KissMeData/000070/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-100	5	-0.14	314523300	4318	84.93	72000	73700	71900	94500	50900	72700	72840.32	8.12	0	-764	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6218	9.07	0.36	12	0.05	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.40	N	000070	5000	428 억	695595	N	N	4	N	N
3	20230630	150101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72900	200	2	0.28	282100700	3872	76.16	72000	73700	71900	94500	50900	72700	72856.59	8.12	0	-576	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6243	9.10	0.36	12	0.05	8007.00	203166.00	83800	20230308	-13.01	60600	20220930	20.30	83800	-13.01	20230308	65900	10.62	20230103	83800	-13.01	20230308	60600	20.30	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
4	20230630	140101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72900	200	2	0.28	256737800	3524	69.32	72000	73700	71900	94500	50900	72700	72854.09	8.12	0	-496	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6243	9.10	0.36	12	0.04	8007.00	203166.00	83800	20230308	-13.01	60600	20220930	20.30	83800	-13.01	20230308	65900	10.62	20230103	83800	-13.01	20230308	60600	20.30	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
5	20230630	130101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72700	0	3	0.00	235796500	3237	63.67	72000	73700	71900	94500	50900	72700	72844.15	8.12	0	-525	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6226	9.08	0.36	12	0.04	8007.00	203166.00	83800	20230308	-13.25	60600	20220930	19.97	83800	-13.25	20230308	65900	10.32	20230103	83800	-13.25	20230308	60600	19.97	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
6	20230630	120102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72800	100	2	0.14	216739400	2975	58.52	72000	73700	71900	94500	50900	72700	72853.58	8.12	0	-544	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6235	9.09	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.13	60600	20220930	20.13	83800	-13.13	20230308	65900	10.47	20230103	83800	-13.13	20230308	60600	20.13	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
7	20230630	110102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72800	100	2	0.14	174747400	2398	47.17	72000	73700	71900	94500	50900	72700	72872.14	8.12	0	-607	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6235	9.09	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.13	60600	20220930	20.13	83800	-13.13	20230308	65900	10.47	20230103	83800	-13.13	20230308	60600	20.13	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
8	20230630	100101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72700	0	3	0.00	44598900	616	12.12	72000	72800	71900	94500	50900	72700	72400.81	8.12	0	-217	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6226	9.08	0.36	12	0.01	8007.00	203166.00	83800	20230308	-13.25	60600	20220930	19.97	83800	-13.25	20230308	65900	10.32	20230103	83800	-13.25	20230308	60600	19.97	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
9	20230630	090102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72000	-700	5	-0.96	1368000	19	0.37	72000	72000	72000	94500	50900	72700	72000.00	8.12	0	4	74233	73466	72633	71866	71033	73050	71450	428	21800	5000	53790	100	1	8564271	6166	8.99	0.35	12	0.00	8007.00	203166.00	83800	20230308	-14.08	60600	20220930	18.81	83800	-14.08	20230308	65900	9.26	20230103	83800	-14.08	20230308	60600	18.81	20220930	0.40	N	000070	5000	428 억	695595	N	N	2	N	N
10	20230629	160102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72700	0	3	0.00	360799100	4978	97.67	73400	73400	71800	94500	50900	72700	72478.73	8.13	0	-1100	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6226	9.08	0.36	12	0.06	8007.00	203166.00	83800	20230308	-13.25	60600	20220930	19.97	83800	-13.25	20230308	65900	10.32	20230103	83800	-13.25	20230308	60600	19.97	20220930	0.40	N	000070	5000	428 억	696647	N	N	2	N	N
11	20230629	150101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72000	-700	5	-0.96	310343200	4279	83.95	73400	73400	72000	94500	50900	72700	72527.04	8.13	0	-1255	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6166	8.99	0.35	12	0.05	8007.00	203166.00	83800	20230308	-14.08	60600	20220930	18.81	83800	-14.08	20230308	65900	9.26	20230103	83800	-14.08	20230308	60600	18.81	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
12	20230629	140102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-100	5	-0.14	255520200	3522	69.10	73400	73400	72000	94500	50900	72700	72549.74	8.13	0	-1031	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6218	9.07	0.36	12	0.04	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
13	20230629	130101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72500	-200	5	-0.28	215035500	2965	58.17	73400	73400	72000	94500	50900	72700	72524.62	8.13	0	-853	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6209	9.05	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.48	60600	20220930	19.64	83800	-13.48	20230308	65900	10.02	20230103	83800	-13.48	20230308	60600	19.64	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
14	20230629	120101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-100	5	-0.14	177474900	2448	48.03	73400	73400	72000	94500	50900	72700	72497.92	8.13	0	-717	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6218	9.07	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
15	20230629	110101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-100	5	-0.14	112593700	1554	30.49	73400	73400	72000	94500	50900	72700	72454.12	8.13	0	-478	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6218	9.07	0.36	12	0.02	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
16	20230629	100101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-100	5	-0.14	68283400	944	18.52	73400	73400	72000	94500	50900	72700	72334.11	8.13	0	-195	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6218	9.07	0.36	12	0.01	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
17	20230629	090101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72700	0	3	0.00	800400	11	0.22	73400	73400	72700	94500	50900	72700	72763.64	8.13	0	1	74833	73766	72933	71866	71033	73350	71450	428	21800	5000	53790	100	1	8564271	6226	9.08	0.36	12	0.00	8007.00	203166.00	83800	20230308	-13.25	60600	20220930	19.97	83800	-13.25	20230308	65900	10.32	20230103	83800	-13.25	20230308	60600	19.97	20220930	0.40	N	000070	5000	428 억	696647	N	N	0	N	N
18	20230628	160101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72700	-300	5	-0.41	369905800	5097	173.07	74000	74000	72100	94900	51100	73000	72572.61	8.14	0	-901	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6226	9.08	0.36	12	0.06	8007.00	203166.00	83800	20230308	-13.25	60600	20220930	19.97	83800	-13.25	20230308	65900	10.32	20230103	83800	-13.25	20230308	60600	19.97	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
19	20230628	150101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-400	5	-0.55	304160400	4191	142.31	74000	74000	72300	94900	51100	73000	72574.66	8.14	0	-640	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6218	9.07	0.36	12	0.05	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
20	20230628	140101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72800	-200	5	-0.27	264904200	3649	123.90	74000	74000	72300	94900	51100	73000	72596.38	8.14	0	-575	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6235	9.09	0.36	12	0.04	8007.00	203166.00	83800	20230308	-13.13	60600	20220930	20.13	83800	-13.13	20230308	65900	10.47	20230103	83800	-13.13	20230308	60600	20.13	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
21	20230628	130102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-400	5	-0.55	216235400	2980	101.19	74000	74000	72300	94900	51100	73000	72562.21	8.14	0	-549	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6218	9.07	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
22	20230628	120101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72300	-700	5	-0.96	198851400	2740	93.04	74000	74000	72300	94900	51100	73000	72573.50	8.14	0	-496	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6192	9.03	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.72	60600	20220930	19.31	83800	-13.72	20230308	65900	9.71	20230103	83800	-13.72	20230308	60600	19.31	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
23	20230628	110101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-400	5	-0.55	109241600	1501	50.97	74000	74000	72400	94900	51100	73000	72779.21	8.14	0	-291	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6218	9.07	0.36	12	0.02	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
24	20230628	100101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72600	-400	5	-0.55	65200500	894	30.36	74000	74000	72500	94900	51100	73000	72931.21	8.14	0	5	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6218	9.07	0.36	12	0.01	8007.00	203166.00	83800	20230308	-13.37	60600	20220930	19.80	83800	-13.37	20230308	65900	10.17	20230103	83800	-13.37	20230308	60600	19.80	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
25	20230628	090102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73200	200	2	0.27	1701200	23	0.78	74000	74000	73200	94900	51100	73000	73965.22	8.14	0	-3	74800	73900	73300	72400	71800	73600	72100	428	21900	5000	54020	100	1	8564271	6269	9.14	0.36	12	0.00	8007.00	203166.00	83800	20230308	-12.65	60600	20220930	20.79	83800	-12.65	20230308	65900	11.08	20230103	83800	-12.65	20230308	60600	20.79	20220930	0.41	N	000070	5000	428 억	697051	N	N	34	N	N
26	20230627	160102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73000	-200	5	-0.27	215363100	2945	89.08	73200	74200	72700	95100	51300	73200	73128.39	8.14	0	-312	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6252	9.12	0.36	12	0.03	8007.00	203166.00	83800	20230308	-12.89	60600	20220930	20.46	83800	-12.89	20230308	65900	10.77	20230103	83800	-12.89	20230308	60600	20.46	20220930	0.41	N	000070	5000	428 억	697371	N	N	34	N	N
27	20230627	150101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72900	-300	5	-0.41	183932500	2514	76.04	73200	74200	72700	95100	51300	73200	73163.29	8.14	0	-90	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6243	9.10	0.36	12	0.03	8007.00	203166.00	83800	20230308	-13.01	60600	20220930	20.30	83800	-13.01	20230308	65900	10.62	20230103	83800	-13.01	20230308	60600	20.30	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
28	20230627	140101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73400	200	2	0.27	175443100	2398	72.53	73200	74200	72700	95100	51300	73200	73162.26	8.14	0	-66	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6286	9.17	0.36	12	0.03	8007.00	203166.00	83800	20230308	-12.41	60600	20220930	21.12	83800	-12.41	20230308	65900	11.38	20230103	83800	-12.41	20230308	60600	21.12	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
29	20230627	130101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73400	200	2	0.27	175076100	2393	72.38	73200	74200	72700	95100	51300	73200	73161.76	8.14	0	-66	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6286	9.17	0.36	12	0.03	8007.00	203166.00	83800	20230308	-12.41	60600	20220930	21.12	83800	-12.41	20230308	65900	11.38	20230103	83800	-12.41	20230308	60600	21.12	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
30	20230627	120102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73400	200	2	0.27	155415200	2125	64.28	73200	74200	72700	95100	51300	73200	73136.56	8.14	0	6	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6286	9.17	0.36	12	0.02	8007.00	203166.00	83800	20230308	-12.41	60600	20220930	21.12	83800	-12.41	20230308	65900	11.38	20230103	83800	-12.41	20230308	60600	21.12	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
31	20230627	110101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73200	0	3	0.00	88544700	1211	36.63	73200	74200	72700	95100	51300	73200	73117.01	8.14	0	6	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6269	9.14	0.36	12	0.01	8007.00	203166.00	83800	20230308	-12.65	60600	20220930	20.79	83800	-12.65	20230308	65900	11.08	20230103	83800	-12.65	20230308	60600	20.79	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
32	20230627	100101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	72900	-300	5	-0.41	61856800	845	25.56	73200	74200	72700	95100	51300	73200	73203.31	8.14	0	62	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6243	9.10	0.36	12	0.01	8007.00	203166.00	83800	20230308	-13.01	60600	20220930	20.30	83800	-13.01	20230308	65900	10.62	20230103	83800	-13.01	20230308	60600	20.30	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
33	20230627	090101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74200	1000	2	1.37	734000	10	0.30	73200	74200	73200	95100	51300	73200	73400.00	8.14	0	3	74933	74066	73633	72766	72333	73850	72550	428	21900	5000	54160	100	1	8564271	6355	9.27	0.37	12	0.00	8007.00	203166.00	83800	20230308	-11.46	60600	20220930	22.44	83800	-11.46	20230308	65900	12.59	20230103	83800	-11.46	20230308	60600	22.44	20220930	0.41	N	000070	5000	428 억	697371	N	N	41	N	N
34	20230626	160101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73200	0	3	0.00	243634800	3303	101.13	73400	74500	73200	95100	51300	73200	73786.72	8.14	0	77	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6269	9.14	0.36	12	0.04	8007.00	203166.00	83800	20230308	-12.65	60600	20220930	20.79	83800	-12.65	20230308	65900	11.08	20230103	83800	-12.65	20230308	60600	20.79	20220930	0.42	N	000070	5000	428 억	697278	N	N	41	N	N
35	20230626	150102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74000	800	2	1.09	189872300	2570	78.69	73400	74500	73400	95100	51300	73200	73880.27	8.14	0	70	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6338	9.24	0.36	12	0.03	8007.00	203166.00	83800	20230308	-11.69	60600	20220930	22.11	83800	-11.69	20230308	65900	12.29	20230103	83800	-11.69	20230308	60600	22.11	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
36	20230626	140102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74000	800	2	1.09	156426800	2116	64.79	73400	74500	73400	95100	51300	73200	73925.71	8.14	0	-76	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6338	9.24	0.36	12	0.02	8007.00	203166.00	83800	20230308	-11.69	60600	20220930	22.11	83800	-11.69	20230308	65900	12.29	20230103	83800	-11.69	20230308	60600	22.11	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
37	20230626	130102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74100	900	2	1.23	123620400	1672	51.19	73400	74500	73400	95100	51300	73200	73935.65	8.14	0	-48	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6346	9.25	0.36	12	0.02	8007.00	203166.00	83800	20230308	-11.58	60600	20220930	22.28	83800	-11.58	20230308	65900	12.44	20230103	83800	-11.58	20230308	60600	22.28	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
38	20230626	120102	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74000	800	2	1.09	87528700	1185	36.28	73400	74500	73400	95100	51300	73200	73863.88	8.14	0	-6	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6338	9.24	0.36	12	0.01	8007.00	203166.00	83800	20230308	-11.69	60600	20220930	22.11	83800	-11.69	20230308	65900	12.29	20230103	83800	-11.69	20230308	60600	22.11	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
39	20230626	110101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73900	700	2	0.96	68267200	924	28.29	73400	74500	73400	95100	51300	73200	73882.25	8.14	0	-5	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6329	9.23	0.36	12	0.01	8007.00	203166.00	83800	20230308	-11.81	60600	20220930	21.95	83800	-11.81	20230308	65900	12.14	20230103	83800	-11.81	20230308	60600	21.95	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
40	20230626	100101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73500	300	2	0.41	54982800	744	22.78	73400	74500	73400	95100	51300	73200	73901.61	8.14	0	2	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6295	9.18	0.36	12	0.01	8007.00	203166.00	83800	20230308	-12.29	60600	20220930	21.29	83800	-12.29	20230308	65900	11.53	20230103	83800	-12.29	20230308	60600	21.29	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
41	20230626	090101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74500	1300	2	1.78	371300	5	0.15	73400	74500	73400	95100	51300	73200	74260.00	8.14	0	2	74600	73900	73400	72700	72200	73650	72450	428	21900	5000	54160	100	1	8564271	6380	9.30	0.37	12	0.00	8007.00	203166.00	83800	20230308	-11.10	60600	20220930	22.94	83800	-11.10	20230308	65900	13.05	20230103	83800	-11.10	20230308	60600	22.94	20220930	0.42	N	000070	5000	428 억	697278	N	N	19	N	N
42	20230623	150101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73200	-800	5	-1.08	208807900	2847	70.19	73400	74000	72900	96200	51800	74000	73343.13	8.14	0	224	76400	75200	74400	73200	72400	74800	72800	428	22200	5000	54760	100	1	8564271	6269	9.14	0.36	12	0.03	8007.00	203166.00	83800	20230308	-12.65	60600	20220930	20.79	83800	-12.65	20230308	65900	11.08	20230103	83800	-12.65	20230308	60600	20.79	20220930	0.42	N	000070	5000	428 억	696989	N	N	30	N	N
43	20230623	140101	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73400	-600	5	-0.81	198262300	2703	66.64	73400	74000	72900	96200	51800	74000	73348.98	8.14	0	216	76400	75200	74400	73200	72400	74800	72800	428	22200	5000	54760	100	1	8564271	6286	9.17	0.36	12	0.03	8007.00	203166.00	83800	20230308	-12.41	60600	20220930	21.12	83800	-12.41	20230308	65900	11.38	20230103	83800	-12.41	20230308	60600	21.12	20220930	0.42	N	000070	5000	428 억	696989	N	N	30	N	N
44	20230622	160754	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74000	-600	5	-0.80	291239300	3918	55.53	74300	75600	73600	96900	52300	74600	74342.31	8.15	0	-1062	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6338	9.24	0.36	12	0.05	8007.00	203166.00	83800	20230308	-11.69	60600	20220930	22.11	83800	-11.69	20230308	65900	12.29	20230103	83800	-11.69	20230308	60600	22.11	20220930	0.41	N	000070	5000	428 억	697913	N	N	30	N	N
45	20230622	151028	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74600	0	3	0.00	272361800	3663	51.91	74300	75600	73600	96900	52300	74600	74354.85	8.15	0	-1032	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6389	9.32	0.37	12	0.04	8007.00	203166.00	83800	20230308	-10.98	60600	20220930	23.10	83800	-10.98	20230308	65900	13.20	20230103	83800	-10.98	20230308	60600	23.10	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
46	20230622	140332	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74700	100	2	0.13	208880600	2811	39.84	74300	75600	73600	96900	52300	74600	74308.29	8.15	0	-887	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6398	9.33	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.86	60600	20220930	23.27	83800	-10.86	20230308	65900	13.35	20230103	83800	-10.86	20230308	60600	23.27	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
47	20230622	130811	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74900	300	2	0.40	206861800	2784	39.46	74300	75600	73600	96900	52300	74600	74303.81	8.15	0	-881	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6415	9.35	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.62	60600	20220930	23.60	83800	-10.62	20230308	65900	13.66	20230103	83800	-10.62	20230308	60600	23.60	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
48	20230622	120842	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75100	500	2	0.67	205737300	2769	39.24	74300	75600	73600	96900	52300	74600	74300.22	8.15	0	-881	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6432	9.38	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.38	60600	20220930	23.93	83800	-10.38	20230308	65900	13.96	20230103	83800	-10.38	20230308	60600	23.93	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
49	20230622	110347	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74600	0	3	0.00	164179700	2212	31.35	74300	74800	73600	96900	52300	74600	74222.29	8.15	0	-903	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6389	9.32	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.98	60600	20220930	23.10	83800	-10.98	20230308	65900	13.20	20230103	83800	-10.98	20230308	60600	23.10	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
50	20230622	100234	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74600	0	3	0.00	125846800	1698	24.06	74300	74600	73600	96900	52300	74600	74114.72	8.15	0	-782	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6389	9.32	0.37	12	0.02	8007.00	203166.00	83800	20230308	-10.98	60600	20220930	23.10	83800	-10.98	20230308	65900	13.20	20230103	83800	-10.98	20230308	60600	23.10	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
51	20230622	090721	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	73900	-700	5	-0.94	52770400	711	10.08	74300	74600	73900	96900	52300	74600	74219.97	8.15	0	-649	76933	75766	74633	73466	72333	75200	72900	428	22300	5000	55200	100	1	8564271	6329	9.23	0.36	12	0.01	8007.00	203166.00	83800	20230308	-11.81	60600	20220930	21.95	83800	-11.81	20230308	65900	12.14	20230103	83800	-11.81	20230308	60600	21.95	20220930	0.41	N	000070	5000	428 억	697913	N	N	111	N	N
52	20230621	160306	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74600	-300	5	-0.40	523840400	7022	102.71	74700	75800	73500	97300	52500	74900	74599.89	8.17	0	-1860	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6389	9.32	0.37	12	0.08	8007.00	203166.00	83800	20230308	-10.98	60600	20220930	23.10	83800	-10.98	20230308	65900	13.20	20230103	83800	-10.98	20230308	60600	23.10	20220930	0.41	N	000070	5000	428 억	699474	N	N	111	N	N
53	20230621	150600	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74300	-600	5	-0.80	498318700	6680	97.70	74700	75800	73500	97300	52500	74900	74598.61	8.17	0	-1811	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6363	9.28	0.37	12	0.08	8007.00	203166.00	83800	20230308	-11.34	60600	20220930	22.61	83800	-11.34	20230308	65900	12.75	20230103	83800	-11.34	20230308	60600	22.61	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
54	20230621	140443	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74700	-200	5	-0.27	385006400	5158	75.44	74700	75800	74000	97300	52500	74900	74642.57	8.17	0	-1843	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6398	9.33	0.37	12	0.06	8007.00	203166.00	83800	20230308	-10.86	60600	20220930	23.27	83800	-10.86	20230308	65900	13.35	20230103	83800	-10.86	20230308	60600	23.27	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
55	20230621	130410	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	100	2	0.13	373117900	4999	73.12	74700	75800	74000	97300	52500	74900	74638.51	8.17	0	-1784	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6423	9.37	0.37	12	0.06	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
56	20230621	120412	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	100	2	0.13	367345400	4922	71.99	74700	75800	74000	97300	52500	74900	74633.36	8.17	0	-1785	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6423	9.37	0.37	12	0.06	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
57	20230621	110435	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74500	-400	5	-0.53	333664900	4471	65.39	74700	75800	74000	97300	52500	74900	74628.70	8.17	0	-1521	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6380	9.30	0.37	12	0.05	8007.00	203166.00	83800	20230308	-11.10	60600	20220930	22.94	83800	-11.10	20230308	65900	13.05	20230103	83800	-11.10	20230308	60600	22.94	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
58	20230621	100913	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74600	-300	5	-0.40	216472500	2899	42.40	74700	75800	74000	97300	52500	74900	74671.44	8.17	0	-1057	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6389	9.32	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.98	60600	20220930	23.10	83800	-10.98	20230308	65900	13.20	20230103	83800	-10.98	20230308	60600	23.10	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
59	20230621	090221	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74700	-200	5	-0.27	1942400	26	0.38	74700	74800	74700	97300	52500	74900	74707.69	8.17	0	-10	76433	75666	75233	74466	74033	75450	74250	428	22400	5000	55420	100	1	8564271	6398	9.33	0.37	12	0.00	8007.00	203166.00	83800	20230308	-10.86	60600	20220930	23.27	83800	-10.86	20230308	65900	13.35	20230103	83800	-10.86	20230308	60600	23.27	20220930	0.41	N	000070	5000	428 억	699474	N	N	3	N	N
60	20230620	160537	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74900	-400	5	-0.53	513830600	6828	36.88	75300	76000	74800	97800	52800	75300	75253.87	8.16	-1730	69	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6415	9.35	0.37	12	0.08	8007.00	203166.00	83800	20230308	-10.62	60600	20220930	23.60	83800	-10.62	20230308	65900	13.66	20230103	83800	-10.62	20230308	60600	23.60	20220930	0.42	N	000070	5000	428 억	699271	N	N	3	N	N
61	20230620	150751	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	0	3	0.00	444454900	5903	31.88	75300	76000	75000	97800	52800	75300	75293.05	8.16	-1730	468	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6449	9.40	0.37	12	0.07	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
62	20230620	140103	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	0	3	0.00	404701200	5375	29.03	75300	76000	75000	97800	52800	75300	75293.25	8.16	-1730	476	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6449	9.40	0.37	12	0.06	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
63	20230620	130425	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	0	3	0.00	365618500	4856	26.23	75300	76000	75000	97800	52800	75300	75292.11	8.16	-1730	445	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6449	9.40	0.37	12	0.06	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
64	20230620	121008	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	0	3	0.00	225306200	2993	16.16	75300	76000	75000	97800	52800	75300	75277.71	8.16	-1730	-24	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6449	9.40	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
65	20230620	110129	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75400	100	2	0.13	172507600	2292	12.38	75300	76000	75000	97800	52800	75300	75265.10	8.16	-1730	-79	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6457	9.42	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.02	60600	20220930	24.42	83800	-10.02	20230308	65900	14.42	20230103	83800	-10.02	20230308	60600	24.42	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
66	20230620	100753	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	0	3	0.00	115893000	1540	8.32	75300	76000	75000	97800	52800	75300	75255.19	8.16	-1730	-104	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6449	9.40	0.37	12	0.02	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
67	20230620	090344	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75200	-100	5	-0.13	8886700	118	0.64	75300	75400	75200	97800	52800	75300	75311.02	8.16	-1730	-48	76766	76032	75166	74432	73566	75600	74000	428	22500	5000	55720	100	1	8564271	6440	9.39	0.37	12	0.00	8007.00	203166.00	83800	20230308	-10.26	60600	20220930	24.09	83800	-10.26	20230308	65900	14.11	20230103	83800	-10.26	20230308	60600	24.09	20220930	0.42	N	000070	5000	428 억	699271	N	N	17	N	N
68	20230619	160432	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	-400	5	-0.53	1388947000	18516	195.11	75400	75900	74300	98400	53000	75700	75013.34	8.16	0	218	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6449	9.40	0.37	12	0.22	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.41	N	000070	5000	428 억	698906	N	N	17	N	N
69	20230619	150220	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	-700	5	-0.92	1339209000	17855	188.15	75400	75900	74300	98400	53000	75700	75004.70	8.16	0	278	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6423	9.37	0.37	12	0.21	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
70	20230619	140203	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75200	-500	5	-0.66	1237993800	16508	173.95	75400	75900	74300	98400	53000	75700	74993.57	8.16	0	538	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6440	9.39	0.37	12	0.19	8007.00	203166.00	83800	20230308	-10.26	60600	20220930	24.09	83800	-10.26	20230308	65900	14.11	20230103	83800	-10.26	20230308	60600	24.09	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
71	20230619	130234	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75100	-600	5	-0.79	1173256300	15643	164.84	75400	75900	74300	98400	53000	75700	75002.00	8.16	0	424	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6432	9.38	0.37	12	0.18	8007.00	203166.00	83800	20230308	-10.38	60600	20220930	23.93	83800	-10.38	20230308	65900	13.96	20230103	83800	-10.38	20230308	60600	23.93	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
72	20230619	120913	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74800	-900	5	-1.19	861266800	11471	120.87	75400	75900	74700	98400	53000	75700	75082.10	8.16	0	531	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6406	9.34	0.37	12	0.13	8007.00	203166.00	83800	20230308	-10.74	60600	20220930	23.43	83800	-10.74	20230308	65900	13.51	20230103	83800	-10.74	20230308	60600	23.43	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
73	20230619	110247	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74800	-900	5	-1.19	830655000	11062	116.56	75400	75900	74700	98400	53000	75700	75090.85	8.16	0	489	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6406	9.34	0.37	12	0.13	8007.00	203166.00	83800	20230308	-10.74	60600	20220930	23.43	83800	-10.74	20230308	65900	13.51	20230103	83800	-10.74	20230308	60600	23.43	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
74	20230619	100430	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	-700	5	-0.92	475182100	6337	66.78	75400	75900	74700	98400	53000	75700	74985.34	8.16	0	295	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6423	9.37	0.37	12	0.07	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
75	20230619	090614	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75900	200	2	0.26	8371900	111	1.17	75400	75900	75400	98400	53000	75700	75422.52	8.16	0	6	76500	76100	75300	74900	74100	76300	75100	428	22700	5000	56010	100	1	8564271	6500	9.48	0.37	12	0.00	8007.00	203166.00	83800	20230308	-9.43	60600	20220930	25.25	83800	-9.43	20230308	65900	15.17	20230103	83800	-9.43	20230308	60600	25.25	20220930	0.41	N	000070	5000	428 억	698906	N	N	57	N	N
76	20230616	160635	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75700	800	2	1.07	695039300	9257	20.89	74900	75700	74500	97300	52500	74900	75042.96	8.13	0	2929	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6483	9.45	0.37	12	0.11	8007.00	203166.00	83800	20230308	-9.67	60600	20220930	24.92	83800	-9.67	20230308	65900	14.87	20230103	83800	-9.67	20230308	60600	24.92	20220930	0.43	N	000070	5000	428 억	696256	N	N	57	N	N
77	20230616	150522	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74700	-200	5	-0.27	560016600	7467	16.85	74900	75700	74600	97300	52500	74900	74998.88	8.13	0	1880	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6398	9.33	0.37	12	0.09	8007.00	203166.00	83800	20230308	-10.86	60600	20220930	23.27	83800	-10.86	20230308	65900	13.35	20230103	83800	-10.86	20230308	60600	23.27	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
78	20230616	140423	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	100	2	0.13	336515400	4485	10.12	74900	75700	74600	97300	52500	74900	75031.30	8.13	0	1253	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6423	9.37	0.37	12	0.05	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
79	20230616	130340	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74900	0	3	0.00	252205000	3360	7.58	74900	75700	74600	97300	52500	74900	75061.01	8.13	0	926	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6415	9.35	0.37	12	0.04	8007.00	203166.00	83800	20230308	-10.62	60600	20220930	23.60	83800	-10.62	20230308	65900	13.66	20230103	83800	-10.62	20230308	60600	23.60	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
80	20230616	120454	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	100	2	0.13	216806600	2887	6.52	74900	75700	74700	97300	52500	74900	75097.54	8.13	0	776	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6423	9.37	0.37	12	0.03	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
81	20230616	110316	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	100	2	0.13	148175400	1971	4.45	74900	75700	74900	97300	52500	74900	75177.78	8.13	0	436	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6423	9.37	0.37	12	0.02	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
82	20230616	100405	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75600	700	2	0.93	78060500	1039	2.34	74900	75700	74900	97300	52500	74900	75130.41	8.13	0	153	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6475	9.44	0.37	12	0.01	8007.00	203166.00	83800	20230308	-9.79	60600	20220930	24.75	83800	-9.79	20230308	65900	14.72	20230103	83800	-9.79	20230308	60600	24.75	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
83	20230616	090615	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75000	100	2	0.13	6821400	91	0.21	74900	75000	74900	97300	52500	74900	74960.44	8.13	0	2	85033	79966	76733	71666	68433	78350	70050	428	22400	5000	55420	100	1	8564271	6423	9.37	0.37	12	0.00	8007.00	203166.00	83800	20230308	-10.50	60600	20220930	23.76	83800	-10.50	20230308	65900	13.81	20230103	83800	-10.50	20230308	60600	23.76	20220930	0.43	N	000070	5000	428 억	696256	N	N	3	N	N
84	20230615	150209	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75400	-300	5	-0.40	3304209000	43289	669.07	76000	81800	73500	98400	53000	75700	76329.07	8.16	0	-2065	77233	76466	75233	74466	73233	76850	74850	428	22700	5000	56010	100	1	8564271	6457	9.42	0.37	12	0.51	8007.00	203166.00	83800	20230308	-10.02	60600	20220930	24.42	83800	-10.02	20230308	65900	14.42	20230103	83800	-10.02	20230308	60600	24.42	20220930	0.43	N	000070	5000	428 억	698618	N	N	0	N	N
85	20230615	140838	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75600	-100	5	-0.13	2699336600	35137	543.08	76000	81800	74500	98400	53000	75700	76823.19	8.16	0	-4450	77233	76466	75233	74466	73233	76850	74850	428	22700	5000	56010	100	1	8564271	6475	9.44	0.37	12	0.41	8007.00	203166.00	83800	20230308	-9.79	60600	20220930	24.75	83800	-9.79	20230308	65900	14.72	20230103	83800	-9.79	20230308	60600	24.75	20220930	0.43	N	000070	5000	428 억	698618	N	N	0	N	N
86	20230615	130637	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	80900	5200	2	6.87	1056602500	13954	215.67	76000	80900	74500	98400	53000	75700	75720.40	8.16	0	-1340	77233	76466	75233	74466	73233	76850	74850	428	22700	5000	56010	100	1	8564271	6928	10.10	0.40	12	0.16	8007.00	203166.00	83800	20230308	-3.46	60600	20220930	33.50	83800	-3.46	20230308	65900	22.76	20230103	83800	-3.46	20230308	60600	33.50	20220930	0.43	N	000070	5000	428 억	698618	Y	N	0	N	N
87	20230615	120210	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	74900	-800	5	-1.06	515573600	6857	105.98	76000	76400	74500	98400	53000	75700	75189.38	8.16	0	-1327	77233	76466	75233	74466	73233	76850	74850	428	22700	5000	56010	100	1	8564271	6415	9.35	0.37	12	0.08	8007.00	203166.00	83800	20230308	-10.62	60600	20220930	23.60	83800	-10.62	20230308	65900	13.66	20230103	83800	-10.62	20230308	60600	23.60	20220930	0.43	N	000070	5000	428 억	698618	N	N	0	N	N
88	20230615	110732	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	75300	-400	5	-0.53	310191000	4123	63.72	76000	76400	74500	98400	53000	75700	75234.30	8.16	0	-1139	77233	76466	75233	74466	73233	76850	74850	428	22700	5000	56010	100	1	8564271	6449	9.40	0.37	12	0.05	8007.00	203166.00	83800	20230308	-10.14	60600	20220930	24.26	83800	-10.14	20230308	65900	14.26	20230103	83800	-10.14	20230308	60600	24.26	20220930	0.43	N	000070	5000	428 억	698618	N	N	0	N	N
89	20230611	184731	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	76300	900	2	1.19	869701400	11437	104.30	75300	77300	75100	98000	52800	75400	76035.22	8.17	-506	1635	76933	76166	75433	74666	73933	76550	75050	428	22600	5000	55790	100	1	8564271	6535	9.53	0.38	12	0.13	8007.00	203166.00	83800	20230308	-8.95	60600	20220930	25.91	83800	-8.95	20230308	65900	15.78	20230103	83800	-8.95	20230308	60600	25.91	20220930	0.41	N	000070	5000	428 억	700105	N	N	111	N	N
90	20230611	181128	55	30.00	KOSPI	금융업	N	N	N	Y	40	N	76300	900	2	1.19	869701400	11437	104.30	75300	77300	75100	98000	52800	75400	76035.22	8.17	-506	1635	76933	76166	75433	74666	73933	76550	75050	428	22600	5000	55790	100	1	8564271	6535	9.53	0.38	12	0.13	8007.00	203166.00	83800	20230308	-8.95	60600	20220930	25.91	83800	-8.95	20230308	65900	15.78	20230103	83800	-8.95	20230308	60600	25.91	20220930	0.41	N	000070	5000	428 억	700105	N	N	111	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History