KissMeData/009970/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	160235	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77300	1000	2	1.31	1279004600	16503	124.55	76300	78600	76300	99100	53500	76300	77501.34	18.70	0	-417	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10540	2.39	0.51	12	0.12	32330.00	150553.00	78600	20230628	-1.65	45850	20220712	68.59	78600	0.00	20230628	56300	37.30	20230104	78600	-1.65	20230628	45850	68.59	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
3	20230630	150235	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77200	900	2	1.18	1133131200	14615	110.30	76300	78600	76300	99100	53500	76300	77532.07	18.70	0	536	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10527	2.39	0.51	12	0.11	32330.00	150553.00	78600	20230628	-1.78	45850	20220712	68.38	78600	0.00	20230628	56300	37.12	20230104	78600	-1.78	20230628	45850	68.38	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
4	20230630	140236	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77600	1300	2	1.70	906297100	11682	88.17	76300	78600	76300	99100	53500	76300	77580.65	18.70	0	1582	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10581	2.40	0.52	12	0.09	32330.00	150553.00	78600	20230628	-1.27	45850	20220712	69.25	78600	0.00	20230628	56300	37.83	20230104	78600	-1.27	20230628	45850	69.25	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
5	20230630	130236	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77400	1100	2	1.44	801637400	10331	77.97	76300	78600	76300	99100	53500	76300	77595.33	18.70	0	1899	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10554	2.39	0.51	12	0.08	32330.00	150553.00	78600	20230628	-1.53	45850	20220712	68.81	78600	0.00	20230628	56300	37.48	20230104	78600	-1.53	20230628	45850	68.81	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
6	20230630	120234	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77400	1100	2	1.44	689896200	8887	67.07	76300	78600	76300	99100	53500	76300	77629.82	18.70	0	2053	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10554	2.39	0.51	12	0.07	32330.00	150553.00	78600	20230628	-1.53	45850	20220712	68.81	78600	0.00	20230628	56300	37.48	20230104	78600	-1.53	20230628	45850	68.81	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
7	20230630	110236	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78500	2200	2	2.88	561177700	7230	54.57	76300	78600	76300	99100	53500	76300	77617.94	18.70	0	2376	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10704	2.43	0.52	12	0.05	32330.00	150553.00	78600	20230628	-0.13	45850	20220712	71.21	78600	0.00	20230628	56300	39.43	20230104	78600	-0.13	20230628	45850	71.21	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
8	20230630	100235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77500	1200	2	1.57	156418500	2021	15.25	76300	77800	76300	99100	53500	76300	77396.59	18.70	0	212	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10568	2.40	0.51	12	0.01	32330.00	150553.00	78600	20230628	-1.40	45850	20220712	69.03	78600	-1.40	20230628	56300	37.66	20230104	78600	-1.40	20230628	45850	69.03	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
9	20230630	090236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77200	900	2	1.18	8943700	117	0.88	76300	77200	76300	99100	53500	76300	76441.88	18.70	0	-13	79700	78000	76800	75100	73900	77400	74500	68	22800	500	56460	100	1	13635592	10527	2.39	0.51	12	0.00	32330.00	150553.00	78600	20230628	-1.78	45850	20220712	68.38	78600	-1.78	20230628	56300	37.12	20230104	78600	-1.78	20230628	45850	68.38	20220712	0.07	N	009970	500	68 억	2549535	N	N	0	N	N
10	20230629	160235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-1700	5	-2.18	844767000	11053	34.91	78000	78500	75600	101400	54600	78000	76428.79	18.70	0	137	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10404	2.36	0.51	12	0.08	32330.00	150553.00	78600	20230628	-2.93	45850	20220712	66.41	78600	-2.93	20230628	56300	35.52	20230104	78600	-2.93	20230628	45850	66.41	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
11	20230629	150234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76100	-1900	5	-2.44	771266400	10088	31.87	78000	78500	75600	101400	54600	78000	76453.85	18.70	0	-25	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10377	2.35	0.51	12	0.07	32330.00	150553.00	78600	20230628	-3.18	45850	20220712	65.98	78600	-3.18	20230628	56300	35.17	20230104	78600	-3.18	20230628	45850	65.98	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
12	20230629	140233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-1700	5	-2.18	667186600	8721	27.55	78000	78500	75600	101400	54600	78000	76503.45	18.70	0	-7	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10404	2.36	0.51	12	0.06	32330.00	150553.00	78600	20230628	-2.93	45850	20220712	66.41	78600	-2.93	20230628	56300	35.52	20230104	78600	-2.93	20230628	45850	66.41	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
13	20230629	130233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76300	-1700	5	-2.18	565139000	7389	23.34	78000	78500	75600	101400	54600	78000	76483.83	18.70	0	159	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10404	2.36	0.51	12	0.05	32330.00	150553.00	78600	20230628	-2.93	45850	20220712	66.41	78600	-2.93	20230628	56300	35.52	20230104	78600	-2.93	20230628	45850	66.41	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
14	20230629	120234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76100	-1900	5	-2.44	507903100	6639	20.97	78000	78500	75600	101400	54600	78000	76502.95	18.70	0	157	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10377	2.35	0.51	12	0.05	32330.00	150553.00	78600	20230628	-3.18	45850	20220712	65.98	78600	-3.18	20230628	56300	35.17	20230104	78600	-3.18	20230628	45850	65.98	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
15	20230629	110235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75900	-2100	5	-2.69	392629900	5123	16.18	78000	78500	75600	101400	54600	78000	76640.62	18.70	0	-182	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10349	2.35	0.50	12	0.04	32330.00	150553.00	78600	20230628	-3.44	45850	20220712	65.54	78600	-3.44	20230628	56300	34.81	20230104	78600	-3.44	20230628	45850	65.54	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
16	20230629	100235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	-1300	5	-1.67	195655500	2534	8.00	78000	78500	76100	101400	54600	78000	77212.12	18.70	0	-236	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10458	2.37	0.51	12	0.02	32330.00	150553.00	78600	20230628	-2.42	45850	20220712	67.28	78600	-2.42	20230628	56300	36.23	20230104	78600	-2.42	20230628	45850	67.28	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
17	20230629	090235	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	77900	-100	5	-0.13	26037000	334	1.06	78000	78200	77300	101400	54600	78000	77955.09	18.70	0	-99	80133	79066	77533	76466	74933	79600	77000	68	23400	500	57720	100	1	13635592	10622	2.41	0.52	12	0.00	32330.00	150553.00	78600	20230628	-0.89	45850	20220712	69.90	78600	-0.89	20230628	56300	38.37	20230104	78600	-0.89	20230628	45850	69.90	20220712	0.06	N	009970	500	68 억	2550464	N	N	0	N	N
18	20230628	160233	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78000	2000	2	2.63	2468079500	31657	200.12	76000	78600	76000	98800	53200	76000	77963.20	18.66	0	11025	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10636	2.41	0.52	12	0.23	32330.00	150553.00	78600	20230628	-0.76	45850	20220712	70.12	78600	-0.76	20230628	56300	38.54	20230104	78600	-0.76	20230628	45850	70.12	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
19	20230628	150234	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77900	1900	2	2.50	2344795000	30075	190.12	76000	78600	76000	98800	53200	76000	77964.99	18.66	0	10500	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10622	2.41	0.52	12	0.22	32330.00	150553.00	78600	20230628	-0.89	45850	20220712	69.90	78600	-0.89	20230628	56300	38.37	20230104	78600	-0.89	20230628	45850	69.90	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
20	20230628	140233	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78400	2400	2	3.16	1959808700	25142	158.94	76000	78600	76000	98800	53200	76000	77949.67	18.66	0	9721	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10690	2.42	0.52	12	0.18	32330.00	150553.00	78600	20230628	-0.25	45850	20220712	70.99	78600	-0.25	20230628	56300	39.25	20230104	78600	-0.25	20230628	45850	70.99	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
21	20230628	130233	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78200	2200	2	2.89	1600867600	20559	129.96	76000	78600	76000	98800	53200	76000	77867.09	18.66	0	8627	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10663	2.42	0.52	12	0.15	32330.00	150553.00	78600	20230628	-0.51	45850	20220712	70.56	78600	-0.51	20230628	56300	38.90	20230104	78600	-0.51	20230628	45850	70.56	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
22	20230628	120215	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78300	2300	2	3.03	1158187100	14908	94.24	76000	78500	76000	98800	53200	76000	77689.08	18.66	0	7537	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10677	2.42	0.52	12	0.11	32330.00	150553.00	78500	20230628	-0.25	45850	20220712	70.77	78500	-0.25	20230628	56300	39.08	20230104	78500	-0.25	20230628	45850	70.77	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
23	20230628	110235	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	78100	2100	2	2.76	1032470000	13301	84.08	76000	78400	76000	98800	53200	76000	77623.61	18.66	0	7000	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10649	2.42	0.52	12	0.10	32330.00	150553.00	78400	20230628	-0.38	45850	20220712	70.34	78400	-0.38	20230628	56300	38.72	20230104	78400	-0.38	20230628	45850	70.34	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
24	20230628	100233	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	77500	1500	2	1.97	663401800	8568	54.16	76000	78100	76000	98800	53200	76000	77428.01	18.66	0	3799	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10568	2.40	0.51	12	0.06	32330.00	150553.00	78100	20230628	-0.77	45850	20220712	69.03	78100	-0.77	20230628	56300	37.66	20230104	78100	-0.77	20230628	45850	69.03	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
25	20230628	090233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76700	700	2	0.92	18320700	240	1.52	76000	76800	76000	98800	53200	76000	76337.66	18.66	0	13	78400	77200	75100	73900	71800	77800	74500	68	22800	500	56240	100	1	13635592	10458	2.37	0.51	12	0.00	32330.00	150553.00	77000	20230620	-0.39	45850	20220712	67.28	77000	-0.39	20230620	56300	36.23	20230104	77000	-0.39	20230620	45850	67.28	20220712	0.06	N	009970	500	68 억	2544685	N	N	139	N	N
26	20230627	160234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76000	2800	2	3.83	1191709000	15817	277.30	73200	76300	73000	95100	51300	73200	75341.39	18.65	0	682	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10363	2.35	0.50	12	0.12	32330.00	150553.00	77000	20230620	-1.30	45850	20220712	65.76	77000	-1.30	20230620	56300	34.99	20230104	77000	-1.30	20230620	45850	65.76	20220712	0.06	N	009970	500	68 억	2543526	N	N	139	N	N
27	20230627	150234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75800	2600	2	3.55	1149492200	15261	267.55	73200	76300	73000	95100	51300	73200	75322.21	18.65	0	678	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10336	2.34	0.50	12	0.11	32330.00	150553.00	77000	20230620	-1.56	45850	20220712	65.32	77000	-1.56	20230620	56300	34.64	20230104	77000	-1.56	20230620	45850	65.32	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
28	20230627	140236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75700	2500	2	3.42	1062632000	14114	247.44	73200	76300	73000	95100	51300	73200	75289.22	18.65	0	871	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10322	2.34	0.50	12	0.10	32330.00	150553.00	77000	20230620	-1.69	45850	20220712	65.10	77000	-1.69	20230620	56300	34.46	20230104	77000	-1.69	20230620	45850	65.10	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
29	20230627	130237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75900	2700	2	3.69	966101100	12841	225.12	73200	76300	73000	95100	51300	73200	75235.66	18.65	0	1148	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10349	2.35	0.50	12	0.09	32330.00	150553.00	77000	20230620	-1.43	45850	20220712	65.54	77000	-1.43	20230620	56300	34.81	20230104	77000	-1.43	20230620	45850	65.54	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
30	20230627	120237	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	76200	3000	2	4.10	872365700	11608	203.51	73200	76200	73000	95100	51300	73200	75152.11	18.65	0	1381	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10390	2.36	0.51	12	0.09	32330.00	150553.00	77000	20230620	-1.04	45850	20220712	66.19	77000	-1.04	20230620	56300	35.35	20230104	77000	-1.04	20230620	45850	66.19	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
31	20230627	110236	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75300	2100	2	2.87	697940700	9304	163.11	73200	75800	73000	95100	51300	73200	75015.12	18.65	0	1312	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10268	2.33	0.50	12	0.07	32330.00	150553.00	77000	20230620	-2.21	45850	20220712	64.23	77000	-2.21	20230620	56300	33.75	20230104	77000	-2.21	20230620	45850	64.23	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
32	20230627	100232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	75100	1900	2	2.60	329663800	4401	77.16	73200	75800	73000	95100	51300	73200	74906.57	18.65	0	457	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10240	2.32	0.50	12	0.03	32330.00	150553.00	77000	20230620	-2.47	45850	20220712	63.79	77000	-2.47	20230620	56300	33.39	20230104	77000	-2.47	20230620	45850	63.79	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
33	20230627	090234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73600	400	2	0.55	17214800	235	4.12	73200	73700	73000	95100	51300	73200	73254.47	18.65	0	-87	75000	74100	73500	72600	72000	73800	72300	68	21900	500	54160	100	1	13635592	10036	2.28	0.49	12	0.00	32330.00	150553.00	77000	20230620	-4.42	45850	20220712	60.52	77000	-4.42	20230620	56300	30.73	20230104	77000	-4.42	20230620	45850	60.52	20220712	0.06	N	009970	500	68 억	2543526	N	N	4	N	N
34	20230626	160233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73200	-800	5	-1.08	417495800	5699	78.39	74000	74400	72900	96200	51800	74000	73257.73	18.66	0	-1196	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	9981	2.26	0.49	12	0.04	32330.00	150553.00	77000	20230620	-4.94	45600	20220623	60.53	77000	-4.94	20230620	56300	30.02	20230104	77000	-4.94	20230620	45850	59.65	20220712	0.06	N	009970	500	68 억	2544305	N	N	4	N	N
35	20230626	150234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73100	-900	5	-1.22	368697100	5032	69.22	74000	74400	72900	96200	51800	74000	73270.49	18.66	0	-1054	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	9968	2.26	0.49	12	0.04	32330.00	150553.00	77000	20230620	-5.06	45600	20220623	60.31	77000	-5.06	20230620	56300	29.84	20230104	77000	-5.06	20230620	45850	59.43	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
36	20230626	140234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73100	-900	5	-1.22	294472700	4016	55.24	74000	74400	73000	96200	51800	74000	73324.88	18.66	0	-834	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	9968	2.26	0.49	12	0.03	32330.00	150553.00	77000	20230620	-5.06	45600	20220623	60.31	77000	-5.06	20230620	56300	29.84	20230104	77000	-5.06	20230620	45850	59.43	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
37	20230626	130234	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73100	-900	5	-1.22	181098600	2465	33.91	74000	74400	73000	96200	51800	74000	73467.99	18.66	0	-661	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	9968	2.26	0.49	12	0.02	32330.00	150553.00	77000	20230620	-5.06	45600	20220623	60.31	77000	-5.06	20230620	56300	29.84	20230104	77000	-5.06	20230620	45850	59.43	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
38	20230626	120232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73200	-800	5	-1.08	146559600	1993	27.41	74000	74400	73000	96200	51800	74000	73537.18	18.66	0	-551	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	9981	2.26	0.49	12	0.01	32330.00	150553.00	77000	20230620	-4.94	45600	20220623	60.53	77000	-4.94	20230620	56300	30.02	20230104	77000	-4.94	20230620	45850	59.65	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
39	20230626	110233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73700	-300	5	-0.41	103876500	1411	19.41	74000	74400	73000	96200	51800	74000	73619.06	18.66	0	-285	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	10049	2.28	0.49	12	0.01	32330.00	150553.00	77000	20230620	-4.29	45600	20220623	61.62	77000	-4.29	20230620	56300	30.91	20230104	77000	-4.29	20230620	45850	60.74	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
40	20230626	100233	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73800	-200	5	-0.27	79549400	1080	14.86	74000	74400	73000	96200	51800	74000	73656.85	18.66	0	-212	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	10063	2.28	0.49	12	0.01	32330.00	150553.00	77000	20230620	-4.16	45600	20220623	61.84	77000	-4.16	20230620	56300	31.08	20230104	77000	-4.16	20230620	45850	60.96	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
41	20230626	090232	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73800	-200	5	-0.27	28898700	391	5.38	74000	74400	73000	96200	51800	74000	73909.72	18.66	0	-240	76266	75132	74066	72932	71866	74600	72400	68	22200	500	54760	100	1	13635592	10063	2.28	0.49	12	0.00	32330.00	150553.00	77000	20230620	-4.16	45600	20220623	61.84	77000	-4.16	20230620	56300	31.08	20230104	77000	-4.16	20230620	45850	60.96	20220712	0.06	N	009970	500	68 억	2544305	N	N	6	N	N
42	20230623	152908	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73700	-400	5	-0.54	522625900	7106	102.30	74200	75200	73000	96300	51900	74100	73547.13	18.66	0	-18	75500	74800	73900	73200	72300	75150	73550	68	22200	500	54830	100	1	13635592	10049	2.28	0.49	12	0.05	32330.00	150553.00	77000	20230620	-4.29	45600	20220623	61.62	77000	-4.29	20230620	56300	30.91	20230104	77000	-4.29	20230620	45600	61.62	20220623	0.06	N	009970	500	68 억	2544008	N	N	172	N	N
43	20230623	140212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73600	-500	5	-0.67	402379600	5469	78.74	74200	75200	73000	96300	51900	74100	73574.62	18.66	0	123	75500	74800	73900	73200	72300	75150	73550	68	22200	500	54830	100	1	13635592	10036	2.28	0.49	12	0.04	32330.00	150553.00	77000	20230620	-4.42	45600	20220623	61.40	77000	-4.42	20230620	56300	30.73	20230104	77000	-4.42	20230620	45600	61.40	20220623	0.06	N	009970	500	68 억	2544008	N	N	172	N	N
44	20230622	160657	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74100	700	2	0.95	513483900	6946	45.90	73400	74600	73000	95400	51400	73400	73919.94	18.66	0	-1549	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10104	2.29	0.49	12	0.05	32330.00	150553.00	77000	20230620	-3.77	45600	20220623	62.50	77000	-3.77	20230620	56300	31.62	20230104	77000	-3.77	20230620	45600	62.50	20220623	0.08	N	009970	500	68 억	2544438	N	N	172	N	N
45	20230622	150116	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73900	500	2	0.68	413613600	5597	36.98	73400	74600	73000	95400	51400	73400	73899.16	18.66	0	-1164	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10077	2.29	0.49	12	0.04	32330.00	150553.00	77000	20230620	-4.03	45600	20220623	62.06	77000	-4.03	20230620	56300	31.26	20230104	77000	-4.03	20230620	45600	62.06	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
46	20230622	140913	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74000	600	2	0.82	325285700	4398	29.06	73400	74600	73000	95400	51400	73400	73962.19	18.66	0	-865	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10090	2.29	0.49	12	0.03	32330.00	150553.00	77000	20230620	-3.90	45600	20220623	62.28	77000	-3.90	20230620	56300	31.44	20230104	77000	-3.90	20230620	45600	62.28	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
47	20230622	130826	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74100	700	2	0.95	254465600	3440	22.73	73400	74600	73000	95400	51400	73400	73972.56	18.66	0	-687	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10104	2.29	0.49	12	0.03	32330.00	150553.00	77000	20230620	-3.77	45600	20220623	62.50	77000	-3.77	20230620	56300	31.62	20230104	77000	-3.77	20230620	45600	62.50	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
48	20230622	120608	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74000	600	2	0.82	218275600	2951	19.50	73400	74600	73000	95400	51400	73400	73966.66	18.66	0	-730	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10090	2.29	0.49	12	0.02	32330.00	150553.00	77000	20230620	-3.90	45600	20220623	62.28	77000	-3.90	20230620	56300	31.44	20230104	77000	-3.90	20230620	45600	62.28	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
49	20230622	110439	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74600	1200	2	1.63	157263400	2128	14.06	73400	74600	73000	95400	51400	73400	73901.97	18.66	0	-545	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10172	2.31	0.50	12	0.02	32330.00	150553.00	77000	20230620	-3.12	45600	20220623	63.60	77000	-3.12	20230620	56300	32.50	20230104	77000	-3.12	20230620	45600	63.60	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
50	20230622	100539	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73600	200	2	0.27	51371700	698	4.61	73400	74000	73000	95400	51400	73400	73598.42	18.66	0	-480	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10036	2.28	0.49	12	0.01	32330.00	150553.00	77000	20230620	-4.42	45600	20220623	61.40	77000	-4.42	20230620	56300	30.73	20230104	77000	-4.42	20230620	45600	61.40	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
51	20230622	090626	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73700	300	2	0.41	23890100	325	2.15	73400	73700	73000	95400	51400	73400	73508.00	18.66	0	-261	76466	74932	73866	72332	71266	74400	71800	68	22000	500	54310	100	1	13635592	10049	2.28	0.49	12	0.00	32330.00	150553.00	77000	20230620	-4.29	45600	20220623	61.62	77000	-4.29	20230620	56300	30.91	20230104	77000	-4.29	20230620	45600	61.62	20220623	0.08	N	009970	500	68 억	2544438	N	N	224	N	N
52	20230621	160638	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73400	-100	5	-0.14	1112127300	15133	85.87	73600	75400	72800	95500	51500	73500	73490.21	18.68	0	-5231	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	10009	2.27	0.49	12	0.11	32330.00	150553.00	77000	20230620	-4.68	45600	20220623	60.96	77000	-4.68	20230620	56300	30.37	20230104	77000	-4.68	20230620	45600	60.96	20220623	0.08	N	009970	500	68 억	2546788	N	N	224	N	N
53	20230621	151023	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73300	-200	5	-0.27	1064239100	14480	82.17	73600	75400	72800	95500	51500	73500	73497.18	18.68	0	-4858	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	9995	2.27	0.49	12	0.11	32330.00	150553.00	77000	20230620	-4.81	45600	20220623	60.75	77000	-4.81	20230620	56300	30.20	20230104	77000	-4.81	20230620	45600	60.75	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
54	20230621	140738	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73000	-500	5	-0.68	772339500	10491	59.53	73600	75400	72800	95500	51500	73500	73619.25	18.68	0	-3243	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	9954	2.26	0.48	12	0.08	32330.00	150553.00	77000	20230620	-5.19	45600	20220623	60.09	77000	-5.19	20230620	56300	29.66	20230104	77000	-5.19	20230620	45600	60.09	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
55	20230621	130113	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73400	-100	5	-0.14	488417500	6605	37.48	73600	75400	73100	95500	51500	73500	73946.63	18.68	0	-2048	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	10009	2.27	0.49	12	0.05	32330.00	150553.00	77000	20230620	-4.68	45600	20220623	60.96	77000	-4.68	20230620	56300	30.37	20230104	77000	-4.68	20230620	45600	60.96	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
56	20230621	120540	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73400	-100	5	-0.14	430289900	5813	32.99	73600	75400	73100	95500	51500	73500	74022.00	18.68	0	-2117	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	10009	2.27	0.49	12	0.04	32330.00	150553.00	77000	20230620	-4.68	45600	20220623	60.96	77000	-4.68	20230620	56300	30.37	20230104	77000	-4.68	20230620	45600	60.96	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
57	20230621	110610	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73300	-200	5	-0.27	359611700	4850	27.52	73600	75400	73300	95500	51500	73500	74146.74	18.68	0	-1675	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	9995	2.27	0.49	12	0.04	32330.00	150553.00	77000	20230620	-4.81	45600	20220623	60.75	77000	-4.81	20230620	56300	30.20	20230104	77000	-4.81	20230620	45600	60.75	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
58	20230621	100538	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	74800	1300	2	1.77	175974900	2364	13.41	73600	75400	73500	95500	51500	73500	74439.47	18.68	0	-595	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	10199	2.31	0.50	12	0.02	32330.00	150553.00	77000	20230620	-2.86	45600	20220623	64.04	77000	-2.86	20230620	56300	32.86	20230104	77000	-2.86	20230620	45600	64.04	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
59	20230621	090212	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	73700	200	2	0.27	1913800	26	0.15	73600	73700	73600	95500	51500	73500	73607.69	18.68	0	-18	78233	75866	74633	72266	71033	75250	71650	68	22000	500	54390	100	1	13635592	10049	2.28	0.49	12	0.00	32330.00	150553.00	77000	20230620	-4.29	45600	20220623	61.62	77000	-4.29	20230620	56300	30.91	20230104	77000	-4.29	20230620	45600	61.62	20220623	0.08	N	009970	500	68 억	2546788	N	N	8	N	N
60	20230620	160131	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	73500	-1300	5	-1.74	1319433400	17622	62.74	75400	77000	73400	97200	52400	74800	74874.21	18.65	0	1506	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10022	2.27	0.49	12	0.13	32330.00	150553.00	77000	20230620	-4.55	45600	20220623	61.18	77000	-4.55	20230620	56300	30.55	20230104	77000	-4.55	20230620	45600	61.18	20220623	0.08	N	009970	500	68 억	2543681	N	N	8	N	N
61	20230620	150528	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	74300	-500	5	-0.67	1235991900	16489	58.70	75400	77000	73700	97200	52400	74800	74958.57	18.65	0	1657	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10131	2.30	0.49	12	0.12	32330.00	150553.00	77000	20230620	-3.51	45600	20220623	62.94	77000	-3.51	20230620	56300	31.97	20230104	77000	-3.51	20230620	45600	62.94	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
62	20230620	140838	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	73900	-900	5	-1.20	1123585700	14970	53.30	75400	77000	73800	97200	52400	74800	75055.82	18.65	0	1858	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10077	2.29	0.49	12	0.11	32330.00	150553.00	77000	20230620	-4.03	45600	20220623	62.06	77000	-4.03	20230620	56300	31.26	20230104	77000	-4.03	20230620	45600	62.06	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
63	20230620	131023	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	75000	200	2	0.27	887352000	11783	41.95	75400	77000	74100	97200	52400	74800	75307.82	18.65	0	1134	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10227	2.32	0.50	12	0.09	32330.00	150553.00	77000	20230620	-2.60	45600	20220623	64.47	77000	-2.60	20230620	56300	33.21	20230104	77000	-2.60	20230620	45600	64.47	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
64	20230620	121022	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	74800	0	3	0.00	832389900	11049	39.34	75400	77000	74100	97200	52400	74800	75336.22	18.65	0	1479	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10199	2.31	0.50	12	0.08	32330.00	150553.00	77000	20230620	-2.86	45600	20220623	64.04	77000	-2.86	20230620	56300	32.86	20230104	77000	-2.86	20230620	45600	64.04	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
65	20230620	110312	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	74600	-200	5	-0.27	750185000	9950	35.42	75400	77000	74100	97200	52400	74800	75395.48	18.65	0	1784	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10172	2.31	0.50	12	0.07	32330.00	150553.00	77000	20230620	-3.12	45600	20220623	63.60	77000	-3.12	20230620	56300	32.50	20230104	77000	-3.12	20230620	45600	63.60	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
66	20230620	100341	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	75200	400	2	0.53	635582600	8416	29.96	75400	77000	74700	97200	52400	74800	75520.75	18.65	0	1925	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10254	2.33	0.50	12	0.06	32330.00	150553.00	77000	20230620	-2.34	45600	20220623	64.91	77000	-2.34	20230620	56300	33.57	20230104	77000	-2.34	20230620	45600	64.91	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
67	20230620	090703	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	75000	200	2	0.27	47278900	628	2.24	75400	75500	74900	97200	52400	74800	75284.87	18.65	0	-106	78133	76466	73333	71666	68533	77300	72500	68	22400	500	55350	100	1	13635592	10227	2.32	0.50	12	0.00	32330.00	150553.00	75500	20230620	-0.66	45600	20220623	64.47	75500	-0.66	20230620	56300	33.21	20230104	75500	-0.66	20230620	45600	64.47	20220623	0.08	N	009970	500	68 억	2543681	N	N	43	N	N
68	20230619	160337	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	74800	3800	2	5.35	2066639900	28083	201.41	71000	75000	70200	92300	49700	71000	73588.83	18.58	0	14382	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	10199	2.31	0.50	12	0.21	32330.00	150553.00	75000	20230619	-0.27	45600	20220623	64.04	75000	-0.27	20230619	56300	32.86	20230104	75000	-0.27	20230619	45600	64.04	20220623	0.09	N	009970	500	68 억	2533716	N	N	43	N	N
69	20230619	150529	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	74600	3600	2	5.07	1975551400	26865	192.68	71000	75000	70200	92300	49700	71000	73536.25	18.58	0	14258	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	10172	2.31	0.50	12	0.20	32330.00	150553.00	75000	20230619	-0.53	45600	20220623	63.60	75000	-0.53	20230619	56300	32.50	20230104	75000	-0.53	20230619	45600	63.60	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
70	20230619	140329	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	74300	3300	2	4.65	1305063300	17881	128.24	71000	74400	70200	92300	49700	71000	72986.04	18.58	0	10177	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	10131	2.30	0.49	12	0.13	32330.00	150553.00	74400	20230619	-0.13	45600	20220623	62.94	74400	-0.13	20230619	56300	31.97	20230104	74400	-0.13	20230619	45600	62.94	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
71	20230619	130621	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	73400	2400	2	3.38	831533900	11471	82.27	71000	74000	70200	92300	49700	71000	72490.10	18.58	0	5718	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	10009	2.27	0.49	12	0.08	32330.00	150553.00	74000	20230619	-0.81	45600	20220623	60.96	74000	-0.81	20230619	56300	30.37	20230104	74000	-0.81	20230619	45600	60.96	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
72	20230619	120653	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	73100	2100	2	2.96	702648700	9711	69.65	71000	74000	70200	92300	49700	71000	72355.96	18.58	0	5060	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	9968	2.26	0.49	12	0.07	32330.00	150553.00	74000	20230619	-1.22	45600	20220623	60.31	74000	-1.22	20230619	56300	29.84	20230104	74000	-1.22	20230619	45600	60.31	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
73	20230619	110429	55	30.00	KOSPI	신고가	금융업	N	N	N	Y	40	N	73200	2200	2	3.10	597090200	8268	59.30	71000	74000	70200	92300	49700	71000	72217.01	18.58	0	4754	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	9981	2.26	0.49	12	0.06	32330.00	150553.00	74000	20230619	-1.08	45600	20220623	60.53	74000	-1.08	20230619	56300	30.02	20230104	74000	-1.08	20230619	45600	60.53	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
74	20230619	100632	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	71300	300	2	0.42	195751700	2756	19.77	71000	71900	70200	92300	49700	71000	71027.47	18.58	0	1257	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	9722	2.21	0.47	12	0.02	32330.00	150553.00	73000	20230309	-2.33	45600	20220623	56.36	73000	-2.33	20230309	56300	26.64	20230104	73000	-2.33	20230309	45600	56.36	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
75	20230619	090405	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	71300	300	2	0.42	17961900	253	1.81	71000	71400	70800	92300	49700	71000	70995.65	18.58	0	-21	72866	71932	70066	69132	67266	72400	69600	68	21300	500	52540	100	1	13635592	9722	2.21	0.47	12	0.00	32330.00	150553.00	73000	20230309	-2.33	45600	20220623	56.36	73000	-2.33	20230309	56300	26.64	20230104	73000	-2.33	20230309	45600	56.36	20220623	0.09	N	009970	500	68 억	2533716	N	N	23	N	N
76	20230616	160941	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	71000	2200	2	3.20	972012100	13934	64.42	68800	71000	68200	89400	48200	68800	69740.67	18.55	0	5515	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9681	2.20	0.47	12	0.10	32330.00	150553.00	73000	20230309	-2.74	45600	20220623	55.70	73000	-2.74	20230309	56300	26.11	20230104	73000	-2.74	20230309	45600	55.70	20220623	0.10	N	009970	500	68 억	2529603	N	N	23	N	N
77	20230616	150409	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	69700	900	2	1.31	778484900	11192	51.74	68800	70400	68200	89400	48200	68800	69557.26	18.55	0	3637	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9504	2.16	0.46	12	0.08	32330.00	150553.00	73000	20230309	-4.52	45600	20220623	52.85	73000	-4.52	20230309	56300	23.80	20230104	73000	-4.52	20230309	45600	52.85	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
78	20230616	140826	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	69700	900	2	1.31	580532900	8344	38.58	68800	70400	68200	89400	48200	68800	69574.89	18.55	0	3088	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9504	2.16	0.46	12	0.06	32330.00	150553.00	73000	20230309	-4.52	45600	20220623	52.85	73000	-4.52	20230309	56300	23.80	20230104	73000	-4.52	20230309	45600	52.85	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
79	20230616	130340	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	69800	1000	2	1.45	469378000	6751	31.21	68800	70400	68200	89400	48200	68800	69527.18	18.55	0	2602	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9518	2.16	0.46	12	0.05	32330.00	150553.00	73000	20230309	-4.38	45600	20220623	53.07	73000	-4.38	20230309	56300	23.98	20230104	73000	-4.38	20230309	45600	53.07	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
80	20230616	120151	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	70000	1200	2	1.74	400052300	5757	26.62	68800	70400	68200	89400	48200	68800	69489.72	18.55	0	2063	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9545	2.17	0.46	12	0.04	32330.00	150553.00	73000	20230309	-4.11	45600	20220623	53.51	73000	-4.11	20230309	56300	24.33	20230104	73000	-4.11	20230309	45600	53.51	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
81	20230616	110508	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	70000	1200	2	1.74	309433500	4460	20.62	68800	70400	68200	89400	48200	68800	69379.71	18.55	0	1699	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9545	2.17	0.46	12	0.03	32330.00	150553.00	73000	20230309	-4.11	45600	20220623	53.51	73000	-4.11	20230309	56300	24.33	20230104	73000	-4.11	20230309	45600	53.51	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
82	20230616	100549	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	69500	700	2	1.02	191904900	2779	12.85	68800	69600	68200	89400	48200	68800	69055.38	18.55	0	1102	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9477	2.15	0.46	12	0.02	32330.00	150553.00	73000	20230309	-4.79	45600	20220623	52.41	73000	-4.79	20230309	56300	23.45	20230104	73000	-4.79	20230309	45600	52.41	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
83	20230616	090316	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	68600	-200	5	-0.29	13949600	203	0.94	68800	68800	68400	89400	48200	68800	68717.24	18.55	0	-28	71400	70100	69100	67800	66800	69600	67300	68	20600	500	50910	100	1	13635592	9354	2.12	0.46	12	0.00	32330.00	150553.00	73000	20230309	-6.03	45600	20220623	50.44	73000	-6.03	20230309	56300	21.85	20230104	73000	-6.03	20230309	45600	50.44	20220623	0.10	N	009970	500	68 억	2529603	N	N	111	N	N
84	20230615	150120	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	68800	-1600	5	-2.27	1168539600	16965	59.67	70400	70400	68200	91500	49300	70400	68879.43	18.56	0	-5233	73133	71766	70633	69266	68133	71200	68700	68	21100	500	52090	100	1	13635592	9381	2.13	0.46	12	0.12	32330.00	150553.00	73000	20230309	-5.75	45600	20220623	50.88	73000	-5.75	20230309	56300	22.20	20230104	73000	-5.75	20230309	45600	50.88	20220623	0.10	N	009970	500	68 억	2531309	N	N	0	N	N
85	20230615	140403	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	68500	-1900	5	-2.70	877959200	12724	44.75	70400	70400	68300	91500	49300	70400	69000.25	18.56	0	-5632	73133	71766	70633	69266	68133	71200	68700	68	21100	500	52090	100	1	13635592	9340	2.12	0.45	12	0.09	32330.00	150553.00	73000	20230309	-6.16	45600	20220623	50.22	73000	-6.16	20230309	56300	21.67	20230104	73000	-6.16	20230309	45600	50.22	20220623	0.10	N	009970	500	68 억	2531309	N	N	0	N	N
86	20230615	130321	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	68600	-1800	5	-2.56	744476000	10776	37.90	70400	70400	68400	91500	49300	70400	69086.49	18.56	0	-5225	73133	71766	70633	69266	68133	71200	68700	68	21100	500	52090	100	1	13635592	9354	2.12	0.46	12	0.08	32330.00	150553.00	73000	20230309	-6.03	45600	20220623	50.44	73000	-6.03	20230309	56300	21.85	20230104	73000	-6.03	20230309	45600	50.44	20220623	0.10	N	009970	500	68 억	2531309	N	N	0	N	N
87	20230615	120748	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	68700	-1700	5	-2.41	636382900	9202	32.36	70400	70400	68400	91500	49300	70400	69157.02	18.56	0	-4422	73133	71766	70633	69266	68133	71200	68700	68	21100	500	52090	100	1	13635592	9368	2.12	0.46	12	0.07	32330.00	150553.00	73000	20230309	-5.89	45600	20220623	50.66	73000	-5.89	20230309	56300	22.02	20230104	73000	-5.89	20230309	45600	50.66	20220623	0.10	N	009970	500	68 억	2531309	N	N	0	N	N
88	20230615	110951	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	68800	-1600	5	-2.27	509021500	7347	25.84	70400	70400	68600	91500	49300	70400	69282.90	18.56	0	-3405	73133	71766	70633	69266	68133	71200	68700	68	21100	500	52090	100	1	13635592	9381	2.13	0.46	12	0.05	32330.00	150553.00	73000	20230309	-5.75	45600	20220623	50.88	73000	-5.75	20230309	56300	22.20	20230104	73000	-5.75	20230309	45600	50.88	20220623	0.10	N	009970	500	68 억	2531309	N	N	0	N	N
89	20230611	184647	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	71800	1100	2	1.56	1814043100	25474	435.30	70700	71900	70700	91900	49500	70700	71211.21	18.55	9696	-2532	72033	71366	70433	69766	68833	71700	70100	68	21200	500	52310	100	1	13635592	9790	2.22	0.48	12	0.19	32330.00	150553.00	73000	20230309	-1.64	45600	20220623	57.46	73000	-1.64	20230309	56300	27.53	20230104	73000	-1.64	20230309	45600	57.46	20220623	0.09	N	009970	500	68 억	2529074	N	N	72	N	N
90	20230611	181129	55	30.00	KOSPI		금융업	N	N	N	Y	40	N	71800	1100	2	1.56	1814043100	25474	435.30	70700	71900	70700	91900	49500	70700	71211.21	18.55	9696	-2532	72033	71366	70433	69766	68833	71700	70100	68	21200	500	52310	100	1	13635592	9790	2.22	0.48	12	0.19	32330.00	150553.00	73000	20230309	-1.64	45600	20220623	57.46	73000	-1.64	20230309	56300	27.53	20230104	73000	-1.64	20230309	45600	57.46	20220623	0.09	N	009970	500	68 억	2529074	N	N	72	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History