00	20733.00	9690	20221202	-17.96	7900	20230629	0.63	8950	-11.17	20230202	7900	0.63	20230629	9690	-17.96	20221202	7900	0.63	20230629	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
17	20230629	091004	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7950	-20	5	-0.25	17651210	2222	2.51	7960	7960	7930	10360	5580	7970	7943.84	9.95	0	-1191	8030	8000	7980	7950	7930	7990	7940	763	2390	1000	6050	10	1	76280690	6064	3.63	0.38	12	0.00	2188.00	20733.00	9690	20221202	-17.96	7920	20230626	0.38	8950	-11.17	20230202	7920	0.38	20230626	9690	-17.96	20221202	7920	0.38	20230626	0.54	N	383800	1000	762 억	7591368	N	N	1	N	N
18	20230628	161057	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7970	-10	5	-0.13	703484100	88183	72.23	7980	8010	7960	10370	5590	7980	7977.55	9.97	0	-14554	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6080	3.64	0.38	12	0.12	2188.00	20733.00	9690	20221202	-17.75	7920	20230626	0.63	8950	-10.95	20230202	7920	0.63	20230626	9690	-17.75	20221202	7920	0.63	20230626	0.55	N	383800	1000	762 억	7605994	N	N	1	N	N
19	20230628	151105	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7970	-10	5	-0.13	640953850	80346	65.81	7980	8010	7960	10370	5590	7980	7977.42	9.97	0	-11599	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6080	3.64	0.38	12	0.11	2188.00	20733.00	9690	20221202	-17.75	7920	20230626	0.63	8950	-10.95	20230202	7920	0.63	20230626	9690	-17.75	20221202	7920	0.63	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
20	20230628	141104	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	0	3	0.00	595427560	74636	61.14	7980	8010	7960	10370	5590	7980	7977.75	9.97	0	-11373	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6087	3.65	0.38	12	0.10	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
21	20230628	131105	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7970	-10	5	-0.13	558182470	69965	57.31	7980	8010	7960	10370	5590	7980	7978.02	9.97	0	-11091	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6080	3.64	0.38	12	0.09	2188.00	20733.00	9690	20221202	-17.75	7920	20230626	0.63	8950	-10.95	20230202	7920	0.63	20230626	9690	-17.75	20221202	7920	0.63	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
22	20230628	121117	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	0	3	0.00	369759220	46327	37.95	7980	8010	7970	10370	5590	7980	7981.51	9.97	0	-5579	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6087	3.65	0.38	12	0.06	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
23	20230628	111113	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	0	3	0.00	269833590	33800	27.69	7980	8010	7970	10370	5590	7980	7983.24	9.97	0	-5306	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6087	3.65	0.38	12	0.04	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
24	20230628	101113	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	0	3	0.00	143964120	18030	14.77	7980	8010	7970	10370	5590	7980	7984.70	9.97	0	-2902	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6087	3.65	0.38	12	0.02	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
25	20230628	091107	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8000	20	2	0.25	19325310	2420	1.98	7980	8010	7980	10370	5590	7980	7985.67	9.97	0	-79	8046	8012	7986	7952	7926	8000	7940	763	2390	1000	6060	10	1	76280690	6102	3.66	0.39	12	0.00	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.55	N	383800	1000	762 억	7605994	N	N	38	N	N
26	20230627	161107	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	-30	5	-0.37	967803030	121133	197.47	8010	8020	7960	10410	5610	8010	7989.66	9.93	0	34247	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6087	3.65	0.38	12	0.16	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.55	N	383800	1000	762 억	7571799	N	N	38	N	N
27	20230627	151118	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7990	-20	5	-0.25	933525970	116839	190.47	8010	8020	7960	10410	5610	8010	7989.85	9.93	0	34382	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6095	3.65	0.39	12	0.15	2188.00	20733.00	9690	20221202	-17.54	7920	20230626	0.88	8950	-10.73	20230202	7920	0.88	20230626	9690	-17.54	20221202	7920	0.88	20230626	0.55	N	383800	1000	762 억	7571799	N	N	72	N	N
28	20230627	141126	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-10	5	-0.12	666595770	83411	135.97	8010	8020	7960	10410	5610	8010	7991.70	9.93	0	22305	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6102	3.66	0.39	12	0.11	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.55	N	383800	1000	762 억	7571799	N	N	72	N	N
29	20230627	121124	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-10	5	-0.12	299716410	37472	61.09	8010	8020	7960	10410	5610	8010	7998.41	9.93	0	1997	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6102	3.66	0.39	12	0.05	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.55	N	383800	1000	762 억	7571799	N	N	72	N	N
30	20230627	111135	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	7980	-30	5	-0.37	267426440	33437	54.51	8010	8020	7960	10410	5610	8010	7997.92	9.93	0	3084	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6087	3.65	0.38	12	0.04	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.55	N	383800	1000	762 억	7571799	N	N	72	N	N
31	20230627	101100	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8010	0	3	0.00	118594920	14830	24.18	8010	8020	7960	10410	5610	8010	7996.96	9.93	0	-935	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6110	3.66	0.39	12	0.02	2188.00	20733.00	9690	20221202	-17.34	7920	20230626	1.14	8950	-10.50	20230202	7920	1.14	20230626	9690	-17.34	20221202	7920	1.14	20230626	0.55	N	383800	1000	762 억	7571799	N	N	72	N	N
32	20230627	091106	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8000	-10	5	-0.12	22653320	2838	4.63	8010	8020	7960	10410	5610	8010	7982.14	9.93	0	-61	8070	8040	7980	7950	7890	8055	7965	763	2400	1000	6080	10	1	76280690	6102	3.66	0.39	12	0.00	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.55	N	383800	1000	762 억	7571799	N	N	72	N	N
33	20230626	161105	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8010	30	2	0.38	484993070	60843	28.24	7980	8010	7920	10370	5590	7980	7971.19	9.93	0	-6219	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6110	3.66	0.39	12	0.08	2188.00	20733.00	9690	20221202	-17.34	7920	20230626	1.14	8950	-10.50	20230202	7920	1.14	20230626	9690	-17.34	20221202	7920	1.14	20230626	0.54	N	383800	1000	762 억	7578033	N	N	72	N	N
34	20230626	151112	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8000	20	2	0.25	463779290	58194	27.01	7980	8010	7920	10370	5590	7980	7969.54	9.93	0	-5303	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6102	3.66	0.39	12	0.08	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.54	N	383800	1000	762 억	7578033	N	N	43	N	N
35	20230626	141110	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7980	0	3	0.00	394952530	49583	23.01	7980	8000	7920	10370	5590	7980	7965.48	9.93	0	-4045	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6087	3.65	0.38	12	0.07	2188.00	20733.00	9690	20221202	-17.65	7920	20230626	0.76	8950	-10.84	20230202	7920	0.76	20230626	9690	-17.65	20221202	7920	0.76	20230626	0.54	N	383800	1000	762 억	7578033	N	N	43	N	N
36	20230626	121106	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8000	20	2	0.25	303581590	38143	17.70	7980	8000	7920	10370	5590	7980	7959.04	9.93	0	57	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6102	3.66	0.39	12	0.05	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.54	N	383800	1000	762 억	7578033	N	N	43	N	N
37	20230626	111105	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8000	20	2	0.25	290058070	36451	16.92	7980	8000	7920	10370	5590	7980	7957.48	9.93	0	146	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6102	3.66	0.39	12	0.05	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.54	N	383800	1000	762 억	7578033	N	N	43	N	N
38	20230626	101103	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8000	20	2	0.25	248554090	31261	14.51	7980	8000	7920	10370	5590	7980	7950.93	9.93	0	173	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6102	3.66	0.39	12	0.04	2188.00	20733.00	9690	20221202	-17.44	7920	20230626	1.01	8950	-10.61	20230202	7920	1.01	20230626	9690	-17.44	20221202	7920	1.01	20230626	0.54	N	383800	1000	762 억	7578033	N	N	43	N	N
39	20230626	091109	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7950	-30	5	-0.38	74584970	9367	4.35	7980	7990	7940	10370	5590	7980	7962.52	9.93	0	-1941	8126	8052	8006	7932	7886	8030	7910	763	2390	1000	6060	10	1	76280690	6064	3.63	0.38	12	0.01	2188.00	20733.00	9690	20221202	-17.96	7940	20230626	0.13	8950	-11.17	20230202	7940	0.13	20230626	9690	-17.96	20221202	7940	0.13	20230626	0.54	N	383800	1000	762 억	7578033	N	N	43	N	N
40	20230623	191018	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7980	-100	5	-1.24	1725392250	215470	206.46	8070	8080	7960	10500	5660	8080	8007.63	9.93	-31530	-14058	8186	8132	8106	8052	8026	8120	8040	763	2420	1000	6140	10	1	76280690	6087	3.65	0.38	12	0.28	2188.00	20733.00	9690	20221202	-17.65	7960	20230623	0.25	8950	-10.84	20230202	7960	0.25	20230623	9690	-17.65	20221202	7960	0.25	20230623	0.56	N	383800	1000	762 억	7578033	N	N	43	N	N
41	20230623	140859	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	7990	-90	5	-1.11	1277187090	159318	152.66	8070	8080	7970	10500	5660	8080	8016.59	9.98	0	-11727	8186	8132	8106	8052	8026	8120	8040	763	2420	1000	6140	10	1	76280690	6095	3.65	0.39	12	0.21	2188.00	20733.00	9690	20221202	-17.54	7970	20230623	0.25	8950	-10.73	20230202	7970	0.25	20230623	9690	-17.54	20221202	7970	0.25	20230623	0.56	N	383800	1000	762 억	7609563	N	N	26	N	N
42	20230622	160647	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8080	-40	5	-0.49	836703230	103208	65.27	8100	8160	8080	10550	5690	8120	8107.18	9.99	0	-9072	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6163	3.69	0.39	12	0.14	2188.00	20733.00	9690	20221202	-16.62	8080	20230622	0.00	8950	-9.72	20230202	8080	0.00	20230622	9690	-16.62	20221202	8080	0.00	20230622	0.54	N	383800	1000	762 억	7618712	N	N	26	N	N
43	20230622	150940	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8100	-20	5	-0.25	638662040	78719	49.78	8100	8160	8090	10550	5690	8120	8113.19	9.99	0	-9082	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6179	3.70	0.39	12	0.10	2188.00	20733.00	9690	20221202	-16.41	8090	20230622	0.12	8950	-9.50	20230202	8090	0.12	20230622	9690	-16.41	20221202	8090	0.12	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
44	20230622	140343	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8110	-10	5	-0.12	496408310	61159	38.68	8100	8160	8100	10550	5690	8120	8116.68	9.99	0	-5724	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6186	3.71	0.39	12	0.08	2188.00	20733.00	9690	20221202	-16.31	8100	20230622	0.12	8950	-9.39	20230202	8100	0.12	20230622	9690	-16.31	20221202	8100	0.12	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
45	20230622	130630	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8110	-10	5	-0.12	373006070	45928	29.04	8100	8160	8100	10550	5690	8120	8121.54	9.99	0	-5239	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6186	3.71	0.39	12	0.06	2188.00	20733.00	9690	20221202	-16.31	8100	20230622	0.12	8950	-9.39	20230202	8100	0.12	20230622	9690	-16.31	20221202	8100	0.12	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
46	20230622	121020	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8120	0	3	0.00	238198040	29304	18.53	8100	8160	8100	10550	5690	8120	8128.52	9.99	0	-2857	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6194	3.71	0.39	12	0.04	2188.00	20733.00	9690	20221202	-16.20	8100	20230622	0.25	8950	-9.27	20230202	8100	0.25	20230622	9690	-16.20	20221202	8100	0.25	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
47	20230622	110633	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8130	10	2	0.12	153290850	18848	11.92	8100	8160	8100	10550	5690	8120	8133.00	9.99	0	-2257	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6202	3.72	0.39	12	0.02	2188.00	20733.00	9690	20221202	-16.10	8100	20230622	0.37	8950	-9.16	20230202	8100	0.37	20230622	9690	-16.10	20221202	8100	0.37	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
48	20230622	100713	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8150	30	2	0.37	68902460	8478	5.36	8100	8160	8100	10550	5690	8120	8127.21	9.99	0	-2257	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6217	3.72	0.39	12	0.01	2188.00	20733.00	9690	20221202	-15.89	8100	20230622	0.62	8950	-8.94	20230202	8100	0.62	20230622	9690	-15.89	20221202	8100	0.62	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
49	20230622	090300	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8120	0	3	0.00	18664530	2302	1.46	8100	8140	8100	10550	5690	8120	8107.96	9.99	0	-1012	8240	8180	8150	8090	8060	8165	8075	763	2430	1000	6170	10	1	76280690	6194	3.71	0.39	12	0.00	2188.00	20733.00	9690	20221202	-16.20	8100	20230622	0.25	8950	-9.27	20230202	8100	0.25	20230622	9690	-16.20	20221202	8100	0.25	20230622	0.54	N	383800	1000	762 억	7618712	N	N	1831	N	N
50	20230621	160739	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8120	-70	5	-0.85	1282592790	157642	129.22	8190	8210	8120	10640	5740	8190	8136.71	10.02	0	-21586	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6194	3.71	0.39	12	0.21	2188.00	20733.00	9690	20221202	-16.20	8120	20230621	0.00	8950	-9.27	20230202	8120	0.00	20230621	9690	-16.20	20221202	8120	0.00	20230621	0.54	N	383800	1000	762 억	7640270	N	N	1831	N	N
51	20230621	150948	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8130	-60	5	-0.73	1182881310	145364	119.16	8190	8210	8120	10640	5740	8190	8137.37	10.02	0	-18137	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6202	3.72	0.39	12	0.19	2188.00	20733.00	9690	20221202	-16.10	8120	20230621	0.12	8950	-9.16	20230202	8120	0.12	20230621	9690	-16.10	20221202	8120	0.12	20230621	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
52	20230621	140806	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8130	-60	5	-0.73	1091099230	134073	109.90	8190	8210	8120	10640	5740	8190	8138.09	10.02	0	-16388	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6202	3.72	0.39	12	0.18	2188.00	20733.00	9690	20221202	-16.10	8120	20230621	0.12	8950	-9.16	20230202	8120	0.12	20230621	9690	-16.10	20221202	8120	0.12	20230621	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
53	20230621	130503	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8140	-50	5	-0.61	889463150	109264	89.57	8190	8210	8120	10640	5740	8190	8140.49	10.02	0	-13847	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6209	3.72	0.39	12	0.14	2188.00	20733.00	9690	20221202	-16.00	8120	20230621	0.25	8950	-9.05	20230202	8120	0.25	20230621	9690	-16.00	20221202	8120	0.25	20230621	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
54	20230621	121032	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8140	-50	5	-0.61	828618010	101786	83.44	8190	8210	8120	10640	5740	8190	8140.78	10.02	0	-13249	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6209	3.72	0.39	12	0.13	2188.00	20733.00	9690	20221202	-16.00	8120	20230621	0.25	8950	-9.05	20230202	8120	0.25	20230621	9690	-16.00	20221202	8120	0.25	20230621	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
55	20230621	111001	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8130	-60	5	-0.73	720009070	88430	72.49	8190	8210	8120	10640	5740	8190	8142.12	10.02	0	-12265	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6202	3.72	0.39	12	0.12	2188.00	20733.00	9690	20221202	-16.10	8120	20230621	0.12	8950	-9.16	20230202	8120	0.12	20230621	9690	-16.10	20221202	8120	0.12	20230621	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
56	20230621	100219	55	30.00	KOSPI	신저가	금융업	N	N	N	Y	40	N	8140	-50	5	-0.61	430894190	52874	43.34	8190	8210	8130	10640	5740	8190	8149.44	10.02	0	-2236	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6209	3.72	0.39	12	0.07	2188.00	20733.00	9690	20221202	-16.00	8130	20230621	0.12	8950	-9.05	20230202	8130	0.12	20230621	9690	-16.00	20221202	8130	0.12	20230621	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
57	20230621	091026	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8170	-20	5	-0.24	27539900	3368	2.76	8190	8210	8160	10640	5740	8190	8176.85	10.02	0	58	8290	8240	8200	8150	8110	8220	8130	763	2450	1000	6220	10	1	76280690	6232	3.73	0.39	12	0.00	2188.00	20733.00	9690	20221202	-15.69	8130	20220927	0.49	8950	-8.72	20230202	8140	0.37	20230615	9690	-15.69	20221202	8130	0.49	20220927	0.54	N	383800	1000	762 억	7640270	N	N	99	N	N
58	20230620	160611	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-30	5	-0.36	995417660	121538	200.83	8240	8250	8160	10680	5760	8220	8190.18	10.02	0	-6583	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6247	3.74	0.40	12	0.16	2188.00	20733.00	9690	20221202	-15.48	8130	20220927	0.74	8950	-8.49	20230202	8140	0.61	20230615	9690	-15.48	20221202	8130	0.74	20220927	0.54	N	383800	1000	762 억	7644249	N	N	99	N	N
59	20230620	150922	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-20	5	-0.24	948395080	115796	191.34	8240	8250	8160	10680	5760	8220	8190.22	10.02	0	-3898	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6255	3.75	0.40	12	0.15	2188.00	20733.00	9690	20221202	-15.38	8130	20220927	0.86	8950	-8.38	20230202	8140	0.74	20230615	9690	-15.38	20221202	8130	0.86	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
60	20230620	140655	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-30	5	-0.36	856271330	104545	172.75	8240	8250	8160	10680	5760	8220	8190.46	10.02	0	-2103	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6247	3.74	0.40	12	0.14	2188.00	20733.00	9690	20221202	-15.48	8130	20220927	0.74	8950	-8.49	20230202	8140	0.61	20230615	9690	-15.48	20221202	8130	0.74	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
61	20230620	130449	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-30	5	-0.36	499794360	60955	100.72	8240	8250	8180	10680	5760	8220	8199.40	10.02	0	-3160	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6247	3.74	0.40	12	0.08	2188.00	20733.00	9690	20221202	-15.48	8130	20220927	0.74	8950	-8.49	20230202	8140	0.61	20230615	9690	-15.48	20221202	8130	0.74	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
62	20230620	120847	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-20	5	-0.24	339386830	41367	68.35	8240	8250	8180	10680	5760	8220	8204.29	10.02	0	-1485	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6255	3.75	0.40	12	0.05	2188.00	20733.00	9690	20221202	-15.38	8130	20220927	0.86	8950	-8.38	20230202	8140	0.74	20230615	9690	-15.38	20221202	8130	0.86	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
63	20230620	110900	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	0	3	0.00	239037400	29127	48.13	8240	8250	8180	10680	5760	8220	8206.73	10.02	0	-84	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6270	3.76	0.40	12	0.04	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
64	20230620	100235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-20	5	-0.24	111163510	13523	22.35	8240	8250	8200	10680	5760	8220	8220.33	10.02	0	-1939	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6255	3.75	0.40	12	0.02	2188.00	20733.00	9690	20221202	-15.38	8130	20220927	0.86	8950	-8.38	20230202	8140	0.74	20230615	9690	-15.38	20221202	8130	0.86	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
65	20230620	090208	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8230	10	2	0.12	700090	85	0.14	8240	8240	8230	10680	5760	8220	8236.35	10.02	0	-32	8266	8242	8226	8202	8186	8240	8200	763	2460	1000	6240	10	1	76280690	6278	3.76	0.40	12	0.00	2188.00	20733.00	9690	20221202	-15.07	8130	20220927	1.23	8950	-8.04	20230202	8140	1.11	20230615	9690	-15.07	20221202	8130	1.23	20220927	0.54	N	383800	1000	762 억	7644249	N	N	458	N	N
66	20230619	161021	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	0	3	0.00	496391250	60325	102.28	8220	8250	8210	10680	5760	8220	8228.62	10.01	0	5173	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6270	3.76	0.40	12	0.08	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7639153	N	N	458	N	N
67	20230619	150743	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8230	10	2	0.12	477060910	57975	98.30	8220	8250	8210	10680	5760	8220	8228.73	10.01	0	5039	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6278	3.76	0.40	12	0.08	2188.00	20733.00	9690	20221202	-15.07	8130	20220927	1.23	8950	-8.04	20230202	8140	1.11	20230615	9690	-15.07	20221202	8130	1.23	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
68	20230619	140857	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8240	20	2	0.24	449165150	54585	92.55	8220	8250	8210	10680	5760	8220	8228.73	10.01	0	4893	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6286	3.77	0.40	12	0.07	2188.00	20733.00	9690	20221202	-14.96	8130	20220927	1.35	8950	-7.93	20230202	8140	1.23	20230615	9690	-14.96	20221202	8130	1.35	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
69	20230619	130831	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8230	10	2	0.12	396442650	48178	81.69	8220	8250	8210	10680	5760	8220	8228.71	10.01	0	4866	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6278	3.76	0.40	12	0.06	2188.00	20733.00	9690	20221202	-15.07	8130	20220927	1.23	8950	-8.04	20230202	8140	1.11	20230615	9690	-15.07	20221202	8130	1.23	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
70	20230619	120507	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8240	20	2	0.24	345763970	42017	71.24	8220	8250	8210	10680	5760	8220	8229.14	10.01	0	5591	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6286	3.77	0.40	12	0.06	2188.00	20733.00	9690	20221202	-14.96	8130	20220927	1.35	8950	-7.93	20230202	8140	1.23	20230615	9690	-14.96	20221202	8130	1.35	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
71	20230619	110511	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	0	3	0.00	292306250	35521	60.23	8220	8250	8210	10680	5760	8220	8229.11	10.01	0	5460	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6270	3.76	0.40	12	0.05	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
72	20230619	100612	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	0	3	0.00	150804220	18316	31.06	8220	8250	8210	10680	5760	8220	8233.47	10.01	0	-458	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6270	3.76	0.40	12	0.02	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
73	20230619	090253	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	0	3	0.00	7488420	911	1.54	8220	8220	8220	10680	5760	8220	8220.00	10.01	0	-68	8280	8250	8210	8180	8140	8230	8160	763	2460	1000	6240	10	1	76280690	6270	3.76	0.40	12	0.00	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7639153	N	N	1423	N	N
74	20230616	160245	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	30	2	0.37	483992010	58927	37.45	8230	8240	8170	10640	5740	8190	8213.41	10.01	0	5487	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6270	3.76	0.40	12	0.08	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7634018	N	N	1423	N	N
75	20230616	150155	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	30	2	0.37	419490250	51078	32.46	8230	8240	8170	10640	5740	8190	8212.74	10.01	0	2812	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6270	3.76	0.40	12	0.07	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
76	20230616	140642	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8230	40	2	0.49	369404700	44988	28.59	8230	8240	8170	10640	5740	8190	8211.18	10.01	0	2046	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6278	3.76	0.40	12	0.06	2188.00	20733.00	9690	20221202	-15.07	8130	20220927	1.23	8950	-8.04	20230202	8140	1.11	20230615	9690	-15.07	20221202	8130	1.23	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
77	20230616	130206	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	30	2	0.37	286698050	34935	22.20	8230	8240	8170	10640	5740	8190	8206.61	10.01	0	847	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6270	3.76	0.40	12	0.05	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
78	20230616	120508	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	30	2	0.37	241115170	29387	18.68	8230	8240	8170	10640	5740	8190	8204.82	10.01	0	173	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6270	3.76	0.40	12	0.04	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
79	20230616	110552	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8220	30	2	0.37	156025270	19037	12.10	8230	8230	8170	10640	5740	8190	8195.90	10.01	0	-555	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6270	3.76	0.40	12	0.02	2188.00	20733.00	9690	20221202	-15.17	8130	20220927	1.11	8950	-8.16	20230202	8140	0.98	20230615	9690	-15.17	20221202	8130	1.11	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
80	20230616	100530	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8200	10	2	0.12	117529740	14346	9.12	8230	8230	8170	10640	5740	8190	8192.51	10.01	0	-220	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6255	3.75	0.40	12	0.02	2188.00	20733.00	9690	20221202	-15.38	8130	20220927	0.86	8950	-8.38	20230202	8140	0.74	20230615	9690	-15.38	20221202	8130	0.86	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
81	20230616	090758	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8190	0	3	0.00	21471030	2621	1.67	8230	8230	8170	10640	5740	8190	8191.92	10.01	0	-222	8290	8240	8190	8140	8090	8215	8115	763	2450	1000	6220	10	1	76280690	6247	3.74	0.40	12	0.00	2188.00	20733.00	9690	20221202	-15.48	8130	20220927	0.74	8950	-8.49	20230202	8140	0.61	20230615	9690	-15.48	20221202	8130	0.74	20220927	0.54	N	383800	1000	762 억	7634018	N	N	656	N	N
82	20230615	150420	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8160	-50	5	-0.61	1212684040	148220	118.73	8220	8240	8140	10670	5750	8210	8181.65	10.02	0	-6289	8310	8260	8230	8180	8150	8245	8165	763	2460	1000	6230	10	1	76280690	6225	3.73	0.39	12	0.19	2188.00	20733.00	9690	20221202	-15.79	8130	20220927	0.37	8950	-8.83	20230202	8140	0.25	20230615	9690	-15.79	20221202	8130	0.37	20220927	0.54	N	383800	1000	762 억	7641916	N	N	45	N	N
83	20230615	140555	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8180	-30	5	-0.37	814918900	99454	79.67	8220	8240	8170	10670	5750	8210	8193.93	10.02	0	-6800	8310	8260	8230	8180	8150	8245	8165	763	2460	1000	6230	10	1	76280690	6240	3.74	0.39	12	0.13	2188.00	20733.00	9690	20221202	-15.58	8130	20220927	0.62	8950	-8.60	20230202	8160	0.25	20230103	9690	-15.58	20221202	8130	0.62	20220927	0.54	N	383800	1000	762 억	7641916	N	N	45	N	N
84	20230615	130832	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-10	5	-0.12	739305900	90210	72.26	8220	8240	8170	10670	5750	8210	8195.39	10.02	0	-6003	8310	8260	8230	8180	8150	8245	8165	763	2460	1000	6230	10	1	76280690	6255	3.75	0.40	12	0.12	2188.00	20733.00	9690	20221202	-15.38	8130	20220927	0.86	8950	-8.38	20230202	8160	0.49	20230103	9690	-15.38	20221202	8130	0.86	20220927	0.54	N	383800	1000	762 억	7641916	N	N	45	N	N
85	20230615	120548	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8190	-20	5	-0.24	689349400	84107	67.38	8220	8240	8170	10670	5750	8210	8196.10	10.02	0	-5883	8310	8260	8230	8180	8150	8245	8165	763	2460	1000	6230	10	1	76280690	6247	3.74	0.40	12	0.11	2188.00	20733.00	9690	20221202	-15.48	8130	20220927	0.74	8950	-8.49	20230202	8160	0.37	20230103	9690	-15.48	20221202	8130	0.74	20220927	0.54	N	383800	1000	762 억	7641916	N	N	45	N	N
86	20230615	111020	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8200	-10	5	-0.12	457625780	55776	44.68	8220	8240	8180	10670	5750	8210	8204.71	10.02	0	-2137	8310	8260	8230	8180	8150	8245	8165	763	2460	1000	6230	10	1	76280690	6255	3.75	0.40	12	0.07	2188.00	20733.00	9690	20221202	-15.38	8130	20220927	0.86	8950	-8.38	20230202	8160	0.49	20230103	9690	-15.38	20221202	8130	0.86	20220927	0.54	N	383800	1000	762 억	7641916	N	N	45	N	N
87	20230611	184922	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	8360	60	2	0.72	710795820	85408	190.89	8330	8360	8280	10790	5810	8300	8322.13	10.07	-13417	19255	8353	8326	8303	8276	8253	8315	8265	763	2490	1000	6300	10	1	76280690	6377	3.82	0.40	12	0.11	2188.00	20733.00	9740	20220608	-14.17	8130	20220927	2.83	8950	-6.59	20230202	8160	2.45	20230103	9710	-13.90	20220609	8130	2.83	20220927	0.53	N	383800	1000	762 억	7679742	N	N	559	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History