KissMeData/007540/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	-400	5	-0.64	2561753900	41353	39.21	62100	62900	61200	80700	43500	62100	61949.06	5.00	0	-142	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1774	17.00	0.81	12	1.44	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
3	20230630	150219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	-400	5	-0.64	2372396200	38284	36.30	62100	62900	61200	80700	43500	62100	61968.16	5.00	0	-746	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1774	17.00	0.81	12	1.33	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
4	20230630	140220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61700	-400	5	-0.64	2027803600	32681	30.99	62100	62900	61200	80700	43500	62100	62048.31	5.00	0	-713	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1774	17.00	0.81	12	1.14	3629.00	75948.00	92100	20230616	-33.01	39900	20220927	54.64	92100	-33.01	20230616	45700	35.01	20230103	92100	-33.01	20230616	39900	54.64	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
5	20230630	130220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62100	0	3	0.00	1880446100	30303	28.73	62100	62900	61200	80700	43500	62100	62054.70	5.00	0	-23	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1786	17.11	0.82	12	1.05	3629.00	75948.00	92100	20230616	-32.57	39900	20220927	55.64	92100	-32.57	20230616	45700	35.89	20230103	92100	-32.57	20230616	39900	55.64	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
6	20230630	120218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62000	-100	5	-0.16	1715521700	27638	26.20	62100	62900	61200	80700	43500	62100	62071.07	5.00	0	450	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1783	17.08	0.82	12	0.96	3629.00	75948.00	92100	20230616	-32.68	39900	20220927	55.39	92100	-32.68	20230616	45700	35.67	20230103	92100	-32.68	20230616	39900	55.39	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
7	20230630	110219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62400	300	2	0.48	1467633800	23658	22.43	62100	62800	61200	80700	43500	62100	62035.27	5.00	0	-267	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1794	17.19	0.82	12	0.82	3629.00	75948.00	92100	20230616	-32.25	39900	20220927	56.39	92100	-32.25	20230616	45700	36.54	20230103	92100	-32.25	20230616	39900	56.39	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
8	20230630	100218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62000	-100	5	-0.16	1017491700	16445	15.59	62100	62600	61200	80700	43500	62100	61871.66	5.00	0	-613	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1783	17.08	0.82	12	0.57	3629.00	75948.00	92100	20230616	-32.68	39900	20220927	55.39	92100	-32.68	20230616	45700	35.67	20230103	92100	-32.68	20230616	39900	55.39	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
9	20230630	090220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	61900	-200	5	-0.32	140753100	2272	2.15	62100	62100	61600	80700	43500	62100	61947.57	5.00	0	14	69033	65566	62933	59466	56833	64250	58150	29	18600	1000	37260	100	1	2875800	1780	17.06	0.82	12	0.08	3629.00	75948.00	92100	20230616	-32.79	39900	20220927	55.14	92100	-32.79	20230616	45700	35.45	20230103	92100	-32.79	20230616	39900	55.14	20220927	3.81	N	007540	1000	28 억	143902	N	N	0	N	N
10	20230629	160219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62100	-4000	5	-6.05	6437922600	102527	179.46	65800	66400	60300	85900	46300	66100	62793.94	4.12	0	25326	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1786	17.11	0.82	12	3.57	3629.00	75948.00	92100	20230616	-32.57	39900	20220927	55.64	92100	-32.57	20230616	45700	35.89	20230103	92100	-32.57	20230616	39900	55.64	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
11	20230629	150217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62000	-4100	5	-6.20	6010176600	95648	167.42	65800	66400	60300	85900	46300	66100	62836.00	4.12	0	24129	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1783	17.08	0.82	12	3.33	3629.00	75948.00	92100	20230616	-32.68	39900	20220927	55.39	92100	-32.68	20230616	45700	35.67	20230103	92100	-32.68	20230616	39900	55.39	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
12	20230629	140217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62700	-3400	5	-5.14	5561035400	88438	154.80	65800	66400	60300	85900	46300	66100	62880.17	4.12	0	21627	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1803	17.28	0.83	12	3.08	3629.00	75948.00	92100	20230616	-31.92	39900	20220927	57.14	92100	-31.92	20230616	45700	37.20	20230103	92100	-31.92	20230616	39900	57.14	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
13	20230629	130217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62500	-3600	5	-5.45	5254893900	83527	146.20	65800	66400	60300	85900	46300	66100	62912.06	4.12	0	19843	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1797	17.22	0.82	12	2.90	3629.00	75948.00	92100	20230616	-32.14	39900	20220927	56.64	92100	-32.14	20230616	45700	36.76	20230103	92100	-32.14	20230616	39900	56.64	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
14	20230629	120218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62000	-4100	5	-6.20	4897890400	77790	136.16	65800	66400	60300	85900	46300	66100	62962.50	4.12	0	17265	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1783	17.08	0.82	12	2.70	3629.00	75948.00	92100	20230616	-32.68	39900	20220927	55.39	92100	-32.68	20230616	45700	35.67	20230103	92100	-32.68	20230616	39900	55.39	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
15	20230629	110218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	62500	-3600	5	-5.45	4456382700	70718	123.78	65800	66400	60300	85900	46300	66100	63015.72	4.12	0	15014	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1797	17.22	0.82	12	2.46	3629.00	75948.00	92100	20230616	-32.14	39900	20220927	56.64	92100	-32.14	20230616	45700	36.76	20230103	92100	-32.14	20230616	39900	56.64	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
16	20230629	100219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	65400	-700	5	-1.06	694749300	10551	18.47	65800	66400	65300	85900	46300	66100	65846.48	4.12	0	4	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1881	18.02	0.86	12	0.37	3629.00	75948.00	92100	20230616	-28.99	39900	20220927	63.91	92100	-28.99	20230616	45700	43.11	20230103	92100	-28.99	20230616	39900	63.91	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
17	20230629	090218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	65900	-200	5	-0.30	52900200	802	1.40	65800	66100	65800	85900	46300	66100	65958.23	4.12	0	-40	70633	68366	66833	64566	63033	67600	63800	29	19800	1000	39660	100	1	2875800	1895	18.16	0.87	12	0.03	3629.00	75948.00	92100	20230616	-28.45	39900	20220927	65.16	92100	-28.45	20230616	45700	44.20	20230103	92100	-28.45	20230616	39900	65.16	20220927	3.76	N	007540	1000	28 억	118406	N	N	0	N	N
18	20230628	160217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66100	-1900	5	-2.79	3683531700	54916	83.70	67600	69100	65300	88400	47600	68000	67076.97	4.03	0	2543	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1901	18.21	0.87	12	1.91	3629.00	75948.00	92100	20230616	-28.23	39900	20220927	65.66	92100	-28.23	20230616	45700	44.64	20230103	92100	-28.23	20230616	39900	65.66	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
19	20230628	150218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	65500	-2500	5	-3.68	3331037800	49579	75.56	67600	69100	65300	88400	47600	68000	67185.09	4.03	0	1437	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1884	18.05	0.86	12	1.72	3629.00	75948.00	92100	20230616	-28.88	39900	20220927	64.16	92100	-28.88	20230616	45700	43.33	20230103	92100	-28.88	20230616	39900	64.16	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
20	20230628	140218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66100	-1900	5	-2.79	2798676300	41470	63.20	67600	69100	66000	88400	47600	68000	67485.73	4.03	0	-683	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1901	18.21	0.87	12	1.44	3629.00	75948.00	92100	20230616	-28.23	39900	20220927	65.66	92100	-28.23	20230616	45700	44.64	20230103	92100	-28.23	20230616	39900	65.66	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
21	20230628	130217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66500	-1500	5	-2.21	2612921500	38666	58.93	67600	69100	66100	88400	47600	68000	67575.80	4.03	0	-427	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1912	18.32	0.88	12	1.34	3629.00	75948.00	92100	20230616	-27.80	39900	20220927	66.67	92100	-27.80	20230616	45700	45.51	20230103	92100	-27.80	20230616	39900	66.67	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
22	20230628	120203	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66300	-1700	5	-2.50	2452980100	36261	55.26	67600	69100	66100	88400	47600	68000	67647.07	4.03	0	-310	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1907	18.27	0.87	12	1.26	3629.00	75948.00	92100	20230616	-28.01	39900	20220927	66.17	92100	-28.01	20230616	45700	45.08	20230103	92100	-28.01	20230616	39900	66.17	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
23	20230628	110219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66900	-1100	5	-1.62	2027443900	29858	45.51	67600	69100	66900	88400	47600	68000	67902.60	4.03	0	-16	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1924	18.43	0.88	12	1.04	3629.00	75948.00	92100	20230616	-27.36	39900	20220927	67.67	92100	-27.36	20230616	45700	46.39	20230103	92100	-27.36	20230616	39900	67.67	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
24	20230628	100217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	68700	700	2	1.03	1177774700	17344	26.43	67600	68700	67200	88400	47600	68000	67906.30	4.03	0	988	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1976	18.93	0.90	12	0.60	3629.00	75948.00	92100	20230616	-25.41	39900	20220927	72.18	92100	-25.41	20230616	45700	50.33	20230103	92100	-25.41	20230616	39900	72.18	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
25	20230628	090217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	67600	-400	5	-0.59	117198100	1733	2.64	67600	67700	67500	88400	47600	68000	67608.31	4.03	0	-627	71333	69666	67933	66266	64533	70500	67100	29	20400	1000	40800	100	1	2875800	1944	18.63	0.89	12	0.06	3629.00	75948.00	92100	20230616	-26.60	39900	20220927	69.42	92100	-26.60	20230616	45700	47.92	20230103	92100	-26.60	20230616	39900	69.42	20220927	4.13	N	007540	1000	28 억	115830	N	N	0	N	N
26	20230627	160218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	68000	-300	5	-0.44	4268727300	63162	88.43	67700	69600	66200	88700	47900	68300	67581.44	3.95	0	2479	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1956	18.74	0.90	12	2.20	3629.00	75948.00	92100	20230616	-26.17	39900	20220927	70.43	92100	-26.17	20230616	45700	48.80	20230103	92100	-26.17	20230616	39900	70.43	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
27	20230627	150218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	67300	-1000	5	-1.46	3768714500	55764	78.07	67700	69600	66200	88700	47900	68300	67582.90	3.95	0	2966	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1935	18.55	0.89	12	1.94	3629.00	75948.00	92100	20230616	-26.93	39900	20220927	68.67	92100	-26.93	20230616	45700	47.26	20230103	92100	-26.93	20230616	39900	68.67	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
28	20230627	140219	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66800	-1500	5	-2.20	3329847800	49232	68.93	67700	69600	66200	88700	47900	68300	67635.44	3.95	0	3099	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1921	18.41	0.88	12	1.71	3629.00	75948.00	92100	20230616	-27.47	39900	20220927	67.42	92100	-27.47	20230616	45700	46.17	20230103	92100	-27.47	20230616	39900	67.42	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
29	20230627	130220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66700	-1600	5	-2.34	3185174500	47067	65.89	67700	69600	66200	88700	47900	68300	67672.80	3.95	0	2369	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1918	18.38	0.88	12	1.64	3629.00	75948.00	92100	20230616	-27.58	39900	20220927	67.17	92100	-27.58	20230616	45700	45.95	20230103	92100	-27.58	20230616	39900	67.17	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
30	20230627	120221	00	50.00	KOSPI		금융업	N	N	N	N	50	N	66700	-1600	5	-2.34	2879550600	42492	59.49	67700	69600	66200	88700	47900	68300	67766.51	3.95	0	184	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1918	18.38	0.88	12	1.48	3629.00	75948.00	92100	20230616	-27.58	39900	20220927	67.17	92100	-27.58	20230616	45700	45.95	20230103	92100	-27.58	20230616	39900	67.17	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
31	20230627	110220	00	50.00	KOSPI		금융업	N	N	N	N	50	N	67500	-800	5	-1.17	2094323800	30711	43.00	67700	69600	67400	88700	47900	68300	68194.48	3.95	0	-389	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1941	18.60	0.89	12	1.07	3629.00	75948.00	92100	20230616	-26.71	39900	20220927	69.17	92100	-26.71	20230616	45700	47.70	20230103	92100	-26.71	20230616	39900	69.17	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
32	20230627	100216	00	50.00	KOSPI		금융업	N	N	N	N	50	N	68300	0	3	0.00	1606578600	23506	32.91	67700	69600	67400	88700	47900	68300	68347.66	3.95	0	764	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1964	18.82	0.90	12	0.82	3629.00	75948.00	92100	20230616	-25.84	39900	20220927	71.18	92100	-25.84	20230616	45700	49.45	20230103	92100	-25.84	20230616	39900	71.18	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
33	20230627	090218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	68600	300	2	0.44	264399200	3881	5.43	67700	68700	67700	88700	47900	68300	68125.21	3.95	0	2175	72300	70300	69000	67000	65700	69650	66350	29	20400	1000	40980	100	1	2875800	1973	18.90	0.90	12	0.13	3629.00	75948.00	92100	20230616	-25.52	39900	20220927	71.93	92100	-25.52	20230616	45700	50.11	20230103	92100	-25.52	20230616	39900	71.93	20220927	4.13	N	007540	1000	28 억	113537	N	N	1	N	N
34	20230626	160217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	68300	-1600	5	-2.29	4657986000	67295	45.32	70600	71000	67700	90800	49000	69900	69216.45	3.50	0	12711	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	1964	18.82	0.90	12	2.34	3629.00	75948.00	92100	20230616	-25.84	39900	20220927	71.18	92100	-25.84	20230616	45700	49.45	20230103	92100	-25.84	20230616	39900	71.18	20220927	4.03	N	007540	1000	28 억	100775	N	N	1	N	N
35	20230626	150218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	68900	-1000	5	-1.43	3943593500	56830	38.27	70600	71000	68000	90800	49000	69900	69387.55	3.50	0	9849	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	1981	18.99	0.91	12	1.98	3629.00	75948.00	92100	20230616	-25.19	39900	20220927	72.68	92100	-25.19	20230616	45700	50.77	20230103	92100	-25.19	20230616	39900	72.68	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
36	20230626	140218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69500	-400	5	-0.57	3555291900	51223	34.50	70600	71000	68000	90800	49000	69900	69402.44	3.50	0	11169	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	1999	19.15	0.92	12	1.78	3629.00	75948.00	92100	20230616	-24.54	39900	20220927	74.19	92100	-24.54	20230616	45700	52.08	20230103	92100	-24.54	20230616	39900	74.19	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
37	20230626	130218	00	50.00	KOSPI		금융업	N	N	N	N	50	N	70200	300	2	0.43	3068494900	44289	29.83	70600	71000	68000	90800	49000	69900	69275.22	3.50	0	11125	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	2019	19.34	0.92	12	1.54	3629.00	75948.00	92100	20230616	-23.78	39900	20220927	75.94	92100	-23.78	20230616	45700	53.61	20230103	92100	-23.78	20230616	39900	75.94	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
38	20230626	120217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69200	-700	5	-1.00	2801835800	40473	27.26	70600	71000	68000	90800	49000	69900	69217.43	3.50	0	11363	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	1990	19.07	0.91	12	1.41	3629.00	75948.00	92100	20230616	-24.86	39900	20220927	73.43	92100	-24.86	20230616	45700	51.42	20230103	92100	-24.86	20230616	39900	73.43	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
39	20230626	110217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69100	-800	5	-1.14	2585355300	37340	25.15	70600	71000	68000	90800	49000	69900	69227.71	3.50	0	11224	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	1987	19.04	0.91	12	1.30	3629.00	75948.00	92100	20230616	-24.97	39900	20220927	73.18	92100	-24.97	20230616	45700	51.20	20230103	92100	-24.97	20230616	39900	73.18	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
40	20230626	100217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69400	-500	5	-0.72	1169202900	16669	11.23	70600	71000	69300	90800	49000	69900	70151.15	3.50	0	1727	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	1996	19.12	0.91	12	0.58	3629.00	75948.00	92100	20230616	-24.65	39900	20220927	73.93	92100	-24.65	20230616	45700	51.86	20230103	92100	-24.65	20230616	39900	73.93	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
41	20230626	090217	00	50.00	KOSPI		금융업	N	N	N	N	50	N	70900	1000	2	1.43	277618400	3943	2.66	70600	71000	70000	90800	49000	69900	70496.22	3.50	0	-443	76366	73132	71066	67832	65766	72100	66800	29	20900	1000	41940	100	1	2875800	2039	19.54	0.93	12	0.14	3629.00	75948.00	92100	20230616	-23.02	39900	20220927	77.69	92100	-23.02	20230616	45700	55.14	20230103	92100	-23.02	20230616	39900	77.69	20220927	4.03	N	007540	1000	28 억	100775	N	N	4	N	N
42	20230623	152853	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69900	-2600	5	-3.59	10361748600	144306	48.42	71500	74300	69000	94200	50800	72500	71803.85	3.26	0	6098	84033	78266	74633	68866	65233	76450	67050	29	21700	1000	43500	100	1	2875800	2010	19.26	0.92	12	5.02	3629.00	75948.00	92100	20230616	-24.10	39900	20220927	75.19	92100	-24.10	20230616	45700	52.95	20230103	92100	-24.10	20230616	39900	75.19	20220927	3.92	N	007540	1000	28 억	93888	N	N	6	N	N
43	20230623	140200	00	50.00	KOSPI		금융업	N	N	N	N	50	N	69800	-2700	5	-3.72	9194064200	127542	42.79	71500	74300	69300	94200	50800	72500	72086.46	3.26	0	3074	84033	78266	74633	68866	65233	76450	67050	29	21700	1000	43500	100	1	2875800	2007	19.23	0.92	12	4.44	3629.00	75948.00	92100	20230616	-24.21	39900	20220927	74.94	92100	-24.21	20230616	45700	52.74	20230103	92100	-24.21	20230616	39900	74.94	20220927	3.92	N	007540	1000	28 억	93888	N	N	6	N	N
44	20230622	160920	00	50.00	KOSPI		금융업	N	N	N	N	50	N	72500	-2700	5	-3.59	22226079600	294126	371.14	74900	80400	71000	97700	52700	75200	75574.03	2.99	0	7012	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2085	19.98	0.95	12	10.23	3629.00	75948.00	92100	20230616	-21.28	39900	20220927	81.70	92100	-21.28	20230616	45700	58.64	20230103	92100	-21.28	20230616	39900	81.70	20220927	3.97	N	007540	1000	28 억	85857	N	N	6	N	N
45	20230622	150341	00	50.00	KOSPI		금융업	N	N	N	N	50	N	72000	-3200	5	-4.26	21697510900	286824	361.92	74900	80400	71000	97700	52700	75200	75648.37	2.99	0	5312	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2071	19.84	0.95	12	9.97	3629.00	75948.00	92100	20230616	-21.82	39900	20220927	80.45	92100	-21.82	20230616	45700	57.55	20230103	92100	-21.82	20230616	39900	80.45	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
46	20230622	140917	00	50.00	KOSPI		금융업	N	N	N	N	50	N	72200	-3000	5	-3.99	20410601600	268868	339.27	74900	80400	71300	97700	52700	75200	75914.62	2.99	0	1967	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2076	19.90	0.95	12	9.35	3629.00	75948.00	92100	20230616	-21.61	39900	20220927	80.95	92100	-21.61	20230616	45700	57.99	20230103	92100	-21.61	20230616	39900	80.95	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
47	20230622	130936	00	50.00	KOSPI		금융업	N	N	N	N	50	N	73600	-1600	5	-2.13	19121993600	251066	316.80	74900	80400	73100	97700	52700	75200	76165.43	2.99	0	339	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2117	20.28	0.97	12	8.73	3629.00	75948.00	92100	20230616	-20.09	39900	20220927	84.46	92100	-20.09	20230616	45700	61.05	20230103	92100	-20.09	20230616	39900	84.46	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
48	20230622	120539	00	50.00	KOSPI		금융업	N	N	N	N	50	N	73400	-1800	5	-2.39	17929713800	235050	296.59	74900	80400	73300	97700	52700	75200	76283.08	2.99	0	85	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2111	20.23	0.97	12	8.17	3629.00	75948.00	92100	20230616	-20.30	39900	20220927	83.96	92100	-20.30	20230616	45700	60.61	20230103	92100	-20.30	20230616	39900	83.96	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
49	20230622	110946	00	50.00	KOSPI		금융업	N	N	N	N	50	N	75100	-100	5	-0.13	16131605200	210777	265.96	74900	80400	73900	97700	52700	75200	76537.65	2.99	0	-151	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2160	20.69	0.99	12	7.33	3629.00	75948.00	92100	20230616	-18.46	39900	20220927	88.22	92100	-18.46	20230616	45700	64.33	20230103	92100	-18.46	20230616	39900	88.22	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
50	20230622	100543	00	50.00	KOSPI		금융업	N	N	N	N	50	N	75900	700	2	0.93	14600764200	190586	240.49	74900	80400	73900	97700	52700	75200	76614.12	2.99	0	-2168	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2183	20.91	1.00	12	6.63	3629.00	75948.00	92100	20230616	-17.59	39900	20220927	90.23	92100	-17.59	20230616	45700	66.08	20230103	92100	-17.59	20230616	39900	90.23	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
51	20230622	090800	00	50.00	KOSPI		금융업	N	N	N	N	50	N	74400	-800	5	-1.06	3025050400	40091	50.59	74900	76800	74300	97700	52700	75200	75458.31	2.99	0	-2836	77266	76232	74166	73132	71066	76750	73650	29	22500	1000	45120	100	1	2875800	2140	20.50	0.98	12	1.39	3629.00	75948.00	92100	20230616	-19.22	39900	20220927	86.47	92100	-19.22	20230616	45700	62.80	20230103	92100	-19.22	20230616	39900	86.47	20220927	3.97	N	007540	1000	28 억	85857	N	N	38	N	N
52	20230621	160945	59	100.00	KOSPI		금융업	N	N	N	N		N	75200	2700	2	3.72	5378887700	72414	98.14	72100	75200	72100	94200	50800	72500	74270.12	3.04	0	-1627	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2163	20.72	0.99	12	2.52	3629.00	75948.00	92100	20230616	-18.35	39900	20220927	88.47	92100	-18.35	20230616	45700	64.55	20230103	92100	-18.35	20230616	39900	88.47	20220927	3.78	N	007540	1000	28 억	87477	N	N	38	N	Y
53	20230621	150112	59	100.00	KOSPI		금융업	N	N	N	N		N	75100	2600	2	3.59	4297361300	58032	78.65	72100	75100	72100	94200	50800	72500	74052.78	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2160	20.69	0.99	12	2.02	3629.00	75948.00	92100	20230616	-18.46	39900	20220927	88.22	92100	-18.46	20230616	45700	64.33	20230103	92100	-18.46	20230616	39900	88.22	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
54	20230621	140157	59	100.00	KOSPI		금융업	N	N	N	N		N	74000	1500	2	2.07	3568552200	48254	65.40	72100	74900	72100	94200	50800	72500	73954.86	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2128	20.39	0.97	12	1.68	3629.00	75948.00	92100	20230616	-19.65	39900	20220927	85.46	92100	-19.65	20230616	45700	61.93	20230103	92100	-19.65	20230616	39900	85.46	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
55	20230621	130942	59	100.00	KOSPI		금융업	N	N	N	N		N	74900	2400	2	3.31	3199924600	43297	58.68	72100	74900	72100	94200	50800	72500	73907.84	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2154	20.64	0.99	12	1.51	3629.00	75948.00	92100	20230616	-18.68	39900	20220927	87.72	92100	-18.68	20230616	45700	63.89	20230103	92100	-18.68	20230616	39900	87.72	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
56	20230621	120306	59	100.00	KOSPI		금융업	N	N	N	N		N	74700	2200	2	3.03	2661270800	36097	48.92	72100	74700	72100	94200	50800	72500	73727.07	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2148	20.58	0.98	12	1.26	3629.00	75948.00	92100	20230616	-18.89	39900	20220927	87.22	92100	-18.89	20230616	45700	63.46	20230103	92100	-18.89	20230616	39900	87.22	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
57	20230621	110131	59	100.00	KOSPI		금융업	N	N	N	N		N	73400	900	2	1.24	2116115100	28783	39.01	72100	74200	72100	94200	50800	72500	73521.21	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2111	20.23	0.97	12	1.00	3629.00	75948.00	92100	20230616	-20.30	39900	20220927	83.96	92100	-20.30	20230616	45700	60.61	20230103	92100	-20.30	20230616	39900	83.96	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
58	20230621	100747	59	100.00	KOSPI		금융업	N	N	N	N		N	74000	1500	2	2.07	1443611300	19662	26.65	72100	74000	72100	94200	50800	72500	73423.50	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2128	20.39	0.97	12	0.68	3629.00	75948.00	92100	20230616	-19.65	39900	20220927	85.46	92100	-19.65	20230616	45700	61.93	20230103	92100	-19.65	20230616	39900	85.46	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
59	20230621	090855	59	100.00	KOSPI		금융업	N	N	N	N		N	72100	-400	5	-0.55	296853700	4117	5.58	72100	72100	72100	94200	50800	72500	72100.00	3.04	0	0	75566	74032	72166	70632	68766	73100	69700	29	21700	1000	43500	100	1	2875800	2073	19.87	0.95	12	0.14	3629.00	75948.00	92100	20230616	-21.72	39900	20220927	80.70	92100	-21.72	20230616	45700	57.77	20230103	92100	-21.72	20230616	39900	80.70	20220927	3.78	N	007540	1000	28 억	87477	N	N	1	N	Y
60	20230620	160656	59	100.00	KOSPI		금융업	N	N	N	N		N	72500	-500	5	-0.68	4921776200	68651	69.63	73700	73700	70300	94900	51100	73000	71691.43	3.04	0	184	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2085	19.98	0.95	12	2.39	3629.00	75948.00	92100	20230616	-21.28	39900	20220927	81.70	92100	-21.28	20230616	45700	58.64	20230103	92100	-21.28	20230616	39900	81.70	20220927	3.33	N	007540	1000	28 억	87308	N	N	1	N	Y
61	20230620	150241	59	100.00	KOSPI		금융업	N	N	N	N		N	72500	-500	5	-0.68	4477786200	62527	63.42	73700	73700	70300	94900	51100	73000	71613.64	3.04	0	15	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2085	19.98	0.95	12	2.17	3629.00	75948.00	92100	20230616	-21.28	39900	20220927	81.70	92100	-21.28	20230616	45700	58.64	20230103	92100	-21.28	20230616	39900	81.70	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
62	20230620	140501	59	100.00	KOSPI		금융업	N	N	N	N		N	71500	-1500	5	-2.05	4169226200	58271	59.10	73700	73700	70300	94900	51100	73000	71548.90	3.04	0	15	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2056	19.70	0.94	12	2.03	3629.00	75948.00	92100	20230616	-22.37	39900	20220927	79.20	92100	-22.37	20230616	45700	56.46	20230103	92100	-22.37	20230616	39900	79.20	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
63	20230620	130754	59	100.00	KOSPI		금융업	N	N	N	N		N	72000	-1000	5	-1.37	3750808200	52419	53.17	73700	73700	70300	94900	51100	73000	71554.36	3.04	0	15	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2071	19.84	0.95	12	1.82	3629.00	75948.00	92100	20230616	-21.82	39900	20220927	80.45	92100	-21.82	20230616	45700	57.55	20230103	92100	-21.82	20230616	39900	80.45	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
64	20230620	120240	59	100.00	KOSPI		금융업	N	N	N	N		N	73700	700	2	0.96	3350393800	46880	47.55	73700	73700	70300	94900	51100	73000	71467.44	3.04	0	15	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2119	20.31	0.97	12	1.63	3629.00	75948.00	92100	20230616	-19.98	39900	20220927	84.71	92100	-19.98	20230616	45700	61.27	20230103	92100	-19.98	20230616	39900	84.71	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
65	20230620	110203	59	100.00	KOSPI		금융업	N	N	N	N		N	71500	-1500	5	-2.05	2345512400	33133	33.61	73700	73700	70300	94900	51100	73000	70790.82	3.04	0	15	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2056	19.70	0.94	12	1.15	3629.00	75948.00	92100	20230616	-22.37	39900	20220927	79.20	92100	-22.37	20230616	45700	56.46	20230103	92100	-22.37	20230616	39900	79.20	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
66	20230620	100838	59	100.00	KOSPI		금융업	N	N	N	N		N	70400	-2600	5	-3.56	1549726900	21900	22.21	73700	73700	70300	94900	51100	73000	70763.79	3.04	0	15	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2025	19.40	0.93	12	0.76	3629.00	75948.00	92100	20230616	-23.56	39900	20220927	76.44	92100	-23.56	20230616	45700	54.05	20230103	92100	-23.56	20230616	39900	76.44	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
67	20230620	090137	59	100.00	KOSPI		금융업	N	N	N	N		N	73700	700	2	0.96	200021800	2714	2.75	73700	73700	73700	94900	51100	73000	73700.00	3.04	0	0	79533	76266	74533	71266	69533	75400	70400	29	21900	1000	43800	100	1	2875800	2119	20.31	0.97	12	0.09	3629.00	75948.00	92100	20230616	-19.98	39900	20220927	84.71	92100	-19.98	20230616	45700	61.27	20230103	92100	-19.98	20230616	39900	84.71	20220927	3.33	N	007540	1000	28 억	87308	N	N	2	N	Y
68	20230619	160734	59	100.00	KOSPI		금융업	N	N	N	N		N	73000	-6000	5	-7.59	7263108300	96188	4.56	77800	77800	72800	102700	55300	79000	75534.45	3.03	0	-59	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2099	20.12	0.96	12	3.34	3629.00	75948.00	92100	20230616	-20.74	39900	20220927	82.96	92100	-20.74	20230616	45700	59.74	20230103	92100	-20.74	20230616	39900	82.96	20220927	3.02	N	007540	1000	28 억	87086	N	N	2	N	Y
69	20230619	150354	59	100.00	KOSPI		금융업	N	N	N	N		N	73000	-6000	5	-7.59	6650492300	87796	4.17	77800	77800	72800	102700	55300	79000	75740.95	3.03	0	-411	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2099	20.12	0.96	12	3.05	3629.00	75948.00	92100	20230616	-20.74	39900	20220927	82.96	92100	-20.74	20230616	45700	59.74	20230103	92100	-20.74	20230616	39900	82.96	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
70	20230619	140228	59	100.00	KOSPI		금융업	N	N	N	N		N	72900	-6100	5	-7.72	5959888100	78319	3.72	77800	77800	72900	102700	55300	79000	76089.17	3.03	0	-412	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2096	20.09	0.96	12	2.72	3629.00	75948.00	92100	20230616	-20.85	39900	20220927	82.71	92100	-20.85	20230616	45700	59.52	20230103	92100	-20.85	20230616	39900	82.71	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
71	20230619	130923	59	100.00	KOSPI		금융업	N	N	N	N		N	74900	-4100	5	-5.19	5244886900	68580	3.25	77800	77800	74900	102700	55300	79000	76470.00	3.03	0	-413	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2154	20.64	0.99	12	2.38	3629.00	75948.00	92100	20230616	-18.68	39900	20220927	87.72	92100	-18.68	20230616	45700	63.89	20230103	92100	-18.68	20230616	39900	87.72	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
72	20230619	120654	59	100.00	KOSPI		금융업	N	N	N	N		N	75700	-3300	5	-4.18	4801693700	62675	2.97	77800	77800	75200	102700	55300	79000	76603.91	3.03	0	153	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2177	20.86	1.00	12	2.18	3629.00	75948.00	92100	20230616	-17.81	39900	20220927	89.72	92100	-17.81	20230616	45700	65.65	20230103	92100	-17.81	20230616	39900	89.72	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
73	20230619	110808	59	100.00	KOSPI		금융업	N	N	N	N		N	75700	-3300	5	-4.18	4288889000	55929	2.65	77800	77800	75200	102700	55300	79000	76675.09	3.03	0	152	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2177	20.86	1.00	12	1.94	3629.00	75948.00	92100	20230616	-17.81	39900	20220927	89.72	92100	-17.81	20230616	45700	65.65	20230103	92100	-17.81	20230616	39900	89.72	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
74	20230619	100356	59	100.00	KOSPI		금융업	N	N	N	N		N	76600	-2400	5	-3.04	2667853600	34462	1.64	77800	77800	76600	102700	55300	79000	77403.84	3.03	0	-1632	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2203	21.11	1.01	12	1.20	3629.00	75948.00	92100	20230616	-16.83	39900	20220927	91.98	92100	-16.83	20230616	45700	67.61	20230103	92100	-16.83	20230616	39900	91.98	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
75	20230619	090936	59	100.00	KOSPI		금융업	N	N	N	N		N	77800	-1200	5	-1.52	935506200	12021	0.57	77800	77800	77800	102700	55300	79000	77800.00	3.03	0	-1632	100333	89666	81433	70766	62533	95000	76100	29	23700	1000	47400	100	1	2875800	2237	21.44	1.02	12	0.42	3629.00	75948.00	92100	20230616	-15.53	39900	20220927	94.99	92100	-15.53	20230616	45700	70.24	20230103	92100	-15.53	20230616	39900	94.99	20220927	3.02	N	007540	1000	28 억	87086	N	N	1	N	Y
76	20230616	160752	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	79000	5800	2	7.92	176299135600	2093155	119.84	75100	92100	73200	95100	51300	73200	84231.07	2.86	0	5628	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2272	21.77	1.04	12	72.79	3629.00	75948.00	92100	20230616	-14.22	39900	20220927	97.99	92100	-14.22	20230616	45700	72.87	20230103	92100	-14.22	20230616	39900	97.99	20220927	2.02	N	007540	1000	28 억	82147	N	N	1	N	N
77	20230616	150803	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	82700	9500	2	12.98	170908357500	2025761	115.98	75100	92100	73200	95100	51300	73200	84367.48	2.86	0	-1853	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2378	22.79	1.09	12	70.44	3629.00	75948.00	92100	20230616	-10.21	39900	20220927	107.27	92100	-10.21	20230616	45700	80.96	20230103	92100	-10.21	20230616	39900	107.27	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
78	20230616	140739	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	84100	10900	2	14.89	155899406100	1845170	105.64	75100	92100	73200	95100	51300	73200	84490.54	2.86	0	-2845	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2419	23.17	1.11	12	64.16	3629.00	75948.00	92100	20230616	-8.69	39900	20220927	110.78	92100	-8.69	20230616	45700	84.03	20230103	92100	-8.69	20230616	39900	110.78	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
79	20230616	130630	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	85000	11800	2	16.12	127896277700	1525195	87.32	75100	92100	73200	95100	51300	73200	83855.69	2.86	0	-2876	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2444	23.42	1.12	12	53.04	3629.00	75948.00	92100	20230616	-7.71	39900	20220927	113.03	92100	-7.71	20230616	45700	86.00	20230103	92100	-7.71	20230616	39900	113.03	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
80	20230616	120252	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	86700	13500	2	18.44	121560979300	1450942	83.07	75100	92100	73200	95100	51300	73200	83780.73	2.86	0	-3958	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2493	23.89	1.14	12	50.45	3629.00	75948.00	92100	20230616	-5.86	39900	20220927	117.29	92100	-5.86	20230616	45700	89.72	20230103	92100	-5.86	20230616	39900	117.29	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
81	20230616	110652	55	40.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	85800	12600	2	17.21	99096208600	1187494	67.99	75100	92100	73200	95100	51300	73200	83449.86	2.86	0	-3274	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2467	23.64	1.13	12	41.29	3629.00	75948.00	92100	20230616	-6.84	39900	20220927	115.04	92100	-6.84	20230616	45700	87.75	20230103	92100	-6.84	20230616	39900	115.04	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
82	20230616	100600	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	73700	500	2	0.68	15866929300	207996	11.91	75100	79700	73300	95100	51300	73200	76284.78	2.86	0	-228	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2119	20.31	0.97	12	7.23	3629.00	75948.00	89700	20220617	-17.84	39900	20220927	84.71	85700	-14.00	20230615	45700	61.27	20230103	89700	-17.84	20220617	39900	84.71	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
83	20230616	090942	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76300	3100	2	4.23	3712037500	49355	2.83	75100	76400	74200	95100	51300	73200	75210.97	2.86	0	-825	95266	84232	74666	63632	54066	89750	69150	29	21900	1000	43920	100	1	2875800	2194	21.03	1.00	12	1.72	3629.00	75948.00	89700	20220617	-14.94	39900	20220927	91.23	85700	-10.97	20230615	45700	66.96	20230103	89700	-14.94	20220617	39900	91.23	20220927	2.02	N	007540	1000	28 억	82147	N	N	2	N	N
84	20230615	150859	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	72600	400	2	0.55	128073771600	1704200	144.25	68500	85700	65100	93800	50600	72200	75179.76	2.78	0	-174	83800	78000	66400	60600	49000	80900	63500	29	21600	1000	43320	100	1	2875800	2088	20.01	0.96	12	59.26	3629.00	75948.00	89700	20220617	-19.06	39900	20220927	81.95	85700	-15.29	20230615	45700	58.86	20230103	89700	-19.06	20220617	39900	81.95	20220927	1.87	N	007540	1000	28 억	79917	N	N	3	N	N
85	20230615	141145	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	75300	3100	2	4.29	118862466300	1580367	133.76	68500	85700	65100	93800	50600	72200	75242.68	2.78	0	-1058	83800	78000	66400	60600	49000	80900	63500	29	21600	1000	43320	100	1	2875800	2165	20.75	0.99	12	54.95	3629.00	75948.00	89700	20220617	-16.05	39900	20220927	88.72	85700	-12.14	20230615	45700	64.77	20230103	89700	-16.05	20220617	39900	88.72	20220927	1.87	N	007540	1000	28 억	79917	N	N	3	N	N
86	20230615	130442	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	74800	2600	2	3.60	103871216200	1377693	116.61	68500	85700	65100	93800	50600	72200	75432.50	2.78	0	-812	83800	78000	66400	60600	49000	80900	63500	29	21600	1000	43320	100	1	2875800	2151	20.61	0.98	12	47.91	3629.00	75948.00	89700	20220617	-16.61	39900	20220927	87.47	85700	-12.72	20230615	45700	63.68	20230103	89700	-16.61	20220617	39900	87.47	20220927	1.87	N	007540	1000	28 억	79917	Y	N	3	N	N
87	20230615	120941	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	76400	4200	2	5.82	100063169000	1327564	112.37	68500	85700	65100	93800	50600	72200	75412.15	2.78	0	-1444	83800	78000	66400	60600	49000	80900	63500	29	21600	1000	43320	100	1	2875800	2197	21.05	1.01	12	46.16	3629.00	75948.00	89700	20220617	-14.83	39900	20220927	91.48	85700	-10.85	20230615	45700	67.18	20230103	89700	-14.83	20220617	39900	91.48	20220927	1.87	N	007540	1000	28 억	79917	N	N	3	N	N
88	20230615	110132	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	81000	8800	2	12.19	77333462200	1040079	88.03	68500	85700	65100	93800	50600	72200	74387.03	2.78	0	-1050	83800	78000	66400	60600	49000	80900	63500	29	21600	1000	43320	100	1	2875800	2329	22.32	1.07	12	36.17	3629.00	75948.00	89700	20220617	-9.70	39900	20220927	103.01	85700	-5.48	20230615	45700	77.24	20230103	89700	-9.70	20220617	39900	103.01	20220927	1.87	N	007540	1000	28 억	79917	N	N	3	N	N
89	20230611	184619	55	40.00	KOSPI		금융업	N	N	N	Y	40	N	53800	400	2	0.75	2159736200	39533	176.89	53100	55700	52900	69400	37400	53400	54637.09	3.25	2286	2827	56733	55066	53833	52166	50933	54450	51550	29	16000	1000	32040	100	1	2875800	1547	14.83	0.71	12	1.37	3629.00	75948.00	89700	20220617	-40.02	39900	20220927	34.84	70000	-23.14	20230421	45700	17.72	20230103	89700	-40.02	20220617	39900	34.84	20220927	1.82	N	007540	1000	28 억	93537	N	N	2	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History