KissMeData/003460/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160141	57	100.00	KOSPI	금융업	N	N	N	N	N	2430	-40	5	-1.62	40015400	16288	42.23	2460	2470	2425	3210	1730	2470	2456.74	1.31	0	15	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1378	42.63	0.34	12	0.03	57.00	7190.00	2590	20221004	-6.18	2175	20230103	11.72	2500	-2.80	20230614	2175	11.72	20230103	2590	-6.18	20221004	2175	11.72	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
3	20230630	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	0	3	0.00	37061710	15089	39.12	2460	2470	2425	3210	1730	2470	2456.21	1.31	0	20	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1401	43.33	0.34	12	0.03	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
4	20230630	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	-5	5	-0.20	31141970	12678	32.87	2460	2470	2440	3210	1730	2470	2456.38	1.31	0	20	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.02	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
5	20230630	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	-15	5	-0.61	30638685	12473	32.34	2460	2470	2440	3210	1730	2470	2456.40	1.31	0	20	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1392	43.07	0.34	12	0.02	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
6	20230630	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	-20	5	-0.81	20491855	8340	21.62	2460	2470	2440	3210	1730	2470	2457.06	1.31	0	-20	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1389	42.98	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
7	20230630	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-10	5	-0.40	16569205	6743	17.48	2460	2470	2440	3210	1730	2470	2457.25	1.31	0	-20	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1395	43.16	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
8	20230630	100141	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-10	5	-0.40	805025	328	0.85	2460	2470	2445	3210	1730	2470	2454.34	1.31	0	-20	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1395	43.16	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
9	20230630	090142	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-10	5	-0.40	78720	32	0.08	2460	2460	2460	3210	1730	2470	2460.00	1.31	0	0	2490	2480	2460	2450	2430	2485	2455	567	740	1000	1770	5	1	56702415	1395	43.16	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	745056	N	N	3	N	N
10	20230629	160142	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	5	2	0.20	95109855	38568	297.48	2465	2470	2440	3200	1730	2465	2466.03	1.31	0	104	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1401	43.33	0.34	12	0.07	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744952	N	N	3	N	N
11	20230629	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-5	5	-0.20	93005905	37713	290.88	2465	2470	2440	3200	1730	2465	2466.15	1.31	0	112	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1395	43.16	0.34	12	0.07	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
12	20230629	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	-15	5	-0.61	92978855	37702	290.80	2465	2470	2440	3200	1730	2465	2466.15	1.31	0	112	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1389	42.98	0.34	12	0.07	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
13	20230629	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	5	2	0.20	77899305	31543	243.29	2465	2470	2440	3200	1730	2465	2469.62	1.31	0	8	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1401	43.33	0.34	12	0.06	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
14	20230629	120141	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	0	3	0.00	3315250	1346	10.38	2465	2470	2440	3200	1730	2465	2463.04	1.31	0	8	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
15	20230629	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	5	2	0.20	2910980	1182	9.12	2465	2470	2440	3200	1730	2465	2462.76	1.31	0	-7	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1401	43.33	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
16	20230629	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-5	5	-0.20	602080	245	1.89	2465	2465	2440	3200	1730	2465	2457.47	1.31	0	-7	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1395	43.16	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
17	20230629	090141	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	1.31	0	0	2485	2475	2455	2445	2425	2480	2450	567	735	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	744952	N	N	1	N	N
18	20230628	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	15	2	0.61	31858770	12965	1657.93	2445	2465	2435	3185	1715	2450	2457.29	1.31	0	13	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1398	43.25	0.34	12	0.02	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	744955	N	N	1	N	N
19	20230628	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	15	2	0.61	31501345	12820	1639.39	2445	2465	2435	3185	1715	2450	2457.20	1.31	0	-2	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1398	43.25	0.34	12	0.02	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
20	20230628	140140	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	5554175	2271	290.41	2445	2465	2435	3185	1715	2450	2445.70	1.31	0	-1	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
21	20230628	130140	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-5	5	-0.20	5417355	2215	283.25	2445	2465	2435	3185	1715	2450	2445.76	1.31	0	-1	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
22	20230628	120132	57	100.00	KOSPI	금융업	N	N	N	N	N	2455	5	2	0.20	4505670	1844	235.81	2445	2460	2435	3185	1715	2450	2443.42	1.31	0	-1	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1392	43.07	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.21	2175	20230103	12.87	2500	-1.80	20230614	2175	12.87	20230103	2590	-5.21	20221004	2175	12.87	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
23	20230628	110141	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	-10	5	-0.41	4274055	1749	223.66	2445	2460	2435	3185	1715	2450	2443.71	1.31	0	-2	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
24	20230628	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	10	2	0.41	2062780	843	107.80	2445	2460	2445	3185	1715	2450	2446.95	1.31	0	-2	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1395	43.16	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
25	20230628	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-5	5	-0.20	205380	84	10.74	2445	2445	2445	3185	1715	2450	2445.00	1.31	0	0	2463	2456	2443	2436	2423	2460	2440	567	735	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744955	N	N	2	N	N
26	20230627	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	5	2	0.20	1913340	782	21.00	2445	2450	2430	3175	1715	2445	2446.73	1.31	0	18	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744957	N	N	2	N	N
27	20230627	150140	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	5	2	0.20	1859460	760	20.41	2445	2450	2430	3175	1715	2445	2446.66	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
28	20230627	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	5	2	0.20	890340	364	9.78	2445	2450	2440	3175	1715	2445	2445.99	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
29	20230627	130142	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	-5	5	-0.20	569405	233	6.26	2445	2450	2440	3175	1715	2445	2443.80	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1384	42.81	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
30	20230627	120142	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	5	2	0.20	566965	232	6.23	2445	2450	2440	3175	1715	2445	2443.81	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
31	20230627	110142	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	5	2	0.20	549815	225	6.04	2445	2450	2440	3175	1715	2445	2443.62	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
32	20230627	100139	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	5	2	0.20	349115	143	3.84	2445	2450	2440	3175	1715	2445	2441.36	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
33	20230627	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	0	3	0.00	2445	1	0.03	2445	2445	2445	3175	1715	2445	2445.00	1.31	0	-1	2498	2471	2433	2406	2368	2485	2420	567	730	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744957	N	N	19	N	N
34	20230626	160140	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	10	2	0.41	9033730	3723	123.65	2410	2460	2395	3165	1705	2435	2426.47	1.31	0	-1	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1386	42.89	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744954	N	N	19	N	N
35	20230626	150141	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	5	2	0.21	8715880	3593	119.33	2410	2460	2395	3165	1705	2435	2425.79	1.31	0	-17	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
36	20230626	140141	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	5	2	0.21	8715880	3593	119.33	2410	2460	2395	3165	1705	2435	2425.79	1.31	0	-17	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
37	20230626	130141	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	5	2	0.21	8513360	3510	116.57	2410	2460	2395	3165	1705	2435	2425.46	1.31	0	-17	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
38	20230626	120140	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	5	2	0.21	8269360	3410	113.25	2410	2460	2395	3165	1705	2435	2425.03	1.31	0	-17	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
39	20230626	110140	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	5	2	0.21	8183960	3375	112.09	2410	2460	2395	3165	1705	2435	2424.88	1.31	0	-17	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1384	42.81	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
40	20230626	100140	57	100.00	KOSPI	금융업	N	N	N	N	N	2420	-15	5	-0.62	3301070	1373	45.60	2410	2420	2395	3165	1705	2435	2404.28	1.31	0	9	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1372	42.46	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.56	2175	20230103	11.26	2500	-3.20	20230614	2175	11.26	20230103	2590	-6.56	20221004	2175	11.26	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
41	20230626	090140	57	100.00	KOSPI	금융업	N	N	N	N	N	2410	-25	5	-1.03	65070	27	0.90	2410	2410	2410	3165	1705	2435	2410.00	1.31	0	0	2465	2450	2425	2410	2385	2457	2417	567	730	1000	1750	5	1	56702415	1367	42.28	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.95	2175	20230103	10.80	2500	-3.60	20230614	2175	10.80	20230103	2590	-6.95	20221004	2175	10.80	20230103	0.12	N	003460	1000	567 억	744954	N	N	76	N	N
42	20230623	151459	57	100.00	KOSPI	금융업	N	N	N	N	N	2425	-15	5	-0.61	6771960	2800	68.53	2420	2440	2400	3170	1710	2440	2418.56	1.31	0	10	2456	2447	2436	2427	2416	2442	2422	567	730	1000	1750	5	1	56702415	1375	42.54	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.37	2175	20230103	11.49	2500	-3.00	20230614	2175	11.49	20230103	2590	-6.37	20221004	2175	11.49	20230103	0.12	N	003460	1000	567 억	744944	N	N	774	N	N
43	20230623	140130	57	100.00	KOSPI	금융업	N	N	N	N	N	2420	-20	5	-0.82	4034345	1671	40.90	2420	2440	2400	3170	1710	2440	2414.33	1.31	0	10	2456	2447	2436	2427	2416	2442	2422	567	730	1000	1750	5	1	56702415	1372	42.46	0.34	12	0.00	57.00	7190.00	2590	20221004	-6.56	2175	20230103	11.26	2500	-3.20	20230614	2175	11.26	20230103	2590	-6.56	20221004	2175	11.26	20230103	0.12	N	003460	1000	567 억	744944	N	N	774	N	N
44	20230622	160105	57	100.00	KOSPI	금융업	N	N	N	N	N	2440	-5	5	-0.20	9949810	4086	122.08	2445	2445	2425	3175	1715	2445	2435.10	1.31	0	10	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1384	42.81	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.79	2175	20230103	12.18	2500	-2.40	20230614	2175	12.18	20230103	2590	-5.79	20221004	2175	12.18	20230103	0.12	N	003460	1000	567 억	744933	N	N	774	N	N
45	20230622	150357	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-10	5	-0.41	7222045	2968	88.68	2445	2445	2425	3175	1715	2445	2433.30	1.31	0	1	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
46	20230622	140445	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-10	5	-0.41	7029630	2889	86.32	2445	2445	2425	3175	1715	2445	2433.24	1.31	0	1	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
47	20230622	130603	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-10	5	-0.41	6651930	2734	81.69	2445	2445	2425	3175	1715	2445	2433.04	1.31	0	1	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
48	20230622	120516	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-10	5	-0.41	5653530	2324	69.44	2445	2445	2425	3175	1715	2445	2432.67	1.31	0	1	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
49	20230622	110424	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-10	5	-0.41	1952855	804	24.02	2445	2445	2425	3175	1715	2445	2428.92	1.31	0	1	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
50	20230622	100827	57	100.00	KOSPI	금융업	N	N	N	N	N	2435	-10	5	-0.41	1872555	771	23.04	2445	2445	2425	3175	1715	2445	2428.74	1.31	0	1	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1381	42.72	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.98	2175	20230103	11.95	2500	-2.60	20230614	2175	11.95	20230103	2590	-5.98	20221004	2175	11.95	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
51	20230622	090130	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	0	3	0.00	14670	6	0.18	2445	2445	2445	3175	1715	2445	2445.00	1.31	0	0	2491	2467	2456	2432	2421	2462	2427	567	730	1000	1760	5	1	56702415	1386	42.89	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744933	N	N	78	N	N
52	20230621	160844	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-25	5	-1.01	8252930	3347	252.22	2470	2480	2445	3210	1730	2470	2465.77	1.31	0	-74	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1386	42.89	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744979	N	N	78	N	N
53	20230621	150955	57	100.00	KOSPI	금융업	N	N	N	N	N	2445	-25	5	-1.01	7040130	2851	214.85	2470	2480	2445	3210	1730	2470	2469.35	1.31	0	-66	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1386	42.89	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.60	2175	20230103	12.41	2500	-2.20	20230614	2175	12.41	20230103	2590	-5.60	20221004	2175	12.41	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
54	20230621	140103	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	-5	5	-0.20	5374080	2172	163.68	2470	2480	2445	3210	1730	2470	2474.25	1.31	0	-65	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
55	20230621	130509	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	-5	5	-0.20	5004080	2022	152.37	2470	2480	2445	3210	1730	2470	2474.82	1.31	0	-65	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
56	20230621	120259	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	10	2	0.40	4905365	1982	149.36	2470	2480	2445	3210	1730	2470	2474.96	1.31	0	-65	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
57	20230621	110553	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	10	2	0.40	4905365	1982	149.36	2470	2480	2445	3210	1730	2470	2474.96	1.31	0	-65	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
58	20230621	100548	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	0	3	0.00	1235000	500	37.68	2470	2470	2470	3210	1730	2470	2470.00	1.31	0	-20	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1401	43.33	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
59	20230621	090706	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	0	3	0.00	800280	324	24.42	2470	2470	2470	3210	1730	2470	2470.00	1.31	0	-20	2493	2481	2468	2456	2443	2475	2450	567	740	1000	1770	5	1	56702415	1401	43.33	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
60	20230620	160316	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	-10	5	-0.40	3245605	1314	16.07	2480	2480	2455	3220	1740	2480	2470.02	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1401	43.33	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744979	N	N	21	N	N
61	20230620	150559	57	100.00	KOSPI	금융업	N	N	N	N	N	2470	-10	5	-0.40	2282305	924	11.30	2480	2480	2455	3220	1740	2480	2470.03	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1401	43.33	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.63	2175	20230103	13.56	2500	-1.20	20230614	2175	13.56	20230103	2590	-4.63	20221004	2175	13.56	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
62	20230620	140646	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	954310	385	4.71	2480	2480	2470	3220	1740	2480	2478.73	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
63	20230620	130459	57	100.00	KOSPI	금융업	N	N	N	N	N	2475	-5	5	-0.20	897270	362	4.43	2480	2480	2470	3220	1740	2480	2478.65	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1403	43.42	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.44	2175	20230103	13.79	2500	-1.00	20230614	2175	13.79	20230103	2590	-4.44	20221004	2175	13.79	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
64	20230620	120932	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	800745	323	3.95	2480	2480	2470	3220	1740	2480	2479.09	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
65	20230620	110317	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	795790	321	3.93	2480	2480	2470	3220	1740	2480	2479.10	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
66	20230620	100442	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	788350	318	3.89	2480	2480	2470	3220	1740	2480	2479.09	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
67	20230620	090642	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	642320	259	3.17	2480	2480	2480	3220	1740	2480	2480.00	1.31	0	0	2496	2487	2481	2472	2466	2487	2472	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
68	20230619	160604	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	20286165	8178	19.82	2480	2490	2475	3220	1740	2480	2480.58	1.31	0	59	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.01	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	29	N	N
69	20230619	150242	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	14872215	5997	14.53	2480	2485	2475	3220	1740	2480	2479.94	1.31	0	59	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.01	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
70	20230619	140327	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	2616015	1055	2.56	2480	2480	2475	3220	1740	2480	2479.64	1.31	0	50	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
71	20230619	131014	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	2043155	824	2.00	2480	2480	2475	3220	1740	2480	2479.56	1.31	0	35	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
72	20230619	120335	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	1113170	449	1.09	2480	2480	2475	3220	1740	2480	2479.22	1.31	0	17	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
73	20230619	111027	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	1075970	434	1.05	2480	2480	2475	3220	1740	2480	2479.19	1.31	0	2	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
74	20230619	100635	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	136400	55	0.13	2480	2480	2480	3220	1740	2480	2480.00	1.31	0	0	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
75	20230619	090238	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	0	3	0.00	57040	23	0.06	2480	2480	2480	3220	1740	2480	2480.00	1.31	0	0	2530	2505	2475	2450	2420	2517	2462	567	740	1000	1780	5	1	56702415	1406	43.51	0.34	12	0.00	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	-0.80	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.12	N	003460	1000	567 억	744979	N	N	25	N	N
76	20230616	160455	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	20	2	0.81	102352885	41269	786.38	2450	2500	2445	3195	1725	2460	2480.14	1.31	0	-37	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1406	43.51	0.34	12	0.07	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	0.00	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.13	N	003460	1000	567 억	745051	N	N	25	N	N
77	20230616	150553	57	100.00	KOSPI	금융업	N	N	N	N	N	2480	20	2	0.81	101924335	41096	783.08	2450	2500	2445	3195	1725	2460	2480.15	1.31	0	-72	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1406	43.51	0.34	12	0.07	57.00	7190.00	2590	20221004	-4.25	2175	20230103	14.02	2500	0.00	20230614	2175	14.02	20230103	2590	-4.25	20221004	2175	14.02	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
78	20230616	140721	57	100.00	KOSPI	금융업	N	N	N	N	N	2485	25	2	1.02	94260745	38006	724.20	2450	2500	2445	3195	1725	2460	2480.15	1.31	0	-72	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1409	43.60	0.35	12	0.07	57.00	7190.00	2590	20221004	-4.05	2175	20230103	14.25	2500	0.00	20230614	2175	14.25	20230103	2590	-4.05	20221004	2175	14.25	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
79	20230616	130650	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	5	2	0.20	38504575	15660	298.40	2450	2465	2445	3195	1725	2460	2458.79	1.31	0	-72	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.03	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
80	20230616	120122	57	100.00	KOSPI	금융업	N	N	N	N	N	2465	5	2	0.20	28718525	11690	222.75	2450	2465	2445	3195	1725	2460	2456.67	1.31	0	-72	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1398	43.25	0.34	12	0.02	57.00	7190.00	2590	20221004	-4.83	2175	20230103	13.33	2500	-1.40	20230614	2175	13.33	20230103	2590	-4.83	20221004	2175	13.33	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
81	20230616	110532	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	-10	5	-0.41	25522035	10387	197.92	2450	2465	2445	3195	1725	2460	2457.11	1.31	0	-10	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1389	42.98	0.34	12	0.02	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
82	20230616	100845	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	-10	5	-0.41	399915	163	3.11	2450	2460	2450	3195	1725	2460	2453.47	1.31	0	0	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1389	42.98	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
83	20230616	090910	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	0	3	0.00	22100	9	0.17	2450	2460	2450	3195	1725	2460	2455.56	1.31	0	0	2500	2480	2465	2445	2430	2472	2437	567	735	1000	1770	5	1	56702415	1395	43.16	0.34	12	0.00	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.13	N	003460	1000	567 억	745051	N	N	32	N	N
84	20230615	150647	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-25	5	-1.01	11856005	4814	18.67	2485	2485	2450	3230	1740	2485	2462.82	1.31	0	-11	2551	2517	2466	2432	2381	2535	2450	567	745	1000	1780	5	1	56702415	1395	43.16	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.13	N	003460	1000	567 억	745050	N	N	45	N	N
85	20230615	141032	57	100.00	KOSPI	금융업	N	N	N	N	N	2450	-35	5	-1.41	11691185	4747	18.41	2485	2485	2450	3230	1740	2485	2462.86	1.31	0	-11	2551	2517	2466	2432	2381	2535	2450	567	745	1000	1780	5	1	56702415	1389	42.98	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.41	2175	20230103	12.64	2500	-2.00	20230614	2175	12.64	20230103	2590	-5.41	20221004	2175	12.64	20230103	0.13	N	003460	1000	567 억	745050	N	N	45	N	N
86	20230615	131121	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-25	5	-1.01	11448355	4648	18.03	2485	2485	2455	3230	1740	2485	2463.07	1.31	0	-11	2551	2517	2466	2432	2381	2535	2450	567	745	1000	1780	5	1	56702415	1395	43.16	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.13	N	003460	1000	567 억	745050	N	N	45	N	N
87	20230615	120510	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-25	5	-1.01	11448355	4648	18.03	2485	2485	2455	3230	1740	2485	2463.07	1.31	0	-11	2551	2517	2466	2432	2381	2535	2450	567	745	1000	1780	5	1	56702415	1395	43.16	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.13	N	003460	1000	567 억	745050	N	N	45	N	N
88	20230615	110425	57	100.00	KOSPI	금융업	N	N	N	N	N	2460	-25	5	-1.01	9929720	4030	15.63	2485	2485	2455	3230	1740	2485	2463.95	1.31	0	-11	2551	2517	2466	2432	2381	2535	2450	567	745	1000	1780	5	1	56702415	1395	43.16	0.34	12	0.01	57.00	7190.00	2590	20221004	-5.02	2175	20230103	13.10	2500	-1.60	20230614	2175	13.10	20230103	2590	-5.02	20221004	2175	13.10	20230103	0.13	N	003460	1000	567 억	745050	N	N	45	N	N
89	20230611	184634	57	100.00	KOSPI	금융업	N	N	N	N	N	2405	-40	5	-1.64	20265945	8371	339.32	2430	2440	2405	3175	1715	2445	2420.97	1.31	-28	-28	2461	2452	2436	2427	2411	2457	2432	567	730	1000	1760	5	1	56702415	1364	42.19	0.33	12	0.01	57.00	7190.00	2750	20220613	-12.55	2175	20230103	10.57	2460	-2.24	20230524	2175	10.57	20230103	2750	-12.55	20220613	2175	10.57	20230103	0.13	N	003460	1000	567 억	744979	N	N	27	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History