Files
KissMeData/007700/price/prices-20230601.csv
2024-11-17 15:27:48 +09:00

40 KiB

1stockBusinessDatecaptureTimeitemStateCodemarginalRatekoreanMarketNamenewHighLowPriceClassCodekoreanBusinessTypeNametemporaryStoppedmarketPriceRangeExtendedclosingPriceRangeExtendedcreditAllowablemarginalRateClassCodeelwPublishedcurrentStockPricepreviousDayVariableRatiopreviousDayVariableRatioSignpreviousDayDiffRatioaccumulatedTradingAmountaccumulatedVolumepreviousDayDiffVolumeRatiostockOpenningPricehighestStockPricelowestStockPricemaximumStockPriceminimumStockPricestandardStockPriceweightedAverageStockPricehtsForeignRunoutRateforeignNetBuyingQuantityprogramTradeNetBuyingQuantitypivotSecondDResistancePricepivotFirstDResistancePricepivotPointValuepivotFirstDSupportPricepivotSecondDSupportPricedResistanceValuedSupportValuecapitallimitWidthPricestockFacePricestockSubstitudePriceaskingPriceUnithtsDealQuantityUnitlistedStockCounthtsTotalMarketValueperpbrsettlingMonthvolumeTurnoverRateepsbpsday250HighestPriceday250HighestPriceDateday250HighestPriceDiffRatioday250LowestPriceday250LowestPriceDateday250LowestPriceDiffRatioannualHighestPriceannualHighestPriceDiffRatioannualHighestPriceDateannualLowestPriceannualLowestPriceDiffRatioannualLowestPriceDateweek52HighestPriceweek52HighestPriceDiffRatioweek52HighestPriceDateweek52LowestPriceweek52LowestPriceDiffRatioweek52LowestPriceDatetotalOutstandingloanRateshortSellingAllowableshortProductCodefacePriceCurrencycapitalCurrencyapproachRateforeignHoldQuantityviClassCodeviClassCodeForOvertimeMarketPricelastShortSellingConclusionQuantityinvestmentCarefulmarketWarningCodeshortOverheated
2202306301602205540.00KOSPI금융업NNNY40N20000-505-0.2571120020035632166.6520000203501990026050140502005019959.520.280-8322210832056620283197661948320425196251966000500128305013911436778235.920.38120.093380.0052551.003495020230104-42.78132002022102751.5234950-42.7820230104195602.252023051534950-42.78202301041320051.52202210270.73N007700500195 억108564NN4N00N
3202306301502215540.00KOSPI금융업NNNY40N19910-1405-0.7058695747029398137.5020000203501990026050140502005019965.900.280-6371210832056620283197661948320425196251966000500128301013911436777885.890.38120.083380.0052551.003495020230104-43.03132002022102750.8334950-43.0320230104195601.792023051534950-43.03202301041320050.83202210270.73N007700500195 억108564NN4N00N
4202306301402225540.00KOSPI금융업NNNY40N19970-805-0.403531529101766282.6120000203501994026050140502005019995.070.280-2939210832056620283197661948320425196251966000500128301013911436778115.910.38120.053380.0052551.003495020230104-42.86132002022102751.2934950-42.8620230104195602.102023051534950-42.86202301041320051.29202210270.73N007700500195 억108564NN4N00N
5202306301302215540.00KOSPI금융업NNNY40N19980-705-0.353190197901595374.6120000203501994026050140502005019997.480.280-1453210832056620283197661948320425196251966000500128301013911436778155.910.38120.043380.0052551.003495020230104-42.83132002022102751.3634950-42.8320230104195602.152023051534950-42.83202301041320051.36202210270.73N007700500195 억108564NN4N00N
6202306301202205540.00KOSPI금융업NNNY40N19950-1005-0.502892437101446167.6320000203501994026050140502005020001.640.280-687210832056620283197661948320425196251966000500128301013911436778035.900.38120.043380.0052551.003495020230104-42.92132002022102751.1434950-42.9220230104195601.992023051534950-42.92202301041320051.14202210270.73N007700500195 억108564NN4N00N
7202306301102215540.00KOSPI금융업NNNY40N20000-505-0.25191097790954444.6420000203501995026050140502005020022.820.280684210832056620283197661948320425196251966000500128305013911436778235.920.38120.023380.0052551.003495020230104-42.78132002022102751.5234950-42.7820230104195602.252023051534950-42.78202301041320051.52202210270.73N007700500195 억108564NN4N00N
8202306301002205540.00KOSPI금융업NNNY40N2015010020.5092940500463621.6820000203501995026050140502005020047.560.280-745210832056620283197661948320425196251966000500128305013911436778825.960.38120.013380.0052551.003495020230104-42.35132002022102752.6534950-42.3520230104195603.022023051534950-42.35202301041320052.65202210270.73N007700500195 억108564NN4N00N
9202306300902225540.00KOSPI금융업NNNY40N2020015020.7558623002931.3720000202002000026050140502005020007.850.280116210832056620283197661948320425196251966000500128305013911436779015.980.38120.003380.0052551.003495020230104-42.20132002022102753.0334950-42.2020230104195603.272023051534950-42.20202301041320053.03202210270.73N007700500195 억108564NN4N00N
10202306291602215540.00KOSPI금융업NNNY40N20050-5005-2.434317100502123581.4920450208002000026700144002055020330.570.280-1442210162078220566203322011620900204501966150500131505013911436778425.930.38120.053380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.73N007700500195 억110190NN4N00N
11202306291502195540.00KOSPI금융업NNNY40N20050-5005-2.434041352501986076.2120450208002000026700144002055020349.210.280-1258210162078220566203322011620900204501966150500131505013911436778425.930.38120.053380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.73N007700500195 억110190NN1N00N
12202306291402195540.00KOSPI금융업NNNY40N20200-3505-1.702918996001427154.7620450208002015026700144002055020454.040.280-1559210162078220566203322011620900204501966150500131505013911436779015.980.38120.043380.0052551.003495020230104-42.20132002022102753.0334950-42.2020230104195603.272023051534950-42.20202301041320053.03202210270.73N007700500195 억110190NN1N00N
13202306291302195540.00KOSPI금융업NNNY40N20300-2505-1.222605363501272048.8120450208002020026700144002055020482.420.280-1458210162078220566203322011620900204501966150500131505013911436779406.010.39120.033380.0052551.003495020230104-41.92132002022102753.7934950-41.9220230104195603.782023051534950-41.92202301041320053.79202210270.73N007700500195 억110190NN1N00N
14202306291202205540.00KOSPI금융업NNNY40N20350-2005-0.972133574501039239.8820450208002035026700144002055020530.930.280-1308210162078220566203322011620900204501966150500131505013911436779606.020.39120.033380.0052551.003495020230104-41.77132002022102754.1734950-41.7720230104195604.042023051534950-41.77202301041320054.17202210270.73N007700500195 억110190NN1N00N
15202306291102205540.00KOSPI금융업NNNY40N20500-505-0.24135562550657525.2320450208002045026700144002055020617.880.280-668210162078220566203322011620900204501966150500131505013911436780186.070.39120.023380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.73N007700500195 억110190NN1N00N
16202306291002215540.00KOSPI금융업NNNY40N2070015020.7357334050277510.6520450208002045026700144002055020660.920.280-359210162078220566203322011620900204501966150500131505013911436780976.120.39120.013380.0052551.003495020230104-40.77132002022102756.8234950-40.7720230104195605.832023051534950-40.77202301041320056.82202210270.73N007700500195 억110190NN1N00N
17202306290902205540.00KOSPI금융업NNNY40N206005020.2421502501050.4020450206002045026700144002055020478.570.280-11210162078220566203322011620900204501966150500131505013911436780586.090.39120.003380.0052551.003495020230104-41.06132002022102756.0634950-41.0620230104195605.322023051534950-41.06202301041320056.06202210270.73N007700500195 억110190NN1N00N
18202306281602195540.00KOSPI금융업NNNY40N2055010020.4953181450025856137.1520350208002035026550143502045020568.330.2705176211832081620433200661968321000202501966100500130805013911436780386.080.39120.073380.0052551.003495020230104-41.20132002022102755.6834950-41.2020230104195605.062023051534950-41.20202301041320055.68202210270.74N007700500195 억105052NN1N00N
19202306281502205540.00KOSPI금융업NNNY40N2060015020.7350540165024570130.3220350208002035026550143502045020569.870.2704982211832081620433200661968321000202501966100500130805013911436780586.090.39120.063380.0052551.003495020230104-41.06132002022102756.0634950-41.0620230104195605.322023051534950-41.06202301041320056.06202210270.74N007700500195 억105052NN2N00N
20202306281402205540.00KOSPI금융업NNNY40N2055010020.4942025820020433108.3820350208002035026550143502045020567.620.2703960211832081620433200661968321000202501966100500130805013911436780386.080.39120.053380.0052551.003495020230104-41.20132002022102755.6834950-41.2020230104195605.062023051534950-41.20202301041320055.68202210270.74N007700500195 억105052NN2N00N
21202306281302185540.00KOSPI금융업NNNY40N2065020020.983582029001742392.4220350208002035026550143502045020559.200.2702187211832081620433200661968321000202501966100500130805013911436780776.110.39120.043380.0052551.003495020230104-40.92132002022102756.4434950-40.9220230104195605.572023051534950-40.92202301041320056.44202210270.74N007700500195 억105052NN2N00N
22202306281202045540.00KOSPI금융업NNNY40N2060015020.732707427501317969.9020350208002035026550143502045020543.500.2701056211832081620433200661968321000202501966100500130805013911436780586.090.39120.033380.0052551.003495020230104-41.06132002022102756.0634950-41.0620230104195605.322023051534950-41.06202301041320056.06202210270.74N007700500195 억105052NN2N00N
23202306281102205540.00KOSPI금융업NNNY40N2055010020.49155328450754440.0120350208002035026550143502045020589.670.270568211832081620433200661968321000202501966100500130805013911436780386.080.39120.023380.0052551.003495020230104-41.20132002022102755.6834950-41.2020230104195605.062023051534950-41.20202301041320055.68202210270.74N007700500195 억105052NN2N00N
24202306281002195540.00KOSPI금융업NNNY40N2065020020.98126873200616032.6720350208002035026550143502045020596.300.270981211832081620433200661968321000202501966100500130805013911436780776.110.39120.023380.0052551.003495020230104-40.92132002022102756.4434950-40.9220230104195605.572023051534950-40.92202301041320056.44202210270.74N007700500195 억105052NN2N00N
25202306280902195540.00KOSPI금융업NNNY40N205005020.242252345011065.8720350205002035026550143502045020364.780.270210211832081620433200661968321000202501966100500130805013911436780186.070.39120.003380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.74N007700500195 억105052NN2N00N
26202306271602195540.00KOSPI금융업NNNY40N2045010020.4937790095018467112.3020350208002005026450142502035020463.580.2601957208432059620203199561956320720200801966100500130205013911436779996.050.39120.053380.0052551.003495020230104-41.49132002022102754.9234950-41.4920230104195604.552023051534950-41.49202301041320054.92202210270.76N007700500195 억102995NN2N00N
27202306271502205540.00KOSPI금융업NNNY40N2050015020.7436105560017644107.2920350208002005026450142502035020463.360.2602056208432059620203199561956320720200801966100500130205013911436780186.070.39120.053380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.76N007700500195 억102995NN13N00N
28202306271402215540.00KOSPI금융업NNNY40N2050015020.7434623560016920102.8920350208002005026450142502035020463.100.2601924208432059620203199561956320720200801966100500130205013911436780186.070.39120.043380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.76N007700500195 억102995NN13N00N
29202306271302225540.00KOSPI금융업NNNY40N2050015020.742519842501234475.0620350206502005026450142502035020413.500.2601571208432059620203199561956320720200801966100500130205013911436780186.070.39120.033380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.76N007700500195 억102995NN13N00N
30202306271202225540.00KOSPI금융업NNNY40N2050015020.742323239001138469.2220350206502005026450142502035020407.930.2601427208432059620203199561956320720200801966100500130205013911436780186.070.39120.033380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.76N007700500195 억102995NN13N00N
31202306271102225540.00KOSPI금융업NNNY40N2065030021.47194136750952157.9020350206502005026450142502035020390.370.2601654208432059620203199561956320720200801966100500130205013911436780776.110.39120.023380.0052551.003495020230104-40.92132002022102756.4434950-40.9220230104195605.572023051534950-40.92202301041320056.44202210270.76N007700500195 억102995NN13N00N
32202306271002185540.00KOSPI금융업NNNY40N20350030.00105573100520131.6320350204502005026450142502035020298.620.2601430208432059620203199561956320720200801966100500130205013911436779606.020.39120.013380.0052551.003495020230104-41.77132002022102754.1734950-41.7720230104195604.042023051534950-41.77202301041320054.17202210270.76N007700500195 억102995NN13N00N
33202306270902195540.00KOSPI금융업NNNY40N20250-1005-0.492085780010316.2720350203502005026450142502035020230.650.260-62208432059620203199561956320720200801966100500130205013911436779215.990.39120.003380.0052551.003495020230104-42.06132002022102753.4134950-42.0620230104195603.532023051534950-42.06202301041320053.41202210270.76N007700500195 억102995NN13N00N
34202306261602195540.00KOSPI금융업NNNY40N2035035021.753304112301642049.8920050204501981026000140002000020122.470.260698205402027020130198601972020200197901966000500128005013911436779606.020.39120.043380.0052551.003495020230104-41.77132002022102754.1734950-41.7720230104195604.042023051534950-41.77202301041320054.17202210270.76N007700500195 억102791NN13N00N
35202306261502205540.00KOSPI금융업NNNY40N2030030021.503159992301571147.7320050204501981026000140002000020113.250.260522205402027020130198601972020200197901966000500128005013911436779406.010.39120.043380.0052551.003495020230104-41.92132002022102753.7934950-41.9220230104195603.782023051534950-41.92202301041320053.79202210270.76N007700500195 억102791NN52N00N
36202306261402205540.00KOSPI금융업NNNY40N2015015020.752633052801310339.8120050204501981026000140002000020095.040.260125205402027020130198601972020200197901966000500128005013911436778825.960.38120.033380.0052551.003495020230104-42.35132002022102752.6534950-42.3520230104195603.022023051534950-42.35202301041320052.65202210270.76N007700500195 억102791NN52N00N
37202306261302205540.00KOSPI금융업NNNY40N2030030021.502547262801267838.5220050204501981026000140002000020091.990.26055205402027020130198601972020200197901966000500128005013911436779406.010.39120.033380.0052551.003495020230104-41.92132002022102753.7934950-41.9220230104195603.782023051534950-41.92202301041320053.79202210270.76N007700500195 억102791NN52N00N
38202306261202195540.00KOSPI금융업NNNY40N2025025021.252393962801191936.2120050204501981026000140002000020085.270.260-379205402027020130198601972020200197901966000500128005013911436779215.990.39120.033380.0052551.003495020230104-42.06132002022102753.4134950-42.0620230104195603.532023051534950-42.06202301041320053.41202210270.76N007700500195 억102791NN52N00N
39202306261102195540.00KOSPI금융업NNNY40N200505020.25146344330732322.2520050202001981026000140002000019984.200.260-1247205402027020130198601972020200197901966000500128005013911436778425.930.38120.023380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.76N007700500195 억102791NN52N00N
40202306261002195540.00KOSPI금융업NNNY40N200505020.25106656480534916.2520050201501981026000140002000019939.520.260-1394205402027020130198601972020200197901966000500128005013911436778425.930.38120.013380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.76N007700500195 억102791NN52N00N
41202306260902185540.00KOSPI금융업NNNY40N20000030.00106213005301.6120050201002000026000140002000020040.190.260-261205402027020130198601972020200197901966000500128005013911436778235.920.38120.003380.0052551.003495020230104-42.78132002022102751.5234950-42.7820230104195602.252023051534950-42.78202301041320051.52202210270.76N007700500195 억102791NN52N00N
42202306231528545540.00KOSPI금융업NNNY40N20050-2505-1.2363831291031765116.7420250204001999026350142502030020094.780.2507675210332066620383200161973320525198751966050500129905013911436778425.930.38120.083380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.78N007700500195 억96060NN14N00N
43202306231402015540.00KOSPI금융업NNNY40N20050-2505-1.235273632902622496.3820250204001999026350142502030020109.870.2505804210332066620383200161973320525198751966050500129905013911436778425.930.38120.073380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.78N007700500195 억96060NN14N00N
44202306221602195540.00KOSPI금융업NNNY40N20300-2005-0.985468985502688768.1920500207502010026650143502050020340.960.250367219332121620783200661963321000198501966150500131205013911436779406.010.39120.073380.0052551.003495020230104-41.92132002022102753.7934950-41.9220230104195603.782023051534950-41.92202301041320053.79202210270.76N007700500195 억96253NN14N00N
45202306221507425540.00KOSPI금융업NNNY40N20300-2005-0.985245419502578565.4020500207502010026650143502050020342.910.250421219332121620783200661963321000198501966150500131205013911436779406.010.39120.073380.0052551.003495020230104-41.92132002022102753.7934950-41.9220230104195603.782023051534950-41.92202301041320053.79202210270.76N007700500195 억96253NN585N00N
46202306221405295540.00KOSPI금융업NNNY40N20100-4005-1.954428618002172855.1120500207502010026650143502050020382.080.250540219332121620783200661963321000198501966150500131205013911436778625.950.38120.063380.0052551.003495020230104-42.49132002022102752.2734950-42.4920230104195602.762023051534950-42.49202301041320052.27202210270.76N007700500195 억96253NN585N00N
47202306221304435540.00KOSPI금융업NNNY40N20450-505-0.242905926501419836.0120500207502025026650143502050020467.150.250349219332121620783200661963321000198501966150500131205013911436779996.050.39120.043380.0052551.003495020230104-41.49132002022102754.9234950-41.4920230104195604.552023051534950-41.49202301041320054.92202210270.76N007700500195 억96253NN585N00N
48202306221206145540.00KOSPI금융업NNNY40N2065015020.732433878001189930.1820500207502025026650143502050020454.480.250647219332121620783200661963321000198501966150500131205013911436780776.110.39120.033380.0052551.003495020230104-40.92132002022102756.4434950-40.9220230104195605.572023051534950-40.92202301041320056.44202210270.76N007700500195 억96253NN585N00N
49202306221105215540.00KOSPI금융업NNNY40N205505020.24203663900997125.2920500207502025026650143502050020425.620.250747219332121620783200661963321000198501966150500131205013911436780386.080.39120.033380.0052551.003495020230104-41.20132002022102755.6834950-41.2020230104195605.062023051534950-41.20202301041320055.68202210270.76N007700500195 억96253NN585N00N
50202306221007535540.00KOSPI금융업NNNY40N20500030.00184206750902222.8820500207502025026650143502050020417.510.250441219332121620783200661963321000198501966150500131205013911436780186.070.39120.023380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.76N007700500195 억96253NN585N00N
51202306220909025540.00KOSPI금융업NNNY40N20350-1505-0.733739105018294.6420500206002025026650143502050020443.440.250-968219332121620783200661963321000198501966150500131205013911436779606.020.39120.003380.0052551.003495020230104-41.77132002022102754.1734950-41.7720230104195604.042023051534950-41.77202301041320054.17202210270.76N007700500195 억96253NN585N00N
52202306211606595540.00KOSPI금융업NNNY40N20500-6505-3.078129068003926837.8621500215002035027450148502115020701.680.250-681221832166621183206662018321925209251966300500135305013911436780186.070.39120.103380.0052551.003495020230104-41.34132002022102755.3034950-41.3420230104195604.812023051534950-41.34202301041320055.30202210270.76N007700500195 억96857NN585N00N
53202306211509355540.00KOSPI금융업NNNY40N20450-7005-3.317588723503662435.3121500215002040027450148502115020720.630.250-1260221832166621183206662018321925209251966300500135305013911436779996.050.39120.093380.0052551.003495020230104-41.49132002022102754.9234950-41.4920230104195604.552023051534950-41.49202301041320054.92202210270.76N007700500195 억96857NN13N00N
54202306211407255540.00KOSPI금융업NNNY40N20450-7005-3.316745979003250531.3421500215002045027450148502115020753.670.250-233221832166621183206662018321925209251966300500135305013911436779996.050.39120.083380.0052551.003495020230104-41.49132002022102754.9234950-41.4920230104195604.552023051534950-41.49202301041320054.92202210270.76N007700500195 억96857NN13N00N
55202306211307275540.00KOSPI금융업NNNY40N20600-5505-2.605187105502491524.0221500215002060027450148502115020819.210.2501127221832166621183206662018321925209251966300500135305013911436780586.090.39120.063380.0052551.003495020230104-41.06132002022102756.0634950-41.0620230104195605.322023051534950-41.06202301041320056.06202210270.76N007700500195 억96857NN13N00N
56202306211205045540.00KOSPI금융업NNNY40N20700-4505-2.134438848002129120.5321500215002060027450148502115020848.470.2501481221832166621183206662018321925209251966300500135305013911436780976.120.39120.053380.0052551.003495020230104-40.77132002022102756.8234950-40.7720230104195605.832023051534950-40.77202301041320056.82202210270.76N007700500195 억96857NN13N00N
57202306211103525540.00KOSPI금융업NNNY40N20750-4005-1.893910391001873718.0721500215002065027450148502115020869.890.2502088221832166621183206662018321925209251966300500135305013911436781166.140.39120.053380.0052551.003495020230104-40.63132002022102757.2034950-40.6320230104195606.082023051534950-40.63202301041320057.20202210270.76N007700500195 억96857NN13N00N
58202306211001055540.00KOSPI금융업NNNY40N20900-2505-1.182259490501076310.3821500215002080027450148502115020993.130.250-78221832166621183206662018321925209251966300500135305013911436781756.180.40120.033380.0052551.003495020230104-40.20132002022102758.3334950-40.2020230104195606.852023051534950-40.20202301041320058.33202210270.76N007700500195 억96857NN13N00N
59202306210906285540.00KOSPI금융업NNNY40N212005020.244171180019561.8921500215002120027450148502115021325.050.250-408221832166621183206662018321925209251966300500135305013911436782926.270.40120.013380.0052551.003495020230104-39.34132002022102760.6134950-39.3420230104195608.382023051534950-39.34202301041320060.61202210270.76N007700500195 억96857NN13N00N
60202306201606585540.00KOSPI금융업NNNY40N2115085024.192183882800102822349.3120700217002070026350142502030021239.470.2402458211002070020450200501980020625199751966050500129905013911436782736.260.40120.263380.0052551.003495020230104-39.48132002022102760.2334950-39.4820230104195608.132023051534950-39.48202301041320060.23202210270.77N007700500195 억95053NN13N00N
61202306201506335540.00KOSPI금융업NNNY40N2125095024.68208883380098343334.0920700217002070026350142502030021240.290.2401320211002070020450200501980020625199751966050500129905013911436783126.290.40120.253380.0052551.003495020230104-39.20132002022102760.9834950-39.2020230104195608.642023051534950-39.20202301041320060.98202210270.77N007700500195 억95053NN47N00N
62202306201409365540.00KOSPI금융업NNNY40N2120090024.43192532950090638307.9220700217002070026350142502030021241.970.2404739211002070020450200501980020625199751966050500129905013911436782926.270.40120.233380.0052551.003495020230104-39.34132002022102760.6134950-39.3420230104195608.382023051534950-39.34202301041320060.61202210270.77N007700500195 억95053NN47N00N
63202306201304535540.00KOSPI금융업NNNY40N2120090024.43184954425087052295.7320700217002070026350142502030021246.430.2405079211002070020450200501980020625199751966050500129905013911436782926.270.40120.223380.0052551.003495020230104-39.34132002022102760.6134950-39.3420230104195608.382023051534950-39.34202301041320060.61202210270.77N007700500195 억95053NN47N00N
64202306201205265540.00KOSPI금융업NNNY40N2105075023.69182005655085654290.9820700217002070026350142502030021248.940.2404773211002070020450200501980020625199751966050500129905013911436782346.230.40120.223380.0052551.003495020230104-39.77132002022102759.4734950-39.7720230104195607.622023051534950-39.77202301041320059.47202210270.77N007700500195 억95053NN47N00N
65202306201108535540.00KOSPI금융업NNNY40N2115085024.19171894905080862274.7020700217002070026350142502030021257.810.2405167211002070020450200501980020625199751966050500129905013911436782736.260.40120.213380.0052551.003495020230104-39.48132002022102760.2334950-39.4820230104195608.132023051534950-39.48202301041320060.23202210270.77N007700500195 억95053NN47N00N
66202306201009535540.00KOSPI금융업NNNY40N2115085024.19120828610056984193.5920700217002070026350142502030021203.950.240-2345211002070020450200501980020625199751966050500129905013911436782736.260.40120.153380.0052551.003495020230104-39.48132002022102760.2334950-39.4820230104195608.132023051534950-39.48202301041320060.23202210270.77N007700500195 억95053NN47N00N
67202306200902335540.00KOSPI금융업NNNY40N21350105025.17151923000720424.4720700215502070026350142502030021088.700.2401550211002070020450200501980020625199751966050500129905013911436783516.320.41120.023380.0052551.003495020230104-38.91132002022102761.7434950-38.9120230104195609.152023051534950-38.91202301041320061.74202210270.77N007700500195 억95053NN47N00N
68202306191601195540.00KOSPI금융업NNNY40N2030025021.2560252490029387197.3620300208502020026050140502005020503.260.2304846204032022620073198961974320315199851966000500128305013911436779406.010.39120.083380.0052551.003495020230104-41.92132002022102753.7934950-41.9220230104195603.782023051534950-41.92202301041320053.79202210270.77N007700500195 억90470NN47N00N
69202306191508025540.00KOSPI금융업NNNY40N2040035021.7556597635027593185.3120300208502020026050140502005020511.760.2303820204032022620073198961974320315199851966000500128305013911436779796.040.39120.073380.0052551.003495020230104-41.63132002022102754.5534950-41.6320230104195604.292023051534950-41.63202301041320054.55202210270.77N007700500195 억90470NN108N00N
70202306191407175540.00KOSPI금융업NNNY40N2035030021.5050427870024564164.9720300208502020026050140502005020529.370.2303445204032022620073198961974320315199851966000500128305013911436779606.020.39120.063380.0052551.003495020230104-41.77132002022102754.1734950-41.7720230104195604.042023051534950-41.77202301041320054.17202210270.77N007700500195 억90470NN108N00N
71202306191310025540.00KOSPI금융업NNNY40N2045040022.0048332420023538158.0820300208502020026050140502005020533.990.2303840204032022620073198961974320315199851966000500128305013911436779996.050.39120.063380.0052551.003495020230104-41.49132002022102754.9234950-41.4920230104195604.552023051534950-41.49202301041320054.92202210270.77N007700500195 억90470NN108N00N
72202306191208035540.00KOSPI금융업NNNY40N2040035021.7543156985021010141.1020300208502020026050140502005020541.400.2304286204032022620073198961974320315199851966000500128305013911436779796.040.39120.053380.0052551.003495020230104-41.63132002022102754.5534950-41.6320230104195604.292023051534950-41.63202301041320054.55202210270.77N007700500195 억90470NN108N00N
73202306191104265540.00KOSPI금융업NNNY40N2040035021.7541314600020105135.0220300208502020026050140502005020549.660.2304169204032022620073198961974320315199851966000500128305013911436779796.040.39120.053380.0052551.003495020230104-41.63132002022102754.5534950-41.6320230104195604.292023051534950-41.63202301041320054.55202210270.77N007700500195 억90470NN108N00N
74202306191008465540.00KOSPI금융업NNNY40N2035030021.5037327840018142121.8420300208502020026050140502005020575.660.2303460204032022620073198961974320315199851966000500128305013911436779606.020.39120.053380.0052551.003495020230104-41.77132002022102754.1734950-41.7720230104195604.042023051534950-41.77202301041320054.17202210270.77N007700500195 억90470NN108N00N
75202306190908395540.00KOSPI금융업NNNY40N2055050022.4994584900464031.1620300206502020026050140502005020385.400.2302200204032022620073198961974320315199851966000500128305013911436780386.080.39120.013380.0052551.003495020230104-41.20132002022102755.6834950-41.2020230104195605.062023051534950-41.20202301041320055.68202210270.77N007700500195 억90470NN108N00N
76202306161608255540.00KOSPI금융업NNNY40N2005013020.652934272801462725.5519920202501992025850139501992020060.660.2202213206732029619973195961927320135194351965950500127405013911436778425.930.38120.043380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.76N007700500195 억87620NN108N00N
77202306161503185540.00KOSPI금융업NNNY40N2015023021.152664325301328223.2019920202501992025850139501992020059.670.2202165206732029619973195961927320135194351965950500127405013911436778825.960.38120.033380.0052551.003495020230104-42.35132002022102752.6534950-42.3520230104195603.022023051534950-42.35202301041320052.65202210270.76N007700500195 억87620NN4N00N
78202306161402045540.00KOSPI금융업NNNY40N2010018020.902253400801123819.6319920202501992025850139501992020051.620.2201393206732029619973195961927320135194351965950500127405013911436778625.950.38120.033380.0052551.003495020230104-42.49132002022102752.2734950-42.4920230104195602.762023051534950-42.49202301041320052.27202210270.76N007700500195 억87620NN4N00N
79202306161310195540.00KOSPI금융업NNNY40N2010018020.902015086301005017.5519920202501992025850139501992020050.610.2201201206732029619973195961927320135194351965950500127405013911436778625.950.38120.033380.0052551.003495020230104-42.49132002022102752.2734950-42.4920230104195602.762023051534950-42.49202301041320052.27202210270.76N007700500195 억87620NN4N00N
80202306161202215540.00KOSPI금융업NNNY40N2010018020.90177627530885915.4719920202501992025850139501992020050.520.2201054206732029619973195961927320135194351965950500127405013911436778625.950.38120.023380.0052551.003495020230104-42.49132002022102752.2734950-42.4920230104195602.762023051534950-42.49202301041320052.27202210270.76N007700500195 억87620NN4N00N
81202306161104125540.00KOSPI금융업NNNY40N2005013020.65152363080759913.2719920202501992025850139501992020050.410.2201029206732029619973195961927320135194351965950500127405013911436778425.930.38120.023380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.76N007700500195 억87620NN4N00N
82202306161010125540.00KOSPI금융업NNNY40N2020028021.4111324588056539.8719920202001992025850139501992020032.880.2201102206732029619973195961927320135194351965950500127405013911436779015.980.38120.013380.0052551.003495020230104-42.20132002022102753.0334950-42.2020230104195603.272023051534950-42.20202301041320053.03202210270.76N007700500195 억87620NN4N00N
83202306160906595540.00KOSPI금융업NNNY40N2010018020.90168090208421.4719920201001992025850139501992019963.210.22039206732029619973195961927320135194351965950500127405013911436778625.950.38120.003380.0052551.003495020230104-42.49132002022102752.2734950-42.4920230104195602.762023051534950-42.49202301041320052.27202210270.76N007700500195 억87620NN4N00N
84202306151507345540.00KOSPI금융업NNNY40N19710-5405-2.67110407712055335317.4920100203501965026300142002025019952.600.240-9654209162058220366200321981620475199251966050500129601013911436777095.830.38120.143380.0052551.003495020230104-43.61132002022102749.3234950-43.6120230104195600.772023051534950-43.61202301041320049.32202210270.76N007700500195 억94077NN30N00N
85202306151405415540.00KOSPI금융업NNNY40N19710-5405-2.6794911270047459272.3020100203501970026300142002025019998.580.240-9960209162058220366200321981620475199251966050500129601013911436777095.830.38120.123380.0052551.003495020230104-43.61132002022102749.3234950-43.6120230104195600.772023051534950-43.61202301041320049.32202210270.76N007700500195 억94077NN30N00N
86202306151309555540.00KOSPI금융업NNNY40N19840-4105-2.0277699008038748222.3220100203501984026300142002025020052.390.240-9553209162058220366200321981620475199251966050500129601013911436777605.870.38120.103380.0052551.003495020230104-43.23132002022102750.3034950-43.2320230104195601.432023051534950-43.23202301041320050.30202210270.76N007700500195 억94077NN30N00N
87202306151209395540.00KOSPI금융업NNNY40N19990-2605-1.2857002789028374162.8020100203501998026300142002025020089.800.240-6110209162058220366200321981620475199251966050500129601013911436778195.910.38120.073380.0052551.003495020230104-42.80132002022102751.4434950-42.8020230104195602.202023051534950-42.80202301041320051.44202210270.76N007700500195 억94077NN30N00N
88202306151110435540.00KOSPI금융업NNNY40N20050-2005-0.9937442825018596106.7020100203502005026300142002025020134.880.240-2570209162058220366200321981620475199251966050500129605013911436778425.930.38120.053380.0052551.003495020230104-42.63132002022102751.8934950-42.6320230104195602.512023051534950-42.63202301041320051.89202210270.76N007700500195 억94077NN30N00N
89202306111847415540.00KOSPI금융업NNNY40N2085045022.2173311810035507163.0120400209002035026500143002040020646.880.2569365557209332066620483202162003320575201251966100500130505013911436781556.170.40120.093380.0052551.003495020230104-40.34132002022102757.9534950-40.3420230104195606.602023051534950-40.34202301041320057.95202210270.76N007700500195 억98848NN75N00N