KissMeData/003530/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	60	2	2.31	953393635	362915	116.76	2595	2665	2580	3370	1820	2595	2626.96	6.82	0	62316	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5696	-10.62	0.37	12	0.17	-250.00	7133.00	3905	20230202	-32.01	2195	20230103	20.96	3905	-32.01	20230202	2195	20.96	20230103	3905	-32.01	20230202	2195	20.96	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	364	N	N
3	20230630	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	55	2	2.12	903849895	344245	110.75	2595	2665	2580	3370	1820	2595	2625.60	6.82	0	62987	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5686	-10.60	0.37	12	0.16	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
4	20230630	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	55	2	2.12	774116215	295418	95.04	2595	2660	2580	3370	1820	2595	2620.41	6.82	0	54612	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5686	-10.60	0.37	12	0.14	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
5	20230630	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2630	35	2	1.35	513203515	196831	63.32	2595	2640	2580	3370	1820	2595	2607.33	6.82	0	21802	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5643	-10.52	0.37	12	0.09	-250.00	7133.00	3905	20230202	-32.65	2195	20230103	19.82	3905	-32.65	20230202	2195	19.82	20230103	3905	-32.65	20230202	2195	19.82	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
6	20230630	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	25	2	0.96	382167515	146927	47.27	2595	2620	2580	3370	1820	2595	2601.07	6.82	0	12172	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5621	-10.48	0.37	12	0.07	-250.00	7133.00	3905	20230202	-32.91	2195	20230103	19.36	3905	-32.91	20230202	2195	19.36	20230103	3905	-32.91	20230202	2195	19.36	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
7	20230630	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	15	2	0.58	324295845	124786	40.15	2595	2620	2580	3370	1820	2595	2598.82	6.82	0	10266	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5600	-10.44	0.37	12	0.06	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
8	20230630	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	10	2	0.39	165560900	63916	20.56	2595	2610	2580	3370	1820	2595	2590.29	6.82	0	-642	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5589	-10.42	0.37	12	0.03	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
9	20230630	090143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	0	3	0.00	5049870	1946	0.63	2595	2595	2595	3370	1820	2595	2595.00	6.82	0	-234	2661	2627	2606	2572	2551	2617	2562	10727	775	5000	1860	5	1	214547775	5568	-10.38	0.36	12	0.00	-250.00	7133.00	3905	20230202	-33.55	2195	20230103	18.22	3905	-33.55	20230202	2195	18.22	20230103	3905	-33.55	20230202	2195	18.22	20230103	2.07	N	003530	5000	10727 억	14622186	N	N	30	N	N
10	20230629	160143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	-45	5	-1.70	781435125	300324	108.36	2635	2640	2585	3430	1850	2640	2601.98	6.82	0	-46433	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5568	-10.38	0.36	12	0.14	-250.00	7133.00	3905	20230202	-33.55	2195	20230103	18.22	3905	-33.55	20230202	2195	18.22	20230103	3905	-33.55	20230202	2195	18.22	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	30	N	N
11	20230629	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2590	-50	5	-1.89	741337895	284854	102.78	2635	2640	2585	3430	1850	2640	2602.52	6.82	0	-42037	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5557	-10.36	0.36	12	0.13	-250.00	7133.00	3905	20230202	-33.67	2195	20230103	18.00	3905	-33.67	20230202	2195	18.00	20230103	3905	-33.67	20230202	2195	18.00	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
12	20230629	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	-45	5	-1.70	620618790	238234	85.96	2635	2640	2585	3430	1850	2640	2605.08	6.82	0	-35231	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5568	-10.38	0.36	12	0.11	-250.00	7133.00	3905	20230202	-33.55	2195	20230103	18.22	3905	-33.55	20230202	2195	18.22	20230103	3905	-33.55	20230202	2195	18.22	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
13	20230629	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	-45	5	-1.70	517986475	198632	71.67	2635	2640	2590	3430	1850	2640	2607.77	6.82	0	-35132	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5568	-10.38	0.36	12	0.09	-250.00	7133.00	3905	20230202	-33.55	2195	20230103	18.22	3905	-33.55	20230202	2195	18.22	20230103	3905	-33.55	20230202	2195	18.22	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
14	20230629	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-40	5	-1.52	424878220	162763	58.73	2635	2640	2590	3430	1850	2640	2610.41	6.82	0	-29218	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5578	-10.40	0.36	12	0.08	-250.00	7133.00	3905	20230202	-33.42	2195	20230103	18.45	3905	-33.42	20230202	2195	18.45	20230103	3905	-33.42	20230202	2195	18.45	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
15	20230629	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	-30	5	-1.14	202899730	77356	27.91	2635	2640	2605	3430	1850	2640	2622.93	6.82	0	-13042	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5600	-10.44	0.37	12	0.04	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
16	20230629	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	-20	5	-0.76	133668625	50872	18.35	2635	2640	2620	3430	1850	2640	2627.55	6.82	0	-7845	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5621	-10.48	0.37	12	0.02	-250.00	7133.00	3905	20230202	-32.91	2195	20230103	19.36	3905	-32.91	20230202	2195	19.36	20230103	3905	-32.91	20230202	2195	19.36	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
17	20230629	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-5	5	-0.19	4200190	1594	0.58	2635	2635	2635	3430	1850	2640	2635.00	6.82	0	-434	2666	2652	2626	2612	2586	2660	2620	10727	790	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.00	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.08	N	003530	5000	10727 억	14638022	N	N	1	N	N
18	20230628	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	35	2	1.34	723700165	276341	180.82	2620	2640	2600	3385	1825	2605	2618.53	6.82	0	13906	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5664	-10.56	0.37	12	0.13	-250.00	7133.00	3905	20230202	-32.39	2195	20230103	20.27	3905	-32.39	20230202	2195	20.27	20230103	3905	-32.39	20230202	2195	20.27	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
19	20230628	150141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	10	2	0.38	604087875	230950	151.12	2620	2630	2600	3385	1825	2605	2615.67	6.82	0	14218	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5610	-10.46	0.37	12	0.11	-250.00	7133.00	3905	20230202	-33.03	2195	20230103	19.13	3905	-33.03	20230202	2195	19.13	20230103	3905	-33.03	20230202	2195	19.13	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
20	20230628	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2625	20	2	0.77	488809005	187042	122.39	2620	2630	2600	3385	1825	2605	2613.36	6.82	0	10257	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5632	-10.50	0.37	12	0.09	-250.00	7133.00	3905	20230202	-32.78	2195	20230103	19.59	3905	-32.78	20230202	2195	19.59	20230103	3905	-32.78	20230202	2195	19.59	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
21	20230628	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	15	2	0.58	370319380	141850	92.82	2620	2630	2600	3385	1825	2605	2610.64	6.82	0	9140	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5621	-10.48	0.37	12	0.07	-250.00	7133.00	3905	20230202	-32.91	2195	20230103	19.36	3905	-32.91	20230202	2195	19.36	20230103	3905	-32.91	20230202	2195	19.36	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
22	20230628	120133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	10	2	0.38	274818785	105337	68.93	2620	2630	2600	3385	1825	2605	2608.95	6.82	0	2567	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5610	-10.46	0.37	12	0.05	-250.00	7133.00	3905	20230202	-33.03	2195	20230103	19.13	3905	-33.03	20230202	2195	19.13	20230103	3905	-33.03	20230202	2195	19.13	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
23	20230628	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	5	2	0.19	220740985	84651	55.39	2620	2630	2600	3385	1825	2605	2607.66	6.82	0	1012	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5600	-10.44	0.37	12	0.04	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
24	20230628	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	5	2	0.19	98532815	37723	24.68	2620	2630	2605	3385	1825	2605	2612.01	6.82	0	-669	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5600	-10.44	0.37	12	0.02	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
25	20230628	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2625	20	2	0.77	5361370	2045	1.34	2620	2630	2620	3385	1825	2605	2621.70	6.82	0	-203	2625	2615	2605	2595	2585	2620	2600	10727	780	5000	1870	5	1	214547775	5632	-10.50	0.37	12	0.00	-250.00	7133.00	3905	20230202	-32.78	2195	20230103	19.59	3905	-32.78	20230202	2195	19.59	20230103	3905	-32.78	20230202	2195	19.59	20230103	2.08	N	003530	5000	10727 억	14624318	N	N	1	N	N
26	20230627	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-5	5	-0.19	396842185	152509	68.93	2600	2615	2595	3390	1830	2610	2602.05	6.81	0	16738	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5589	-10.42	0.37	12	0.07	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	1	N	N
27	20230627	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-10	5	-0.38	366208135	140738	63.61	2600	2615	2595	3390	1830	2610	2602.02	6.81	0	16148	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5578	-10.40	0.36	12	0.07	-250.00	7133.00	3905	20230202	-33.42	2195	20230103	18.45	3905	-33.42	20230202	2195	18.45	20230103	3905	-33.42	20230202	2195	18.45	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
28	20230627	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-5	5	-0.19	313025240	120289	54.36	2600	2615	2595	3390	1830	2610	2602.24	6.81	0	14686	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5589	-10.42	0.37	12	0.06	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
29	20230627	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-5	5	-0.19	285344755	109657	49.56	2600	2615	2595	3390	1830	2610	2602.11	6.81	0	13244	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5589	-10.42	0.37	12	0.05	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
30	20230627	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-5	5	-0.19	216670415	83226	37.61	2600	2615	2595	3390	1830	2610	2603.35	6.81	0	14708	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5589	-10.42	0.37	12	0.04	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
31	20230627	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	0	3	0.00	184290430	70791	31.99	2600	2615	2595	3390	1830	2610	2603.25	6.81	0	13034	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5600	-10.44	0.37	12	0.03	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
32	20230627	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	0	3	0.00	100956460	38784	17.53	2600	2615	2595	3390	1830	2610	2602.93	6.81	0	10633	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5600	-10.44	0.37	12	0.02	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
33	20230627	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-10	5	-0.38	13333600	5126	2.32	2600	2600	2600	3390	1830	2610	2600.00	6.81	0	536	2643	2626	2608	2591	2573	2635	2600	10727	780	5000	1870	5	1	214547775	5578	-10.40	0.36	12	0.00	-250.00	7133.00	3905	20230202	-33.42	2195	20230103	18.45	3905	-33.42	20230202	2195	18.45	20230103	3905	-33.42	20230202	2195	18.45	20230103	2.09	N	003530	5000	10727 억	14607718	N	N	2387	N	N
34	20230626	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	15	2	0.58	573387840	219565	47.70	2600	2625	2590	3370	1820	2595	2611.49	6.80	0	14477	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5600	-10.44	0.37	12	0.10	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	2387	N	N
35	20230626	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	20	2	0.77	520498850	199300	43.30	2600	2625	2590	3370	1820	2595	2611.64	6.80	0	12297	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5610	-10.46	0.37	12	0.09	-250.00	7133.00	3905	20230202	-33.03	2195	20230103	19.13	3905	-33.03	20230202	2195	19.13	20230103	3905	-33.03	20230202	2195	19.13	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
36	20230626	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	20	2	0.77	448757115	171802	37.32	2600	2625	2590	3370	1820	2595	2612.06	6.80	0	11502	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5610	-10.46	0.37	12	0.08	-250.00	7133.00	3905	20230202	-33.03	2195	20230103	19.13	3905	-33.03	20230202	2195	19.13	20230103	3905	-33.03	20230202	2195	19.13	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
37	20230626	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2615	20	2	0.77	388437890	148772	32.32	2600	2625	2590	3370	1820	2595	2610.96	6.80	0	16208	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5610	-10.46	0.37	12	0.07	-250.00	7133.00	3905	20230202	-33.03	2195	20230103	19.13	3905	-33.03	20230202	2195	19.13	20230103	3905	-33.03	20230202	2195	19.13	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
38	20230626	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	25	2	0.96	323936390	124122	26.97	2600	2625	2590	3370	1820	2595	2609.83	6.80	0	19015	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5621	-10.48	0.37	12	0.06	-250.00	7133.00	3905	20230202	-32.91	2195	20230103	19.36	3905	-32.91	20230202	2195	19.36	20230103	3905	-32.91	20230202	2195	19.36	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
39	20230626	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2625	30	2	1.16	293319655	112434	24.43	2600	2625	2590	3370	1820	2595	2608.82	6.80	0	19482	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5632	-10.50	0.37	12	0.05	-250.00	7133.00	3905	20230202	-32.78	2195	20230103	19.59	3905	-32.78	20230202	2195	19.59	20230103	3905	-32.78	20230202	2195	19.59	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
40	20230626	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	25	2	0.96	179413630	68918	14.97	2600	2620	2590	3370	1820	2595	2603.30	6.80	0	8757	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5621	-10.48	0.37	12	0.03	-250.00	7133.00	3905	20230202	-32.91	2195	20230103	19.36	3905	-32.91	20230202	2195	19.36	20230103	3905	-32.91	20230202	2195	19.36	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
41	20230626	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2610	15	2	0.58	15495150	5950	1.29	2600	2610	2600	3370	1820	2595	2604.28	6.80	0	-1940	2685	2640	2615	2570	2545	2627	2557	10727	775	5000	1860	5	1	214547775	5600	-10.44	0.37	12	0.00	-250.00	7133.00	3905	20230202	-33.16	2195	20230103	18.91	3905	-33.16	20230202	2195	18.91	20230103	3905	-33.16	20230202	2195	18.91	20230103	2.06	N	003530	5000	10727 억	14589776	N	N	0	N	N
42	20230623	151500	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-55	5	-2.07	1152014110	441837	64.13	2650	2660	2590	3450	1860	2655	2607.33	6.81	0	-24567	2761	2707	2676	2622	2591	2692	2607	10727	795	5000	1910	5	1	214547775	5578	-10.40	0.36	12	0.21	-250.00	7133.00	3905	20230202	-33.42	2195	20230103	18.45	3905	-33.42	20230202	2195	18.45	20230103	3905	-33.42	20230202	2195	18.45	20230103	2.08	N	003530	5000	10727 억	14619234	N	N	0	N	N
43	20230623	140131	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2595	-60	5	-2.26	979103560	375253	54.47	2650	2660	2590	3450	1860	2655	2609.18	6.81	0	-15648	2761	2707	2676	2622	2591	2692	2607	10727	795	5000	1910	5	1	214547775	5568	-10.38	0.36	12	0.17	-250.00	7133.00	3905	20230202	-33.55	2195	20230103	18.22	3905	-33.55	20230202	2195	18.22	20230103	3905	-33.55	20230202	2195	18.22	20230103	2.08	N	003530	5000	10727 억	14619234	N	N	0	N	N
44	20230622	160220	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	20	2	0.76	1825314770	679859	143.46	2690	2730	2645	3425	1845	2635	2684.88	6.85	0	-77348	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5696	-10.62	0.37	12	0.32	-250.00	7133.00	3905	20230202	-32.01	2195	20230103	20.96	3905	-32.01	20230202	2195	20.96	20230103	3905	-32.01	20230202	2195	20.96	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
45	20230622	150115	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	15	2	0.57	1761545515	655797	138.38	2690	2730	2645	3425	1845	2635	2686.11	6.85	0	-69411	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5686	-10.60	0.37	12	0.31	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
46	20230622	140739	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	35	2	1.33	1612649610	599866	126.58	2690	2730	2660	3425	1845	2635	2688.35	6.85	0	-56900	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5728	-10.68	0.37	12	0.28	-250.00	7133.00	3905	20230202	-31.63	2195	20230103	21.64	3905	-31.63	20230202	2195	21.64	20230103	3905	-31.63	20230202	2195	21.64	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
47	20230622	130641	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2675	40	2	1.52	1483708870	551577	116.39	2690	2730	2660	3425	1845	2635	2689.94	6.85	0	-53695	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5739	-10.70	0.38	12	0.26	-250.00	7133.00	3905	20230202	-31.50	2195	20230103	21.87	3905	-31.50	20230202	2195	21.87	20230103	3905	-31.50	20230202	2195	21.87	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
48	20230622	120246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2675	40	2	1.52	1368982765	508587	107.32	2690	2730	2665	3425	1845	2635	2691.74	6.85	0	-50063	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5739	-10.70	0.38	12	0.24	-250.00	7133.00	3905	20230202	-31.50	2195	20230103	21.87	3905	-31.50	20230202	2195	21.87	20230103	3905	-31.50	20230202	2195	21.87	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
49	20230622	110707	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	35	2	1.33	1314989065	488367	103.05	2690	2730	2665	3425	1845	2635	2692.62	6.85	0	-46294	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5728	-10.68	0.37	12	0.23	-250.00	7133.00	3905	20230202	-31.63	2195	20230103	21.64	3905	-31.63	20230202	2195	21.64	20230103	3905	-31.63	20230202	2195	21.64	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
50	20230622	100935	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2670	35	2	1.33	1169820070	434105	91.60	2690	2730	2670	3425	1845	2635	2694.79	6.85	0	-38009	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5728	-10.68	0.37	12	0.20	-250.00	7133.00	3905	20230202	-31.63	2195	20230103	21.64	3905	-31.63	20230202	2195	21.64	20230103	3905	-31.63	20230202	2195	21.64	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
51	20230622	090955	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2690	55	2	2.09	792087465	293228	61.88	2690	2730	2680	3425	1845	2635	2701.27	6.85	0	-26745	2705	2670	2645	2610	2585	2657	2597	10727	790	5000	1890	5	1	214547775	5771	-10.76	0.38	12	0.14	-250.00	7133.00	3905	20230202	-31.11	2195	20230103	22.55	3905	-31.11	20230202	2195	22.55	20230103	3905	-31.11	20230202	2195	22.55	20230103	2.07	N	003530	5000	10727 억	14695243	N	N	4694	N	N
52	20230621	160925	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-15	5	-0.57	1240747785	468866	172.86	2675	2680	2620	3445	1855	2650	2646.27	6.86	0	2813	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.22	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	4694	N	N
53	20230621	150111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-15	5	-0.57	1159856645	438152	161.54	2675	2680	2620	3445	1855	2650	2647.16	6.86	0	1490	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.20	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
54	20230621	140614	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	-10	5	-0.38	862782400	325044	119.84	2675	2680	2625	3445	1855	2650	2654.36	6.86	0	7203	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5664	-10.56	0.37	12	0.15	-250.00	7133.00	3905	20230202	-32.39	2195	20230103	20.27	3905	-32.39	20230202	2195	20.27	20230103	3905	-32.39	20230202	2195	20.27	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
55	20230621	130208	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	10	2	0.38	745665765	280835	103.54	2675	2680	2625	3445	1855	2650	2655.17	6.86	0	10206	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5707	-10.64	0.37	12	0.13	-250.00	7133.00	3905	20230202	-31.88	2195	20230103	21.18	3905	-31.88	20230202	2195	21.18	20230103	3905	-31.88	20230202	2195	21.18	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
56	20230621	120949	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	0	3	0.00	694626210	261611	96.45	2675	2680	2625	3445	1855	2650	2655.19	6.86	0	9844	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5686	-10.60	0.37	12	0.12	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
57	20230621	110112	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	10	2	0.38	560822045	211227	77.88	2675	2680	2625	3445	1855	2650	2655.07	6.86	0	10391	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5707	-10.64	0.37	12	0.10	-250.00	7133.00	3905	20230202	-31.88	2195	20230103	21.18	3905	-31.88	20230202	2195	21.18	20230103	3905	-31.88	20230202	2195	21.18	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
58	20230621	100415	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	0	3	0.00	266550650	100322	36.99	2675	2675	2640	3445	1855	2650	2656.95	6.86	0	-25012	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5686	-10.60	0.37	12	0.05	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
59	20230621	090801	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	0	3	0.00	95869095	35982	13.27	2675	2675	2650	3445	1855	2650	2664.36	6.86	0	-16216	2700	2675	2660	2635	2620	2670	2630	10727	795	5000	1900	5	1	214547775	5686	-10.60	0.37	12	0.02	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.06	N	003530	5000	10727 억	14717337	N	N	0	N	N
60	20230620	160455	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-5	5	-0.19	721130815	270724	86.80	2650	2685	2645	3450	1860	2655	2663.71	6.90	0	-88752	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5686	-10.60	0.37	12	0.13	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
61	20230620	150549	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	-10	5	-0.38	681522645	255768	82.01	2650	2685	2645	3450	1860	2655	2664.61	6.90	0	-76114	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5675	-10.58	0.37	12	0.12	-250.00	7133.00	3905	20230202	-32.27	2195	20230103	20.50	3905	-32.27	20230202	2195	20.50	20230103	3905	-32.27	20230202	2195	20.50	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
62	20230620	140507	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-5	5	-0.19	643379165	241372	77.39	2650	2685	2645	3450	1860	2655	2665.51	6.90	0	-67742	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5686	-10.60	0.37	12	0.11	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
63	20230620	130407	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	0	3	0.00	592812915	222298	71.27	2650	2685	2645	3450	1860	2655	2666.75	6.90	0	-56865	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5696	-10.62	0.37	12	0.10	-250.00	7133.00	3905	20230202	-32.01	2195	20230103	20.96	3905	-32.01	20230202	2195	20.96	20230103	3905	-32.01	20230202	2195	20.96	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
64	20230620	120723	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	5	2	0.19	561327155	210445	67.47	2650	2685	2645	3450	1860	2655	2667.33	6.90	0	-51187	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5707	-10.64	0.37	12	0.10	-250.00	7133.00	3905	20230202	-31.88	2195	20230103	21.18	3905	-31.88	20230202	2195	21.18	20230103	3905	-31.88	20230202	2195	21.18	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
65	20230620	110443	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	-5	5	-0.19	507131365	190049	60.93	2650	2685	2645	3450	1860	2655	2668.42	6.90	0	-36252	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5686	-10.60	0.37	12	0.09	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
66	20230620	100525	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2680	25	2	0.94	233092270	87319	28.00	2650	2685	2650	3450	1860	2655	2669.43	6.90	0	-24429	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5750	-10.72	0.38	12	0.04	-250.00	7133.00	3905	20230202	-31.37	2195	20230103	22.10	3905	-31.37	20230202	2195	22.10	20230103	3905	-31.37	20230202	2195	22.10	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
67	20230620	090626	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	5	2	0.19	27128020	10213	3.27	2650	2665	2650	3450	1860	2655	2656.22	6.90	0	-630	2675	2665	2645	2635	2615	2670	2640	10727	795	5000	1910	5	1	214547775	5707	-10.64	0.37	12	0.00	-250.00	7133.00	3905	20230202	-31.88	2195	20230103	21.18	3905	-31.88	20230202	2195	21.18	20230103	3905	-31.88	20230202	2195	21.18	20230103	2.06	N	003530	5000	10727 억	14798021	N	N	1	N	N
68	20230619	160942	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2655	5	2	0.19	822804865	311788	83.60	2650	2655	2625	3445	1855	2650	2638.86	6.90	0	-8212	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5696	-10.62	0.37	12	0.15	-250.00	7133.00	3905	20230202	-32.01	2195	20230103	20.96	3905	-32.01	20230202	2195	20.96	20230103	3905	-32.01	20230202	2195	20.96	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	1	N	N
69	20230619	150701	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	0	3	0.00	783305560	296889	79.60	2650	2655	2625	3445	1855	2650	2638.29	6.90	0	-7918	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5686	-10.60	0.37	12	0.14	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
70	20230619	140149	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	-5	5	-0.19	670151610	254072	68.12	2650	2650	2625	3445	1855	2650	2637.53	6.90	0	-22084	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5675	-10.58	0.37	12	0.12	-250.00	7133.00	3905	20230202	-32.27	2195	20230103	20.50	3905	-32.27	20230202	2195	20.50	20230103	3905	-32.27	20230202	2195	20.50	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
71	20230619	130340	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-15	5	-0.57	581999255	220669	59.17	2650	2650	2625	3445	1855	2650	2637.30	6.90	0	-20228	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.10	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
72	20230619	120751	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	-5	5	-0.19	509368465	193166	51.79	2650	2650	2625	3445	1855	2650	2636.79	6.90	0	-16474	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5675	-10.58	0.37	12	0.09	-250.00	7133.00	3905	20230202	-32.27	2195	20230103	20.50	3905	-32.27	20230202	2195	20.50	20230103	3905	-32.27	20230202	2195	20.50	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
73	20230619	110218	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-15	5	-0.57	391504970	148461	39.81	2650	2650	2625	3445	1855	2650	2636.89	6.90	0	-16523	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.07	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
74	20230619	100803	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-15	5	-0.57	249916170	94666	25.38	2650	2650	2630	3445	1855	2650	2639.73	6.90	0	-14770	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.04	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
75	20230619	090847	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2635	-15	5	-0.57	64568245	24399	6.54	2650	2650	2630	3445	1855	2650	2645.98	6.90	0	-5938	2693	2671	2643	2621	2593	2682	2632	10727	795	5000	1900	5	1	214547775	5653	-10.54	0.37	12	0.01	-250.00	7133.00	3905	20230202	-32.52	2195	20230103	20.05	3905	-32.52	20230202	2195	20.05	20230103	3905	-32.52	20230202	2195	20.05	20230103	2.07	N	003530	5000	10727 억	14810154	N	N	238	N	N
76	20230616	160318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	50	2	1.92	981691940	371721	71.21	2625	2665	2615	3380	1820	2600	2640.87	6.90	0	-9744	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5686	-10.60	0.37	12	0.17	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	238	N	N
77	20230616	150846	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	40	2	1.54	900948205	341210	65.37	2625	2665	2615	3380	1820	2600	2640.45	6.90	0	-10211	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5664	-10.56	0.37	12	0.16	-250.00	7133.00	3905	20230202	-32.39	2195	20230103	20.27	3905	-32.39	20230202	2195	20.27	20230103	3905	-32.39	20230202	2195	20.27	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
78	20230616	140111	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	40	2	1.54	739500930	280055	53.65	2625	2665	2615	3380	1820	2600	2640.56	6.90	0	-1199	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5664	-10.56	0.37	12	0.13	-250.00	7133.00	3905	20230202	-32.39	2195	20230103	20.27	3905	-32.39	20230202	2195	20.27	20230103	3905	-32.39	20230202	2195	20.27	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
79	20230616	130428	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2645	45	2	1.73	664657090	251689	48.22	2625	2665	2615	3380	1820	2600	2640.79	6.90	0	5043	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5675	-10.58	0.37	12	0.12	-250.00	7133.00	3905	20230202	-32.27	2195	20230103	20.50	3905	-32.27	20230202	2195	20.50	20230103	3905	-32.27	20230202	2195	20.50	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
80	20230616	120259	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2640	40	2	1.54	514054280	194576	37.28	2625	2665	2615	3380	1820	2600	2641.92	6.90	0	9985	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5664	-10.56	0.37	12	0.09	-250.00	7133.00	3905	20230202	-32.39	2195	20230103	20.27	3905	-32.39	20230202	2195	20.27	20230103	3905	-32.39	20230202	2195	20.27	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
81	20230616	110846	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2650	50	2	1.92	464871060	175943	33.71	2625	2665	2615	3380	1820	2600	2642.17	6.90	0	12789	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5686	-10.60	0.37	12	0.08	-250.00	7133.00	3905	20230202	-32.14	2195	20230103	20.73	3905	-32.14	20230202	2195	20.73	20230103	3905	-32.14	20230202	2195	20.73	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
82	20230616	100321	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2660	60	2	2.31	339182020	128579	24.63	2625	2665	2615	3380	1820	2600	2637.93	6.90	0	22817	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5707	-10.64	0.37	12	0.06	-250.00	7133.00	3905	20230202	-31.88	2195	20230103	21.18	3905	-31.88	20230202	2195	21.18	20230103	3905	-31.88	20230202	2195	21.18	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
83	20230616	090857	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2620	20	2	0.77	32307210	12325	2.36	2625	2625	2620	3380	1820	2600	2621.27	6.90	0	-444	2670	2635	2610	2575	2550	2622	2562	10727	780	5000	1870	5	1	214547775	5621	-10.48	0.37	12	0.01	-250.00	7133.00	3905	20230202	-32.91	2195	20230103	19.36	3905	-32.91	20230202	2195	19.36	20230103	3905	-32.91	20230202	2195	19.36	20230103	2.05	N	003530	5000	10727 억	14810480	N	N	287	N	N
84	20230615	150241	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-30	5	-1.14	1202306365	460976	77.29	2635	2645	2585	3425	1845	2635	2608.07	6.96	0	-111664	2711	2672	2646	2607	2581	2660	2595	10727	790	5000	1890	5	1	214547775	5589	-10.42	0.37	12	0.21	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.05	N	003530	5000	10727 억	14933550	N	N	987	N	N
85	20230615	140237	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-35	5	-1.33	975505370	373604	62.64	2635	2645	2585	3425	1845	2635	2610.96	6.96	0	-86055	2711	2672	2646	2607	2581	2660	2595	10727	790	5000	1890	5	1	214547775	5578	-10.40	0.36	12	0.17	-250.00	7133.00	3905	20230202	-33.42	2195	20230103	18.45	3905	-33.42	20230202	2195	18.45	20230103	3905	-33.42	20230202	2195	18.45	20230103	2.05	N	003530	5000	10727 억	14933550	N	N	987	N	N
86	20230615	130606	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-30	5	-1.14	893851140	342185	57.37	2635	2645	2585	3425	1845	2635	2612.07	6.96	0	-72044	2711	2672	2646	2607	2581	2660	2595	10727	790	5000	1890	5	1	214547775	5589	-10.42	0.37	12	0.16	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.05	N	003530	5000	10727 억	14933550	N	N	987	N	N
87	20230615	120959	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2605	-30	5	-1.14	829477810	317445	53.22	2635	2645	2585	3425	1845	2635	2612.86	6.96	0	-66431	2711	2672	2646	2607	2581	2660	2595	10727	790	5000	1890	5	1	214547775	5589	-10.42	0.37	12	0.15	-250.00	7133.00	3905	20230202	-33.29	2195	20230103	18.68	3905	-33.29	20230202	2195	18.68	20230103	3905	-33.29	20230202	2195	18.68	20230103	2.05	N	003530	5000	10727 억	14933550	N	N	987	N	N
88	20230615	110144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2600	-35	5	-1.33	684276120	261478	43.84	2635	2645	2585	3425	1845	2635	2616.83	6.96	0	-54347	2711	2672	2646	2607	2581	2660	2595	10727	790	5000	1890	5	1	214547775	5578	-10.40	0.36	12	0.12	-250.00	7133.00	3905	20230202	-33.42	2195	20230103	18.45	3905	-33.42	20230202	2195	18.45	20230103	3905	-33.42	20230202	2195	18.45	20230103	2.05	N	003530	5000	10727 억	14933550	N	N	987	N	N
89	20230611	184633	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	2705	-10	5	-0.37	1966921650	724904	135.47	2725	2745	2695	3525	1905	2715	2713.53	7.14	-30888	-177946	2751	2732	2721	2702	2691	2727	2697	10727	810	5000	1950	5	1	214547775	5804	-10.82	0.38	12	0.34	-250.00	7133.00	3995	20220608	-32.29	2195	20230103	23.23	3905	-30.73	20230202	2195	23.23	20230103	3955	-31.61	20220609	2195	23.23	20230103	2.05	N	003530	5000	10727 억	15321548	N	N	16	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History