KissMeData/003540/price/prices-20230601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13500	110	2	0.82	383399910	28583	75.43	13390	13500	13300	17400	9380	13390	13413.56	11.37	0	-14378	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6854	10.10	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
3	20230630	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13430	40	2	0.30	280041140	20917	55.20	13390	13440	13300	17400	9380	13390	13388.21	11.37	0	-10598	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6819	10.05	0.40	12	0.04	1336.00	33776.00	16200	20220922	-17.10	11800	20230104	13.81	14500	-7.38	20230201	11800	13.81	20230104	16200	-17.10	20220922	11800	13.81	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
4	20230630	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13410	20	2	0.15	207269990	15495	40.89	13390	13430	13300	17400	9380	13390	13376.57	11.37	0	-7677	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6809	10.04	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.22	11800	20230104	13.64	14500	-7.52	20230201	11800	13.64	20230104	16200	-17.22	20220922	11800	13.64	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
5	20230630	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13390	0	3	0.00	166970820	12487	32.95	13390	13430	13300	17400	9380	13390	13371.57	11.37	0	-6395	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6799	10.02	0.40	12	0.02	1336.00	33776.00	16200	20220922	-17.35	11800	20230104	13.47	14500	-7.66	20230201	11800	13.47	20230104	16200	-17.35	20220922	11800	13.47	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
6	20230630	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13390	0	3	0.00	136033720	10177	26.86	13390	13430	13300	17400	9380	13390	13366.78	11.37	0	-5597	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6799	10.02	0.40	12	0.02	1336.00	33776.00	16200	20220922	-17.35	11800	20230104	13.47	14500	-7.66	20230201	11800	13.47	20230104	16200	-17.35	20220922	11800	13.47	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
7	20230630	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13380	-10	5	-0.07	89314200	6688	17.65	13390	13430	13300	17400	9380	13390	13354.40	11.37	0	-3940	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6793	10.01	0.40	12	0.01	1336.00	33776.00	16200	20220922	-17.41	11800	20230104	13.39	14500	-7.72	20230201	11800	13.39	20230104	16200	-17.41	20220922	11800	13.39	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
8	20230630	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13380	-10	5	-0.07	71180780	5333	14.07	13390	13430	13300	17400	9380	13390	13347.23	11.37	0	-3051	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6793	10.01	0.40	12	0.01	1336.00	33776.00	16200	20220922	-17.41	11800	20230104	13.39	14500	-7.72	20230201	11800	13.39	20230104	16200	-17.41	20220922	11800	13.39	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
9	20230630	090144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13340	-50	5	-0.37	989570	74	0.20	13390	13390	13340	17400	9380	13390	13372.57	11.37	0	-40	13570	13480	13400	13310	13230	13440	13270	2549	4010	5000	9640	10	1	50773400	6773	9.99	0.39	12	0.00	1336.00	33776.00	16200	20220922	-17.65	11800	20230104	13.05	14500	-8.00	20230201	11800	13.05	20230104	16200	-17.65	20220922	11800	13.05	20230104	0.13	N	003540	5000	2548 억	5771969	N	N	0	N	N
10	20230629	160143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13390	-90	5	-0.67	507029760	37851	132.65	13480	13490	13320	17520	9440	13480	13395.41	11.40	0	-15483	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6799	10.02	0.40	12	0.07	1336.00	33776.00	16200	20220922	-17.35	11800	20230104	13.47	14500	-7.66	20230201	11800	13.47	20230104	16200	-17.35	20220922	11800	13.47	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
11	20230629	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13350	-130	5	-0.96	449670480	33552	117.59	13480	13490	13330	17520	9440	13480	13402.20	11.40	0	-15260	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6778	9.99	0.40	12	0.07	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
12	20230629	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13350	-130	5	-0.96	404921460	30198	105.83	13480	13490	13340	17520	9440	13480	13408.88	11.40	0	-12767	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6778	9.99	0.40	12	0.06	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
13	20230629	130141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13340	-140	5	-1.04	374738840	27938	97.91	13480	13490	13340	17520	9440	13480	13413.23	11.40	0	-11547	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6773	9.99	0.39	12	0.06	1336.00	33776.00	16200	20220922	-17.65	11800	20230104	13.05	14500	-8.00	20230201	11800	13.05	20230104	16200	-17.65	20220922	11800	13.05	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
14	20230629	120142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13350	-130	5	-0.96	317549540	23658	82.91	13480	13490	13350	17520	9440	13480	13422.50	11.40	0	-9545	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6778	9.99	0.40	12	0.05	1336.00	33776.00	16200	20220922	-17.59	11800	20230104	13.14	14500	-7.93	20230201	11800	13.14	20230104	16200	-17.59	20220922	11800	13.14	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
15	20230629	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13410	-70	5	-0.52	183484330	13648	47.83	13480	13490	13410	17520	9440	13480	13444.05	11.40	0	-6632	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6809	10.04	0.40	12	0.03	1336.00	33776.00	16200	20220922	-17.22	11800	20230104	13.64	14500	-7.52	20230201	11800	13.64	20230104	16200	-17.22	20220922	11800	13.64	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
16	20230629	100142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13490	10	2	0.07	69751190	5184	18.17	13480	13490	13420	17520	9440	13480	13455.09	11.40	0	-1541	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6849	10.10	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
17	20230629	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13460	-20	5	-0.15	6775350	503	1.76	13480	13480	13450	17520	9440	13480	13469.88	11.40	0	-445	13666	13572	13526	13432	13386	13550	13410	2549	4040	5000	9700	10	1	50773400	6834	10.07	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.13	N	003540	5000	2548 억	5787483	N	N	1	N	N
18	20230628	160141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13480	-20	5	-0.15	386058660	28534	85.99	13520	13620	13480	17550	9450	13500	13529.78	11.42	0	-13713	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6844	10.09	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.79	11800	20230104	14.24	14500	-7.03	20230201	11800	14.24	20230104	16200	-16.79	20220922	11800	14.24	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	1	N	N
19	20230628	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13500	0	3	0.00	336609800	24869	74.95	13520	13620	13500	17550	9450	13500	13535.32	11.42	0	-11653	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6854	10.10	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
20	20230628	140141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13520	20	2	0.15	266715840	19694	59.35	13520	13620	13500	17550	9450	13500	13543.00	11.42	0	-10085	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6865	10.12	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
21	20230628	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13500	0	3	0.00	221649650	16357	49.29	13520	13620	13500	17550	9450	13500	13550.75	11.42	0	-7669	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6854	10.10	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
22	20230628	120133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13500	0	3	0.00	202584180	14945	45.04	13520	13620	13500	17550	9450	13500	13555.31	11.42	0	-6329	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6854	10.10	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
23	20230628	110142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13560	60	2	0.44	170468240	12567	37.87	13520	13620	13510	17550	9450	13500	13564.75	11.42	0	-4583	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6885	10.15	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.30	11800	20230104	14.92	14500	-6.48	20230201	11800	14.92	20230104	16200	-16.30	20220922	11800	14.92	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
24	20230628	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13600	100	2	0.74	76733490	5657	17.05	13520	13620	13520	17550	9450	13500	13564.34	11.42	0	-796	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6905	10.18	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.05	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16200	-16.05	20220922	11800	15.25	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
25	20230628	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13520	20	2	0.15	2582320	191	0.58	13520	13520	13520	17550	9450	13500	13520.00	11.42	0	-58	13600	13550	13490	13440	13380	13575	13465	2549	4050	5000	9720	10	1	50773400	6865	10.12	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.13	N	003540	5000	2548 억	5797803	N	N	7	N	N
26	20230627	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13500	40	2	0.30	441587680	32758	83.02	13460	13540	13430	17490	9430	13460	13480.30	11.43	0	-7657	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6854	10.10	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.67	11800	20230104	14.41	14500	-6.90	20230201	11800	14.41	20230104	16200	-16.67	20220922	11800	14.41	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	7	N	N
27	20230627	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13510	50	2	0.37	406933210	30191	76.51	13460	13540	13430	17490	9430	13460	13478.63	11.43	0	-7340	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6859	10.11	0.40	12	0.06	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
28	20230627	140143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13460	0	3	0.00	314875850	23367	59.22	13460	13540	13430	17490	9430	13460	13475.24	11.43	0	-6101	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6834	10.07	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
29	20230627	130143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13480	20	2	0.15	215659570	15998	40.54	13460	13540	13460	17490	9430	13460	13480.41	11.43	0	-5283	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6844	10.09	0.40	12	0.03	1336.00	33776.00	16200	20220922	-16.79	11800	20230104	14.24	14500	-7.03	20230201	11800	14.24	20230104	16200	-16.79	20220922	11800	14.24	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
30	20230627	120144	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13490	30	2	0.22	162179450	12033	30.50	13460	13540	13460	17490	9430	13460	13477.89	11.43	0	-4174	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6849	10.10	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
31	20230627	110143	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13510	50	2	0.37	124274740	9221	23.37	13460	13540	13460	17490	9430	13460	13477.36	11.43	0	-3353	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6859	10.11	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.60	11800	20230104	14.49	14500	-6.83	20230201	11800	14.49	20230104	16200	-16.60	20220922	11800	14.49	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
32	20230627	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13460	0	3	0.00	46520270	3450	8.74	13460	13540	13460	17490	9430	13460	13484.14	11.43	0	-1106	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6834	10.07	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
33	20230627	090142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13540	80	2	0.59	1540360	114	0.29	13460	13540	13460	17490	9430	13460	13511.93	11.43	0	-64	13573	13516	13473	13416	13373	13495	13395	2549	4030	5000	9690	10	1	50773400	6875	10.13	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.42	11800	20230104	14.75	14500	-6.62	20230201	11800	14.75	20230104	16200	-16.42	20220922	11800	14.75	20230104	0.15	N	003540	5000	2548 억	5801562	N	N	136	N	N
34	20230626	160142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13460	-90	5	-0.66	531705220	39458	82.97	13500	13530	13430	17610	9490	13550	13475.22	11.46	0	-12140	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6834	10.07	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	136	N	N
35	20230626	150142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13460	-90	5	-0.66	458838000	34042	71.58	13500	13530	13430	17610	9490	13550	13478.59	11.46	0	-11104	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6834	10.07	0.40	12	0.07	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
36	20230626	140142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13470	-80	5	-0.59	372262390	27616	58.07	13500	13530	13430	17610	9490	13550	13479.95	11.46	0	-9096	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6839	10.08	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.85	11800	20230104	14.15	14500	-7.10	20230201	11800	14.15	20230104	16200	-16.85	20220922	11800	14.15	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
37	20230626	130142	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13490	-60	5	-0.44	314851990	23358	49.11	13500	13530	13430	17610	9490	13550	13479.41	11.46	0	-6973	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6849	10.10	0.40	12	0.05	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
38	20230626	120141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13490	-60	5	-0.44	263044270	19518	41.04	13500	13530	13430	17610	9490	13550	13477.01	11.46	0	-5381	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6849	10.10	0.40	12	0.04	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
39	20230626	110141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13490	-60	5	-0.44	152878060	11359	23.88	13500	13530	13430	17610	9490	13550	13458.76	11.46	0	-3393	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6849	10.10	0.40	12	0.02	1336.00	33776.00	16200	20220922	-16.73	11800	20230104	14.32	14500	-6.97	20230201	11800	14.32	20230104	16200	-16.73	20220922	11800	14.32	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
40	20230626	100141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13460	-90	5	-0.66	97600390	7253	15.25	13500	13530	13430	17610	9490	13550	13456.55	11.46	0	-1984	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6834	10.07	0.40	12	0.01	1336.00	33776.00	16200	20220922	-16.91	11800	20230104	14.07	14500	-7.17	20230201	11800	14.07	20230104	16200	-16.91	20220922	11800	14.07	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
41	20230626	090141	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13530	-20	5	-0.15	5022120	372	0.78	13500	13530	13500	17610	9490	13550	13500.32	11.46	0	-31	14010	13780	13640	13410	13270	13710	13340	2549	4060	5000	9750	10	1	50773400	6870	10.13	0.40	12	0.00	1336.00	33776.00	16200	20220922	-16.48	11800	20230104	14.66	14500	-6.69	20230201	11800	14.66	20230104	16200	-16.48	20220922	11800	14.66	20230104	0.15	N	003540	5000	2548 억	5817401	N	N	0	N	N
42	20230623	151500	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13520	-190	5	-1.39	634580230	46740	119.23	13710	13870	13500	17820	9600	13710	13576.81	11.50	0	-22381	13856	13782	13716	13642	13576	13820	13680	2549	4110	5000	9870	10	1	50773400	6865	10.12	0.40	12	0.09	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.13	N	003540	5000	2548 억	5838235	N	N	28	N	N
43	20230623	140132	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13520	-190	5	-1.39	574280800	42279	107.85	13710	13870	13500	17820	9600	13710	13583.12	11.50	0	-19294	13856	13782	13716	13642	13576	13820	13680	2549	4110	5000	9870	10	1	50773400	6865	10.12	0.40	12	0.08	1336.00	33776.00	16200	20220922	-16.54	11800	20230104	14.58	14500	-6.76	20230201	11800	14.58	20230104	16200	-16.54	20220922	11800	14.58	20230104	0.13	N	003540	5000	2548 억	5838235	N	N	28	N	N
44	20230622	160411	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	60	2	0.44	536192290	39133	107.52	13650	13790	13650	17740	9560	13650	13701.79	11.48	0	9223	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6961	10.26	0.41	12	0.08	1336.00	33776.00	16200	20220922	-15.37	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16200	-15.37	20220922	11800	16.19	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	28	N	N
45	20230622	150318	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13700	50	2	0.37	524756670	38299	105.23	13650	13790	13650	17740	9560	13650	13701.58	11.48	0	9160	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6956	10.25	0.41	12	0.08	1336.00	33776.00	16200	20220922	-15.43	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
46	20230622	140729	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13700	50	2	0.37	385974390	28169	77.39	13650	13790	13650	17740	9560	13650	13702.10	11.48	0	6522	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6956	10.25	0.41	12	0.06	1336.00	33776.00	16200	20220922	-15.43	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
47	20230622	130327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13720	70	2	0.51	164187910	11982	32.92	13650	13790	13650	17740	9560	13650	13702.88	11.48	0	2348	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6966	10.27	0.41	12	0.02	1336.00	33776.00	16200	20220922	-15.31	11800	20230104	16.27	14500	-5.38	20230201	11800	16.27	20230104	16200	-15.31	20220922	11800	16.27	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
48	20230622	120327	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	40	2	0.29	143616940	10482	28.80	13650	13790	13650	17740	9560	13650	13701.29	11.48	0	1906	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6951	10.25	0.41	12	0.02	1336.00	33776.00	16200	20220922	-15.49	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16200	-15.49	20220922	11800	16.02	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
49	20230622	110110	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	40	2	0.29	77667370	5667	15.57	13650	13790	13650	17740	9560	13650	13705.20	11.48	0	1187	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6951	10.25	0.41	12	0.01	1336.00	33776.00	16200	20220922	-15.49	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16200	-15.49	20220922	11800	16.02	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
50	20230622	100416	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	60	2	0.44	26760230	1952	5.36	13650	13790	13650	17740	9560	13650	13709.13	11.48	0	-165	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6961	10.26	0.41	12	0.00	1336.00	33776.00	16200	20220922	-15.37	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16200	-15.37	20220922	11800	16.19	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
51	20230622	090246	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13650	0	3	0.00	1146600	84	0.23	13650	13650	13650	17740	9560	13650	13650.00	11.48	0	-1	13830	13740	13690	13600	13550	13715	13575	2549	4090	5000	9820	10	1	50773400	6931	10.22	0.40	12	0.00	1336.00	33776.00	16200	20220922	-15.74	11800	20230104	15.68	14500	-5.86	20230201	11800	15.68	20230104	16200	-15.74	20220922	11800	15.68	20230104	0.14	N	003540	5000	2548 억	5829039	N	N	1202	N	N
52	20230621	161023	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13650	-140	5	-1.02	497564000	36397	114.91	13780	13780	13640	17920	9660	13790	13670.48	11.50	0	-13982	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6931	10.22	0.40	12	0.07	1336.00	33776.00	16200	20220922	-15.74	11800	20230104	15.68	14500	-5.86	20230201	11800	15.68	20230104	16200	-15.74	20220922	11800	15.68	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	1202	N	N
53	20230621	150537	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13660	-130	5	-0.94	453546680	33175	104.74	13780	13780	13640	17920	9660	13790	13671.34	11.50	0	-13352	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6936	10.22	0.40	12	0.07	1336.00	33776.00	16200	20220922	-15.68	11800	20230104	15.76	14500	-5.79	20230201	11800	15.76	20230104	16200	-15.68	20220922	11800	15.76	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
54	20230621	140920	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13660	-130	5	-0.94	382426530	27970	88.31	13780	13780	13640	17920	9660	13790	13672.74	11.50	0	-9979	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6936	10.22	0.40	12	0.06	1336.00	33776.00	16200	20220922	-15.68	11800	20230104	15.76	14500	-5.79	20230201	11800	15.76	20230104	16200	-15.68	20220922	11800	15.76	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
55	20230621	130927	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13660	-130	5	-0.94	319328320	23350	73.72	13780	13780	13640	17920	9660	13790	13675.73	11.50	0	-7084	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6936	10.22	0.40	12	0.05	1336.00	33776.00	16200	20220922	-15.68	11800	20230104	15.76	14500	-5.79	20230201	11800	15.76	20230104	16200	-15.68	20220922	11800	15.76	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
56	20230621	120838	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13680	-110	5	-0.80	262803940	19214	60.66	13780	13780	13640	17920	9660	13790	13677.73	11.50	0	-5844	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6946	10.24	0.41	12	0.04	1336.00	33776.00	16200	20220922	-15.56	11800	20230104	15.93	14500	-5.66	20230201	11800	15.93	20230104	16200	-15.56	20220922	11800	15.93	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
57	20230621	110257	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	-100	5	-0.73	173559970	12690	40.06	13780	13780	13640	17920	9660	13790	13676.91	11.50	0	-4021	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6951	10.25	0.41	12	0.02	1336.00	33776.00	16200	20220922	-15.49	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16200	-15.49	20220922	11800	16.02	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
58	20230621	100215	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13660	-130	5	-0.94	136073710	9948	31.41	13780	13780	13640	17920	9660	13790	13678.50	11.50	0	-2227	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6936	10.22	0.40	12	0.02	1336.00	33776.00	16200	20220922	-15.68	11800	20230104	15.76	14500	-5.79	20230201	11800	15.76	20230104	16200	-15.68	20220922	11800	15.76	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
59	20230621	090650	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13720	-70	5	-0.51	6842540	498	1.57	13780	13780	13710	17920	9660	13790	13740.04	11.50	0	-359	13843	13816	13763	13736	13683	13830	13750	2549	4130	5000	9920	10	1	50773400	6966	10.27	0.41	12	0.00	1336.00	33776.00	16200	20220922	-15.31	11800	20230104	16.27	14500	-5.38	20230201	11800	16.27	20230104	16200	-15.31	20220922	11800	16.27	20230104	0.14	N	003540	5000	2548 억	5839827	N	N	5	N	N
60	20230620	160112	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13790	40	2	0.29	435420190	31673	95.09	13750	13790	13710	17870	9630	13750	13747.36	11.50	0	-1827	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	7002	10.32	0.41	12	0.06	1336.00	33776.00	16200	20220922	-14.88	11800	20230104	16.86	14500	-4.90	20230201	11800	16.86	20230104	16200	-14.88	20220922	11800	16.86	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	5	N	N
61	20230620	151011	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13750	0	3	0.00	385630610	28058	84.24	13750	13770	13710	17870	9630	13750	13744.05	11.50	0	-3124	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6981	10.29	0.41	12	0.06	1336.00	33776.00	16200	20220922	-15.12	11800	20230104	16.53	14500	-5.17	20230201	11800	16.53	20230104	16200	-15.12	20220922	11800	16.53	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
62	20230620	140706	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13740	-10	5	-0.07	353169910	25695	77.15	13750	13770	13710	17870	9630	13750	13744.69	11.50	0	-1924	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6976	10.28	0.41	12	0.05	1336.00	33776.00	16200	20220922	-15.19	11800	20230104	16.44	14500	-5.24	20230201	11800	16.44	20230104	16200	-15.19	20220922	11800	16.44	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
63	20230620	130344	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13760	10	2	0.07	312719830	22750	68.30	13750	13770	13710	17870	9630	13750	13745.93	11.50	0	-1632	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6986	10.30	0.41	12	0.04	1336.00	33776.00	16200	20220922	-15.06	11800	20230104	16.61	14500	-5.10	20230201	11800	16.61	20230104	16200	-15.06	20220922	11800	16.61	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
64	20230620	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13750	0	3	0.00	222904690	16218	48.69	13750	13770	13710	17870	9630	13750	13744.28	11.50	0	-1596	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6981	10.29	0.41	12	0.03	1336.00	33776.00	16200	20220922	-15.12	11800	20230104	16.53	14500	-5.17	20230201	11800	16.53	20230104	16200	-15.12	20220922	11800	16.53	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
65	20230620	110947	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13760	10	2	0.07	188577130	13722	41.20	13750	13770	13710	17870	9630	13750	13742.69	11.50	0	-1124	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6986	10.30	0.41	12	0.03	1336.00	33776.00	16200	20220922	-15.06	11800	20230104	16.61	14500	-5.10	20230201	11800	16.61	20230104	16200	-15.06	20220922	11800	16.61	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
66	20230620	100310	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13760	10	2	0.07	114793550	8355	25.08	13750	13760	13710	17870	9630	13750	13739.50	11.50	0	-412	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6986	10.30	0.41	12	0.02	1336.00	33776.00	16200	20220922	-15.06	11800	20230104	16.61	14500	-5.10	20230201	11800	16.61	20230104	16200	-15.06	20220922	11800	16.61	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
67	20230620	090857	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13750	0	3	0.00	4935730	359	1.08	13750	13750	13730	17870	9630	13750	13748.55	11.50	0	-137	13843	13796	13723	13676	13603	13760	13640	2549	4120	5000	9900	10	1	50773400	6981	10.29	0.41	12	0.00	1336.00	33776.00	16200	20220922	-15.12	11800	20230104	16.53	14500	-5.17	20230201	11800	16.53	20230104	16200	-15.12	20220922	11800	16.53	20230104	0.14	N	003540	5000	2548 억	5840245	N	N	20	N	N
68	20230619	160549	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13750	10	2	0.07	456104630	33301	81.03	13770	13770	13650	17860	9620	13740	13696.42	11.51	0	-5513	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6981	10.29	0.41	12	0.07	1336.00	33776.00	16400	20220616	-16.16	11800	20230104	16.53	14500	-5.17	20230201	11800	16.53	20230104	16200	-15.12	20220922	11800	16.53	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	20	N	N
69	20230619	151005	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	-30	5	-0.22	426487410	31144	75.78	13770	13770	13650	17860	9620	13740	13694.05	11.51	0	-5253	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6961	10.26	0.41	12	0.06	1336.00	33776.00	16400	20220616	-16.40	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16200	-15.37	20220922	11800	16.19	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
70	20230619	140751	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13700	-40	5	-0.29	362968030	26506	64.49	13770	13770	13650	17860	9620	13740	13693.81	11.51	0	-3997	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6956	10.25	0.41	12	0.05	1336.00	33776.00	16400	20220616	-16.46	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
71	20230619	130133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13680	-60	5	-0.44	336741570	24590	59.83	13770	13770	13650	17860	9620	13740	13694.25	11.51	0	-3033	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6946	10.24	0.41	12	0.05	1336.00	33776.00	16400	20220616	-16.59	11800	20230104	15.93	14500	-5.66	20230201	11800	15.93	20230104	16200	-15.56	20220922	11800	15.93	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
72	20230619	120536	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13680	-60	5	-0.44	301197040	21992	53.51	13770	13770	13650	17860	9620	13740	13695.75	11.51	0	-2334	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6946	10.24	0.41	12	0.04	1336.00	33776.00	16400	20220616	-16.59	11800	20230104	15.93	14500	-5.66	20230201	11800	15.93	20230104	16200	-15.56	20220922	11800	15.93	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
73	20230619	111027	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13700	-40	5	-0.29	231830560	16923	41.18	13770	13770	13650	17860	9620	13740	13699.14	11.51	0	-1327	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6956	10.25	0.41	12	0.03	1336.00	33776.00	16400	20220616	-16.46	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16200	-15.43	20220922	11800	16.10	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
74	20230619	100508	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	-50	5	-0.36	154635790	11287	27.46	13770	13770	13650	17860	9620	13740	13700.34	11.51	0	-48	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6951	10.25	0.41	12	0.02	1336.00	33776.00	16400	20220616	-16.52	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16200	-15.49	20220922	11800	16.02	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
75	20230619	090421	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13720	-20	5	-0.15	36352340	2646	6.44	13770	13770	13710	17860	9620	13740	13738.60	11.51	0	-639	13833	13786	13713	13666	13593	13810	13690	2549	4120	5000	9890	10	1	50773400	6966	10.27	0.41	12	0.01	1336.00	33776.00	16400	20220616	-16.34	11800	20230104	16.27	14500	-5.38	20230201	11800	16.27	20230104	16200	-15.31	20220922	11800	16.27	20230104	0.15	N	003540	5000	2548 억	5841699	N	N	111	N	N
76	20230616	160534	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13740	140	2	1.03	562552420	41031	85.67	13640	13760	13640	17680	9520	13600	13710.42	11.51	0	-1253	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6976	10.28	0.41	12	0.08	1336.00	33776.00	16400	20220615	-16.22	11800	20230104	16.44	14500	-5.24	20230201	11800	16.44	20230104	16400	-16.22	20220616	11800	16.44	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	111	N	N
77	20230616	150713	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13730	130	2	0.96	495383070	36141	75.46	13640	13760	13640	17680	9520	13600	13706.96	11.51	0	-2331	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6971	10.28	0.41	12	0.07	1336.00	33776.00	16400	20220615	-16.28	11800	20230104	16.36	14500	-5.31	20230201	11800	16.36	20230104	16400	-16.28	20220616	11800	16.36	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
78	20230616	140505	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	110	2	0.81	416782050	30411	63.50	13640	13760	13640	17680	9520	13600	13704.98	11.51	0	-1668	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6961	10.26	0.41	12	0.06	1336.00	33776.00	16400	20220615	-16.40	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16400	-16.40	20220616	11800	16.19	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
79	20230616	130756	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	110	2	0.81	346258860	25264	52.75	13640	13760	13640	17680	9520	13600	13705.62	11.51	0	-1179	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6961	10.26	0.41	12	0.05	1336.00	33776.00	16400	20220615	-16.40	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16400	-16.40	20220616	11800	16.19	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
80	20230616	120357	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13710	110	2	0.81	311605450	22737	47.47	13640	13760	13640	17680	9520	13600	13704.77	11.51	0	-901	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6961	10.26	0.41	12	0.04	1336.00	33776.00	16400	20220615	-16.40	11800	20230104	16.19	14500	-5.45	20230201	11800	16.19	20230104	16400	-16.40	20220616	11800	16.19	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
81	20230616	110828	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13690	90	2	0.66	292360040	21333	44.54	13640	13760	13640	17680	9520	13600	13704.59	11.51	0	-720	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6951	10.25	0.41	12	0.04	1336.00	33776.00	16400	20220615	-16.52	11800	20230104	16.02	14500	-5.59	20230201	11800	16.02	20230104	16400	-16.52	20220616	11800	16.02	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
82	20230616	100841	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13740	140	2	1.03	209655210	15293	31.93	13640	13760	13640	17680	9520	13600	13709.23	11.51	0	-555	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6976	10.28	0.41	12	0.03	1336.00	33776.00	16400	20220615	-16.22	11800	20230104	16.44	14500	-5.24	20230201	11800	16.44	20230104	16400	-16.22	20220616	11800	16.44	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
83	20230616	090658	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13700	100	2	0.74	18688020	1367	2.85	13640	13700	13640	17680	9520	13600	13670.83	11.51	0	-45	13780	13690	13630	13540	13480	13660	13510	2549	4080	5000	9790	10	1	50773400	6956	10.25	0.41	12	0.00	1336.00	33776.00	16400	20220615	-16.46	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	16400	-16.46	20220616	11800	16.10	20230104	0.15	N	003540	5000	2548 억	5842127	N	N	216	N	N
84	20230615	150856	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13630	-140	5	-1.02	605788150	44464	95.21	13700	13720	13570	17900	9640	13770	13624.24	11.52	0	-12195	13930	13850	13740	13660	13550	13795	13605	2549	4130	5000	9910	10	1	50773400	6920	10.20	0.40	12	0.09	1336.00	33776.00	16400	20220614	-16.89	11800	20230104	15.51	14500	-6.00	20230201	11800	15.51	20230104	16400	-16.89	20220615	11800	15.51	20230104	0.15	N	003540	5000	2548 억	5850316	N	N	25	N	N
85	20230615	140753	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13590	-180	5	-1.31	553703590	40633	87.01	13700	13720	13570	17900	9640	13770	13626.94	11.52	0	-10130	13930	13850	13740	13660	13550	13795	13605	2549	4130	5000	9910	10	1	50773400	6900	10.17	0.40	12	0.08	1336.00	33776.00	16400	20220614	-17.13	11800	20230104	15.17	14500	-6.28	20230201	11800	15.17	20230104	16400	-17.13	20220615	11800	15.17	20230104	0.15	N	003540	5000	2548 억	5850316	N	N	25	N	N
86	20230615	130527	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13590	-180	5	-1.31	471712370	34594	74.08	13700	13720	13570	17900	9640	13770	13635.67	11.52	0	-8450	13930	13850	13740	13660	13550	13795	13605	2549	4130	5000	9910	10	1	50773400	6900	10.17	0.40	12	0.07	1336.00	33776.00	16400	20220614	-17.13	11800	20230104	15.17	14500	-6.28	20230201	11800	15.17	20230104	16400	-17.13	20220615	11800	15.17	20230104	0.15	N	003540	5000	2548 억	5850316	N	N	25	N	N
87	20230615	121007	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13570	-200	5	-1.45	384322390	28160	60.30	13700	13720	13570	17900	9640	13770	13647.81	11.52	0	-7091	13930	13850	13740	13660	13550	13795	13605	2549	4130	5000	9910	10	1	50773400	6890	10.16	0.40	12	0.06	1336.00	33776.00	16400	20220614	-17.26	11800	20230104	15.00	14500	-6.41	20230201	11800	15.00	20230104	16400	-17.26	20220615	11800	15.00	20230104	0.15	N	003540	5000	2548 억	5850316	N	N	25	N	N
88	20230615	110802	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13600	-170	5	-1.23	281601720	20600	44.11	13700	13720	13600	17900	9640	13770	13669.99	11.52	0	-5392	13930	13850	13740	13660	13550	13795	13605	2549	4130	5000	9910	10	1	50773400	6905	10.18	0.40	12	0.04	1336.00	33776.00	16400	20220614	-17.07	11800	20230104	15.25	14500	-6.21	20230201	11800	15.25	20230104	16400	-17.07	20220615	11800	15.25	20230104	0.15	N	003540	5000	2548 억	5850316	N	N	25	N	N
89	20230611	184509	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	13700	-110	5	-0.80	1329939340	96283	145.94	13840	13980	13680	17950	9670	13810	13812.83	11.56	-24263	-15160	14023	13916	13773	13666	13523	13970	13720	2549	4140	5000	9940	10	1	50773400	6956	10.25	0.41	12	0.19	1336.00	33776.00	17950	20220610	-23.68	11800	20230104	16.10	14500	-5.52	20230201	11800	16.10	20230104	17950	-23.68	20220610	11800	16.10	20230104	0.14	N	003540	5000	2548 억	5869043	N	N	2757	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History