KissMeData/000810/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	230000	1500	2	0.66	19001145500	82307	121.41	230000	233500	227000	297000	160000	228500	230856.98	52.81	0	1485	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	108962	9.09	0.93	12	0.17	25315.00	247139.00	245000	20230609	-6.12	183500	20220706	25.34	245000	-6.12	20230609	190500	20.73	20230104	245000	-6.12	20230609	183500	25.34	20220706	0.00	Y	000810	500	248 억	25019151	N	N	7889	N	N
3	20230630	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	230500	2000	2	0.88	12701174000	54937	81.03	230000	233500	227000	297000	160000	228500	231195.26	52.81	0	4542	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	109199	9.11	0.93	12	0.12	25315.00	247139.00	245000	20230609	-5.92	183500	20220706	25.61	245000	-5.92	20230609	190500	21.00	20230104	245000	-5.92	20230609	183500	25.61	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
4	20230630	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	233000	4500	2	1.97	8629991500	37344	55.08	230000	233500	227000	297000	160000	228500	231094.46	52.81	0	1856	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	110383	9.20	0.94	12	0.08	25315.00	247139.00	245000	20230609	-4.90	183500	20220706	26.98	245000	-4.90	20230609	190500	22.31	20230104	245000	-4.90	20230609	183500	26.98	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
5	20230630	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	233000	4500	2	1.97	5938386500	25793	38.05	230000	233000	227000	297000	160000	228500	230232.49	52.81	0	3735	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	110383	9.20	0.94	12	0.05	25315.00	247139.00	245000	20230609	-4.90	183500	20220706	26.98	245000	-4.90	20230609	190500	22.31	20230104	245000	-4.90	20230609	183500	26.98	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
6	20230630	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	231000	2500	2	1.09	4134606000	18013	26.57	230000	231000	227000	297000	160000	228500	229534.56	52.81	0	2431	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	109436	9.13	0.93	12	0.04	25315.00	247139.00	245000	20230609	-5.71	183500	20220706	25.89	245000	-5.71	20230609	190500	21.26	20230104	245000	-5.71	20230609	183500	25.89	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
7	20230630	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	229500	1000	2	0.44	3194436500	13937	20.56	230000	231000	227000	297000	160000	228500	229205.46	52.81	0	1050	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	108725	9.07	0.93	12	0.03	25315.00	247139.00	245000	20230609	-6.33	183500	20220706	25.07	245000	-6.33	20230609	190500	20.47	20230104	245000	-6.33	20230609	183500	25.07	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
8	20230630	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	229500	1000	2	0.44	2717513500	11861	17.50	230000	231000	227000	297000	160000	228500	229113.35	52.81	0	991	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	108725	9.07	0.93	12	0.03	25315.00	247139.00	245000	20230609	-6.33	183500	20220706	25.07	245000	-6.33	20230609	190500	20.47	20230104	245000	-6.33	20230609	183500	25.07	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
9	20230630	090111	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	230000	1500	2	0.66	110400000	480	0.71	230000	230000	230000	297000	160000	228500	230000.00	52.81	0	166	233166	230832	227666	225332	222166	232000	226500	248	68500	500	178230	500	1	47374837	108962	9.09	0.93	12	0.00	25315.00	247139.00	245000	20230609	-6.12	183500	20220706	25.34	245000	-6.12	20230609	190500	20.73	20230104	245000	-6.12	20230609	183500	25.34	20220706	0.00	Y	000810	500	248 억	25019151	N	N	9756	N	N
10	20230629	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	228500	-500	5	-0.22	13781639000	60475	130.40	227500	230000	224500	297500	160500	229000	227889.73	52.79	224	11117	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	108252	9.03	0.92	12	0.13	25315.00	247139.00	245000	20230609	-6.73	183500	20220706	24.52	245000	-6.73	20230609	190500	19.95	20230104	245000	-6.73	20230609	183500	24.52	20220706	0.00	Y	000810	500	248 억	25010161	N	N	9756	N	N
11	20230629	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	228000	-1000	5	-0.44	9644473500	42378	91.38	227500	230000	224500	297500	160500	229000	227582.08	52.79	224	4236	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	108015	9.01	0.92	12	0.09	25315.00	247139.00	245000	20230609	-6.94	183500	20220706	24.25	245000	-6.94	20230609	190500	19.69	20230104	245000	-6.94	20230609	183500	24.25	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
12	20230629	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	229000	0	3	0.00	7356728000	32379	69.82	227500	229500	224500	297500	160500	229000	227206.77	52.79	224	2544	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	108488	9.05	0.93	12	0.07	25315.00	247139.00	245000	20230609	-6.53	183500	20220706	24.80	245000	-6.53	20230609	190500	20.21	20230104	245000	-6.53	20230609	183500	24.80	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
13	20230629	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227500	-1500	5	-0.66	5930953000	26144	56.37	227500	228500	224500	297500	160500	229000	226857.14	52.79	224	1737	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	107778	8.99	0.92	12	0.06	25315.00	247139.00	245000	20230609	-7.14	183500	20220706	23.98	245000	-7.14	20230609	190500	19.42	20230104	245000	-7.14	20230609	183500	23.98	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
14	20230629	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227000	-2000	5	-0.87	4273989500	18861	40.67	227500	228500	224500	297500	160500	229000	226604.61	52.79	224	151	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	107541	8.97	0.92	12	0.04	25315.00	247139.00	245000	20230609	-7.35	183500	20220706	23.71	245000	-7.35	20230609	190500	19.16	20230104	245000	-7.35	20230609	183500	23.71	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
15	20230629	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227000	-2000	5	-0.87	3822330000	16874	36.38	227500	228500	224500	297500	160500	229000	226521.87	52.79	224	-21	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	107541	8.97	0.92	12	0.04	25315.00	247139.00	245000	20230609	-7.35	183500	20220706	23.71	245000	-7.35	20230609	190500	19.16	20230104	245000	-7.35	20230609	183500	23.71	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
16	20230629	100109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	228000	-1000	5	-0.44	3000850500	13262	28.60	227500	228000	224500	297500	160500	229000	226274.36	52.79	224	190	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	108015	9.01	0.92	12	0.03	25315.00	247139.00	245000	20230609	-6.94	183500	20220706	24.25	245000	-6.94	20230609	190500	19.69	20230104	245000	-6.94	20230609	183500	24.25	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
17	20230629	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	-3000	5	-1.31	327706000	1442	3.11	227500	227500	226000	297500	160500	229000	227257.98	52.79	224	-430	234333	231666	229333	226666	224333	233000	228000	248	68500	500	178620	500	1	47374837	107067	8.93	0.91	12	0.00	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.00	Y	000810	500	248 억	25010161	N	N	6301	N	N
18	20230628	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	229000	2000	2	0.88	10615513500	46369	62.17	228000	232000	227000	295000	159000	227000	228935.41	52.77	48	-1447	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108488	9.05	0.93	12	0.10	25315.00	247139.00	245000	20230609	-6.53	183500	20220706	24.80	245000	-6.53	20230609	190500	20.21	20230104	245000	-6.53	20230609	183500	24.80	20220706	0.00	Y	000810	500	248 억	24997887	N	N	6301	N	N
19	20230628	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	229000	2000	2	0.88	9529982000	41627	55.81	228000	232000	227000	295000	159000	227000	228937.52	52.77	48	-57	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108488	9.05	0.93	12	0.09	25315.00	247139.00	245000	20230609	-6.53	183500	20220706	24.80	245000	-6.53	20230609	190500	20.21	20230104	245000	-6.53	20230609	183500	24.80	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
20	20230628	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	230000	3000	2	1.32	7839053500	34264	45.94	228000	232000	227000	295000	159000	227000	228783.96	52.77	48	1509	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108962	9.09	0.93	12	0.07	25315.00	247139.00	245000	20230609	-6.12	183500	20220706	25.34	245000	-6.12	20230609	190500	20.73	20230104	245000	-6.12	20230609	183500	25.34	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
21	20230628	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	230000	3000	2	1.32	6219101000	27236	36.51	228000	230500	227000	295000	159000	227000	228341.20	52.77	48	2127	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108962	9.09	0.93	12	0.06	25315.00	247139.00	245000	20230609	-6.12	183500	20220706	25.34	245000	-6.12	20230609	190500	20.73	20230104	245000	-6.12	20230609	183500	25.34	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
22	20230628	120108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	229000	2000	2	0.88	5005797000	21948	29.42	228000	229500	227000	295000	159000	227000	228075.31	52.77	48	302	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108488	9.05	0.93	12	0.05	25315.00	247139.00	245000	20230609	-6.53	183500	20220706	24.80	245000	-6.53	20230609	190500	20.21	20230104	245000	-6.53	20230609	183500	24.80	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
23	20230628	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	228500	1500	2	0.66	3875632500	17001	22.79	228000	229000	227000	295000	159000	227000	227964.97	52.77	48	-165	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108252	9.03	0.92	12	0.04	25315.00	247139.00	245000	20230609	-6.73	183500	20220706	24.52	245000	-6.73	20230609	190500	19.95	20230104	245000	-6.73	20230609	183500	24.52	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
24	20230628	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	228500	1500	2	0.66	2308197000	10130	13.58	228000	229000	227000	295000	159000	227000	227857.55	52.77	48	438	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	108252	9.03	0.92	12	0.02	25315.00	247139.00	245000	20230609	-6.73	183500	20220706	24.52	245000	-6.73	20230609	190500	19.95	20230104	245000	-6.73	20230609	183500	24.52	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
25	20230628	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227500	500	2	0.22	51001500	224	0.30	228000	228000	227000	295000	159000	227000	227685.27	52.77	48	15	229666	228332	226166	224832	222666	229000	225500	248	68000	500	177060	500	1	47374837	107778	8.99	0.92	12	0.00	25315.00	247139.00	245000	20230609	-7.14	183500	20220706	23.98	245000	-7.14	20230609	190500	19.42	20230104	245000	-7.14	20230609	183500	23.98	20220706	0.00	Y	000810	500	248 억	24997887	N	N	5803	N	N
26	20230627	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227000	2000	2	0.89	12670772000	56006	41.78	224000	227500	224000	292500	157500	225000	226239.56	52.74	0	2235	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107541	8.97	0.92	12	0.12	25315.00	247139.00	245000	20230609	-7.35	183500	20220706	23.71	245000	-7.35	20230609	190500	19.16	20230104	245000	-7.35	20230609	183500	23.71	20220706	0.00	Y	000810	500	248 억	24983395	N	N	5803	N	N
27	20230627	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226500	1500	2	0.67	9637210500	42635	31.81	224000	227500	224000	292500	157500	225000	226040.01	52.74	0	1474	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107304	8.95	0.92	12	0.09	25315.00	247139.00	245000	20230609	-7.55	183500	20220706	23.43	245000	-7.55	20230609	190500	18.90	20230104	245000	-7.55	20230609	183500	23.43	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
28	20230627	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	1000	2	0.44	6652353000	29449	21.97	224000	227500	224000	292500	157500	225000	225894.17	52.74	0	3018	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107067	8.93	0.91	12	0.06	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
29	20230627	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	1000	2	0.44	6300955000	27893	20.81	224000	227500	224000	292500	157500	225000	225897.52	52.74	0	2590	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107067	8.93	0.91	12	0.06	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
30	20230627	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	1000	2	0.44	5943305000	26309	19.63	224000	227500	224000	292500	157500	225000	225904.05	52.74	0	2208	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107067	8.93	0.91	12	0.06	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
31	20230627	110110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227000	2000	2	0.89	4801203500	21262	15.86	224000	227500	224000	292500	157500	225000	225811.66	52.74	0	2750	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107541	8.97	0.92	12	0.04	25315.00	247139.00	245000	20230609	-7.35	183500	20220706	23.71	245000	-7.35	20230609	190500	19.16	20230104	245000	-7.35	20230609	183500	23.71	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
32	20230627	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	1000	2	0.44	3337969000	14799	11.04	224000	227500	224000	292500	157500	225000	225553.87	52.74	0	2321	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	107067	8.93	0.91	12	0.03	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
33	20230627	090110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225500	500	2	0.22	255129000	1137	0.85	224000	225500	224000	292500	157500	225000	224385.16	52.74	0	110	228666	226832	224166	222332	219666	227750	223250	248	67500	500	175500	500	1	47374837	106830	8.91	0.91	12	0.00	25315.00	247139.00	245000	20230609	-7.96	183500	20220706	22.89	245000	-7.96	20230609	190500	18.37	20230104	245000	-7.96	20230609	183500	22.89	20220706	0.00	Y	000810	500	248 억	24983395	N	N	9146	N	N
34	20230626	160110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225000	2000	2	0.90	13825370500	61579	100.70	224000	226000	221500	289500	156500	223000	224514.37	52.70	0	6405	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	106593	8.89	0.91	12	0.13	25315.00	247139.00	245000	20230609	-8.16	183500	20220706	22.62	245000	-8.16	20230609	190500	18.11	20230104	245000	-8.16	20230609	183500	22.62	20220706	0.01	Y	000810	500	248 억	24967332	N	N	9146	N	N
35	20230626	150110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225000	2000	2	0.90	11187404000	49849	81.52	224000	226000	221500	289500	156500	223000	224425.85	52.70	0	5475	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	106593	8.89	0.91	12	0.11	25315.00	247139.00	245000	20230609	-8.16	183500	20220706	22.62	245000	-8.16	20230609	190500	18.11	20230104	245000	-8.16	20230609	183500	22.62	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
36	20230626	140110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	224500	1500	2	0.67	8757065000	39040	63.84	224000	226000	221500	289500	156500	223000	224310.07	52.70	0	7824	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	106357	8.87	0.91	12	0.08	25315.00	247139.00	245000	20230609	-8.37	183500	20220706	22.34	245000	-8.37	20230609	190500	17.85	20230104	245000	-8.37	20230609	183500	22.34	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
37	20230626	130110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225000	2000	2	0.90	6764455500	30175	49.35	224000	226000	221500	289500	156500	223000	224174.17	52.70	0	7396	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	106593	8.89	0.91	12	0.06	25315.00	247139.00	245000	20230609	-8.16	183500	20220706	22.62	245000	-8.16	20230609	190500	18.11	20230104	245000	-8.16	20230609	183500	22.62	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
38	20230626	120110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225000	2000	2	0.90	5747788500	25655	41.95	224000	226000	221500	289500	156500	223000	224041.65	52.70	0	5455	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	106593	8.89	0.91	12	0.05	25315.00	247139.00	245000	20230609	-8.16	183500	20220706	22.62	245000	-8.16	20230609	190500	18.11	20230104	245000	-8.16	20230609	183500	22.62	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
39	20230626	110109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	224500	1500	2	0.67	4876170500	21772	35.60	224000	226000	221500	289500	156500	223000	223965.21	52.70	0	4134	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	106357	8.87	0.91	12	0.05	25315.00	247139.00	245000	20230609	-8.37	183500	20220706	22.34	245000	-8.37	20230609	190500	17.85	20230104	245000	-8.37	20230609	183500	22.34	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
40	20230626	100110	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	223500	500	2	0.22	2855025500	12784	20.91	224000	224500	221500	289500	156500	223000	223328.03	52.70	0	2172	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	105883	8.83	0.90	12	0.03	25315.00	247139.00	245000	20230609	-8.78	183500	20220706	21.80	245000	-8.78	20230609	190500	17.32	20230104	245000	-8.78	20230609	183500	21.80	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
41	20230626	090109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	223500	500	2	0.22	118256500	529	0.87	224000	224000	223000	289500	156500	223000	223547.26	52.70	0	-159	227666	225332	223666	221332	219666	224500	220500	248	66500	500	173940	500	1	47374837	105883	8.83	0.90	12	0.00	25315.00	247139.00	245000	20230609	-8.78	183500	20220706	21.80	245000	-8.78	20230609	190500	17.32	20230104	245000	-8.78	20230609	183500	21.80	20220706	0.01	Y	000810	500	248 억	24967332	N	N	6396	N	N
42	20230623	150109	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	223000	-3500	5	-1.55	11577366500	51752	63.25	225000	226000	222000	294000	159000	226500	223707.61	52.68	0	18185	234166	230332	226166	222332	218166	232250	224250	248	67500	500	176670	500	1	47374837	105646	8.81	0.90	12	0.11	25315.00	247139.00	245000	20230609	-8.98	183500	20220706	21.53	245000	-8.98	20230609	190500	17.06	20230104	245000	-8.98	20230609	183500	21.53	20220706	0.02	Y	000810	500	248 억	24956904	N	N	11495	N	N
43	20230623	140107	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	223500	-3000	5	-1.32	10270781500	45905	56.11	225000	226000	222000	294000	159000	226500	223738.85	52.68	0	17880	234166	230332	226166	222332	218166	232250	224250	248	67500	500	176670	500	1	47374837	105883	8.83	0.90	12	0.10	25315.00	247139.00	245000	20230609	-8.78	183500	20220706	21.80	245000	-8.78	20230609	190500	17.32	20230104	245000	-8.78	20230609	183500	21.80	20220706	0.02	Y	000810	500	248 억	24956904	N	N	11495	N	N
44	20230622	160801	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226500	5000	2	2.26	18529621500	81777	106.39	222500	230000	222000	287500	155500	221500	226590.87	52.64	48	-1874	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	107304	8.95	0.92	12	0.17	25315.00	247139.00	245000	20230609	-7.55	183500	20220706	23.43	245000	-7.55	20230609	190500	18.90	20230104	245000	-7.55	20230609	183500	23.43	20220706	0.01	Y	000810	500	248 억	24937080	N	N	11495	N	N
45	20230622	150711	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225500	4000	2	1.81	15014070000	66248	86.19	222500	230000	222000	287500	155500	221500	226638.89	52.64	48	-206	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	106830	8.91	0.91	12	0.14	25315.00	247139.00	245000	20230609	-7.96	183500	20220706	22.89	245000	-7.96	20230609	190500	18.37	20230104	245000	-7.96	20230609	183500	22.89	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
46	20230622	140922	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225000	3500	2	1.58	14277793500	62982	81.94	222500	230000	222000	287500	155500	221500	226701.29	52.64	48	154	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	106593	8.89	0.91	12	0.13	25315.00	247139.00	245000	20230609	-8.16	183500	20220706	22.62	245000	-8.16	20230609	190500	18.11	20230104	245000	-8.16	20230609	183500	22.62	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
47	20230622	130129	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	4500	2	2.03	13131096000	57911	75.34	222500	230000	222000	287500	155500	221500	226751.50	52.64	48	-175	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	107067	8.93	0.91	12	0.12	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
48	20230622	120652	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226500	5000	2	2.26	12390262000	54638	71.08	222500	230000	222000	287500	155500	221500	226775.75	52.64	48	-943	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	107304	8.95	0.92	12	0.12	25315.00	247139.00	245000	20230609	-7.55	183500	20220706	23.43	245000	-7.55	20230609	190500	18.90	20230104	245000	-7.55	20230609	183500	23.43	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
49	20230622	110215	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	227500	6000	2	2.71	11221703500	49494	64.39	222500	230000	222000	287500	155500	221500	226734.80	52.64	48	-618	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	107778	8.99	0.92	12	0.10	25315.00	247139.00	245000	20230609	-7.14	183500	20220706	23.98	245000	-7.14	20230609	190500	19.42	20230104	245000	-7.14	20230609	183500	23.98	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
50	20230622	100310	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	230000	8500	2	3.84	8682503000	38381	49.93	222500	230000	222000	287500	155500	221500	226226.05	52.64	48	1681	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	108962	9.09	0.93	12	0.08	25315.00	247139.00	245000	20230609	-6.12	183500	20220706	25.34	245000	-6.12	20230609	190500	20.73	20230104	245000	-6.12	20230609	183500	25.34	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
51	20230622	090414	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	222000	500	2	0.23	582676500	2613	3.40	222500	224000	222000	287500	155500	221500	223025.84	52.64	48	194	226500	224000	219500	217000	212500	225250	218250	248	66000	500	172770	500	1	47374837	105172	8.77	0.90	12	0.01	25315.00	247139.00	245000	20230609	-9.39	183500	20220706	20.98	245000	-9.39	20230609	190500	16.54	20230104	245000	-9.39	20230609	183500	20.98	20220706	0.01	Y	000810	500	248 억	24937080	N	N	7421	N	N
52	20230621	160928	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	221500	4000	2	1.84	16898189000	76763	121.70	216000	222000	215000	282500	152500	217500	220134.36	52.61	48	17607	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	104935	8.75	0.90	12	0.16	25315.00	247139.00	245000	20230609	-9.59	183500	20220706	20.71	245000	-9.59	20230609	190500	16.27	20230104	245000	-9.59	20230609	183500	20.71	20220706	0.01	Y	000810	500	248 억	24924798	N	N	7421	N	N
53	20230621	150119	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	221000	3500	2	1.61	12544338500	57096	90.52	216000	222000	215000	282500	152500	217500	219706.08	52.61	48	18550	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	104698	8.73	0.89	12	0.12	25315.00	247139.00	245000	20230609	-9.80	183500	20220706	20.44	245000	-9.80	20230609	190500	16.01	20230104	245000	-9.80	20230609	183500	20.44	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
54	20230621	140104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	220500	3000	2	1.38	9757568000	44479	70.52	216000	222000	215000	282500	152500	217500	219374.72	52.61	48	16241	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	104462	8.71	0.89	12	0.09	25315.00	247139.00	245000	20230609	-10.00	183500	20220706	20.16	245000	-10.00	20230609	190500	15.75	20230104	245000	-10.00	20230609	183500	20.16	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
55	20230621	130500	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	221000	3500	2	1.61	8015998000	36601	58.03	216000	221000	215000	282500	152500	217500	219010.35	52.61	48	14725	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	104698	8.73	0.89	12	0.08	25315.00	247139.00	245000	20230609	-9.80	183500	20220706	20.44	245000	-9.80	20230609	190500	16.01	20230104	245000	-9.80	20230609	183500	20.44	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
56	20230621	120353	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	2000	2	0.92	6525868000	29832	47.30	216000	221000	215000	282500	152500	217500	218753.96	52.61	48	12924	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	103988	8.67	0.89	12	0.06	25315.00	247139.00	245000	20230609	-10.41	183500	20220706	19.62	245000	-10.41	20230609	190500	15.22	20230104	245000	-10.41	20230609	183500	19.62	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
57	20230621	110645	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	2000	2	0.92	5181070000	23709	37.59	216000	221000	215000	282500	152500	217500	218527.56	52.61	48	10736	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	103988	8.67	0.89	12	0.05	25315.00	247139.00	245000	20230609	-10.41	183500	20220706	19.62	245000	-10.41	20230609	190500	15.22	20230104	245000	-10.41	20230609	183500	19.62	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
58	20230621	100439	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	220000	2500	2	1.15	3341818000	15342	24.32	216000	220500	215000	282500	152500	217500	217821.54	52.61	48	6082	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	104225	8.69	0.89	12	0.03	25315.00	247139.00	245000	20230609	-10.20	183500	20220706	19.89	245000	-10.20	20230609	190500	15.49	20230104	245000	-10.20	20230609	183500	19.89	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
59	20230621	090311	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	216000	-1500	5	-0.69	297362000	1375	2.18	216000	217000	216000	282500	152500	217500	216263.27	52.61	48	81	223500	220500	218000	215000	212500	219250	213750	248	65000	500	169650	500	1	47374837	102330	8.53	0.87	12	0.00	25315.00	247139.00	245000	20230609	-11.84	183500	20220706	17.71	245000	-11.84	20230609	190500	13.39	20230104	245000	-11.84	20230609	183500	17.71	20220706	0.01	Y	000810	500	248 억	24924798	N	N	1338	N	N
60	20230620	160302	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	217500	-2500	5	-1.14	13612802500	62674	91.20	219000	221000	215500	286000	154000	220000	217200.14	52.60	744	13083	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	103040	8.59	0.88	12	0.13	25315.00	247139.00	245000	20230609	-11.22	183500	20220706	18.53	245000	-11.22	20230609	190500	14.17	20230104	245000	-11.22	20230609	183500	18.53	20220706	0.00	Y	000810	500	248 억	24920569	N	N	1338	N	N
61	20230620	150530	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	217500	-2500	5	-1.14	10696444000	49248	71.66	219000	221000	215500	286000	154000	220000	217195.50	52.60	744	8439	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	103040	8.59	0.88	12	0.10	25315.00	247139.00	245000	20230609	-11.22	183500	20220706	18.53	245000	-11.22	20230609	190500	14.17	20230104	245000	-11.22	20230609	183500	18.53	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
62	20230620	140104	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	217000	-3000	5	-1.36	8472305000	39003	56.76	219000	221000	215500	286000	154000	220000	217221.88	52.60	744	4725	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	102803	8.57	0.88	12	0.08	25315.00	247139.00	245000	20230609	-11.43	183500	20220706	18.26	245000	-11.43	20230609	190500	13.91	20230104	245000	-11.43	20230609	183500	18.26	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
63	20230620	130813	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	217500	-2500	5	-1.14	7104719500	32717	47.61	219000	221000	215500	286000	154000	220000	217156.81	52.60	744	2022	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	103040	8.59	0.88	12	0.07	25315.00	247139.00	245000	20230609	-11.22	183500	20220706	18.53	245000	-11.22	20230609	190500	14.17	20230104	245000	-11.22	20230609	183500	18.53	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
64	20230620	120304	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	217000	-3000	5	-1.36	6141161000	28293	41.17	219000	221000	215500	286000	154000	220000	217055.84	52.60	744	892	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	102803	8.57	0.88	12	0.06	25315.00	247139.00	245000	20230609	-11.43	183500	20220706	18.26	245000	-11.43	20230609	190500	13.91	20230104	245000	-11.43	20230609	183500	18.26	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
65	20230620	110202	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	217000	-3000	5	-1.36	5488373000	25289	36.80	219000	221000	215500	286000	154000	220000	217026.10	52.60	744	-696	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	102803	8.57	0.88	12	0.05	25315.00	247139.00	245000	20230609	-11.43	183500	20220706	18.26	245000	-11.43	20230609	190500	13.91	20230104	245000	-11.43	20230609	183500	18.26	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
66	20230620	100639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	216500	-3500	5	-1.59	3611035500	16631	24.20	219000	221000	215500	286000	154000	220000	217126.78	52.60	744	-2352	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	102567	8.55	0.88	12	0.04	25315.00	247139.00	245000	20230609	-11.63	183500	20220706	17.98	245000	-11.63	20230609	190500	13.65	20230104	245000	-11.63	20230609	183500	17.98	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
67	20230620	090905	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	219000	-1000	5	-0.45	259198000	1180	1.72	219000	221000	219000	286000	154000	220000	219659.32	52.60	744	-280	224666	222332	220666	218332	216666	221500	217500	248	66000	500	171600	500	1	47374837	103751	8.65	0.89	12	0.00	25315.00	247139.00	245000	20230609	-10.61	183500	20220706	19.35	245000	-10.61	20230609	190500	14.96	20230104	245000	-10.61	20230609	183500	19.35	20220706	0.00	Y	000810	500	248 억	24920569	N	N	2158	N	N
68	20230619	160430	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	220000	-4000	5	-1.79	15124249500	68712	44.52	223000	223000	219000	291000	157000	224000	220110.88	52.59	0	-6379	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	104225	8.69	0.89	12	0.15	25315.00	247139.00	245000	20230609	-10.20	183500	20220706	19.89	245000	-10.20	20230609	190500	15.49	20230104	245000	-10.20	20230609	183500	19.89	20220706	0.01	Y	000810	500	248 억	24915922	N	N	2158	N	N
69	20230619	150456	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	-4500	5	-2.01	13576629000	61672	39.96	223000	223000	219000	291000	157000	224000	220142.51	52.59	0	-6078	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	103988	8.67	0.89	12	0.13	25315.00	247139.00	245000	20230609	-10.41	183500	20220706	19.62	245000	-10.41	20230609	190500	15.22	20230104	245000	-10.41	20230609	183500	19.62	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
70	20230619	140931	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	-4500	5	-2.01	10928209000	49630	32.16	223000	223000	219000	291000	157000	224000	220193.61	52.59	0	-6273	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	103988	8.67	0.89	12	0.10	25315.00	247139.00	245000	20230609	-10.41	183500	20220706	19.62	245000	-10.41	20230609	190500	15.22	20230104	245000	-10.41	20230609	183500	19.62	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
71	20230619	130152	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	219500	-4500	5	-2.01	8038689000	36479	23.64	223000	223000	219000	291000	157000	224000	220364.84	52.59	0	-8701	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	103988	8.67	0.89	12	0.08	25315.00	247139.00	245000	20230609	-10.41	183500	20220706	19.62	245000	-10.41	20230609	190500	15.22	20230104	245000	-10.41	20230609	183500	19.62	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
72	20230619	120333	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	220000	-4000	5	-1.79	6648602000	30157	19.54	223000	223000	219000	291000	157000	224000	220466.29	52.59	0	-8818	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	104225	8.69	0.89	12	0.06	25315.00	247139.00	245000	20230609	-10.20	183500	20220706	19.89	245000	-10.20	20230609	190500	15.49	20230104	245000	-10.20	20230609	183500	19.89	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
73	20230619	110449	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	220500	-3500	5	-1.56	5422758000	24592	15.94	223000	223000	219000	291000	157000	224000	220509.03	52.59	0	-8759	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	104462	8.71	0.89	12	0.05	25315.00	247139.00	245000	20230609	-10.00	183500	20220706	20.16	245000	-10.00	20230609	190500	15.75	20230104	245000	-10.00	20230609	183500	20.16	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
74	20230619	100246	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	220000	-4000	5	-1.79	2781506000	12581	8.15	223000	223000	220000	291000	157000	224000	221087.83	52.59	0	-6022	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	104225	8.69	0.89	12	0.03	25315.00	247139.00	245000	20230609	-10.20	183500	20220706	19.89	245000	-10.20	20230609	190500	15.49	20230104	245000	-10.20	20230609	183500	19.89	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
75	20230619	090117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	222500	-1500	5	-0.67	189974500	852	0.55	223000	223000	222500	291000	157000	224000	222974.77	52.59	0	-414	229666	226832	223666	220832	217666	225250	219250	248	67000	500	174720	500	1	47374837	105409	8.79	0.90	12	0.00	25315.00	247139.00	245000	20230609	-9.18	183500	20220706	21.25	245000	-9.18	20230609	190500	16.80	20230104	245000	-9.18	20230609	183500	21.25	20220706	0.01	Y	000810	500	248 억	24915922	N	N	8768	N	N
76	20230616	160422	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	224000	-1500	5	-0.67	31479142500	141071	155.82	225500	226500	220500	293000	158000	225500	223143.94	52.56	48	43929	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	106120	8.85	0.91	12	0.30	25315.00	247139.00	245000	20230609	-8.57	183500	20220706	22.07	245000	-8.57	20230609	190500	17.59	20230104	245000	-8.57	20230609	183500	22.07	20220706	0.01	Y	000810	500	248 억	24900579	N	N	8768	N	N
77	20230616	150614	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	223000	-2500	5	-1.11	20201272500	90683	100.16	225500	226500	220500	293000	158000	225500	222768.02	52.56	48	27330	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	105646	8.81	0.90	12	0.19	25315.00	247139.00	245000	20230609	-8.98	183500	20220706	21.53	245000	-8.98	20230609	190500	17.06	20230104	245000	-8.98	20230609	183500	21.53	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
78	20230616	140117	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	222000	-3500	5	-1.55	14173522000	63601	70.25	225500	226500	220500	293000	158000	225500	222850.62	52.56	48	12585	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	105172	8.77	0.90	12	0.13	25315.00	247139.00	245000	20230609	-9.39	183500	20220706	20.98	245000	-9.39	20230609	190500	16.54	20230104	245000	-9.39	20230609	183500	20.98	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
79	20230616	130704	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	221500	-4000	5	-1.77	11478788500	51452	56.83	225500	226500	220500	293000	158000	225500	223097.03	52.56	48	6062	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	104935	8.75	0.90	12	0.11	25315.00	247139.00	245000	20230609	-9.59	183500	20220706	20.71	245000	-9.59	20230609	190500	16.27	20230104	245000	-9.59	20230609	183500	20.71	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
80	20230616	120851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	221500	-4000	5	-1.77	9388144500	42009	46.40	225500	226500	221000	293000	158000	225500	223479.36	52.56	48	5209	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	104935	8.75	0.90	12	0.09	25315.00	247139.00	245000	20230609	-9.59	183500	20220706	20.71	245000	-9.59	20230609	190500	16.27	20230104	245000	-9.59	20230609	183500	20.71	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
81	20230616	110733	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	222500	-3000	5	-1.33	8006272500	35779	39.52	225500	226500	221000	293000	158000	225500	223770.16	52.56	48	3896	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	105409	8.79	0.90	12	0.08	25315.00	247139.00	245000	20230609	-9.18	183500	20220706	21.25	245000	-9.18	20230609	190500	16.80	20230104	245000	-9.18	20230609	183500	21.25	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
82	20230616	100716	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	223500	-2000	5	-0.89	4474231500	19895	21.97	225500	226500	223000	293000	158000	225500	224892.26	52.56	48	1303	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	105883	8.83	0.90	12	0.04	25315.00	247139.00	245000	20230609	-8.78	183500	20220706	21.80	245000	-8.78	20230609	190500	17.32	20230104	245000	-8.78	20230609	183500	21.80	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
83	20230616	090328	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225500	0	3	0.00	644172500	2860	3.16	225500	226000	224000	293000	158000	225500	225235.14	52.56	48	360	228833	227166	224833	223166	220833	228000	224000	248	67500	500	175890	500	1	47374837	106830	8.91	0.91	12	0.01	25315.00	247139.00	245000	20230609	-7.96	183500	20220706	22.89	245000	-7.96	20230609	190500	18.37	20230104	245000	-7.96	20230609	183500	22.89	20220706	0.01	Y	000810	500	248 억	24900579	N	N	6901	N	N
84	20230615	150211	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	224500	1500	2	0.67	14801063500	65764	57.90	224000	226500	222500	289500	156500	223000	225063.31	52.52	96	-2951	229000	226000	223000	220000	217000	224500	218500	248	66500	500	173940	500	1	47374837	106357	8.87	0.91	12	0.14	25315.00	247139.00	245000	20230609	-8.37	183500	20220706	22.34	245000	-8.37	20230609	190500	17.85	20230104	245000	-8.37	20230609	183500	22.34	20220706	0.01	Y	000810	500	248 억	24878941	N	N	1968	N	N
85	20230615	141108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	226000	3000	2	1.35	12053347500	53600	47.19	224000	226500	222500	289500	156500	223000	224875.89	52.52	96	-3605	229000	226000	223000	220000	217000	224500	218500	248	66500	500	173940	500	1	47374837	107067	8.93	0.91	12	0.11	25315.00	247139.00	245000	20230609	-7.76	183500	20220706	23.16	245000	-7.76	20230609	190500	18.64	20230104	245000	-7.76	20230609	183500	23.16	20220706	0.01	Y	000810	500	248 억	24878941	N	N	1968	N	N
86	20230615	130639	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	225000	2000	2	0.90	9105503500	40504	35.66	224000	226500	222500	289500	156500	223000	224805.04	52.52	96	-3853	229000	226000	223000	220000	217000	224500	218500	248	66500	500	173940	500	1	47374837	106593	8.89	0.91	12	0.09	25315.00	247139.00	245000	20230609	-8.16	183500	20220706	22.62	245000	-8.16	20230609	190500	18.11	20230104	245000	-8.16	20230609	183500	22.62	20220706	0.01	Y	000810	500	248 억	24878941	N	N	1968	N	N
87	20230615	120851	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	224000	1000	2	0.45	7795097000	34672	30.53	224000	226500	222500	289500	156500	223000	224823.98	52.52	96	-4806	229000	226000	223000	220000	217000	224500	218500	248	66500	500	173940	500	1	47374837	106120	8.85	0.91	12	0.07	25315.00	247139.00	245000	20230609	-8.57	183500	20220706	22.07	245000	-8.57	20230609	190500	17.59	20230104	245000	-8.57	20230609	183500	22.07	20220706	0.01	Y	000810	500	248 억	24878941	N	N	1968	N	N
88	20230615	110108	55	20.00	KOSPI200		금융업	N	N	N	Y	40	N	224500	1500	2	0.67	5508551500	24482	21.56	224000	226500	222500	289500	156500	223000	225004.15	52.52	96	-3181	229000	226000	223000	220000	217000	224500	218500	248	66500	500	173940	500	1	47374837	106357	8.87	0.91	12	0.05	25315.00	247139.00	245000	20230609	-8.37	183500	20220706	22.34	245000	-8.37	20230609	190500	17.85	20230104	245000	-8.37	20230609	183500	22.34	20220706	0.01	Y	000810	500	248 억	24878941	N	N	1968	N	N
89	20230611	184844	55	20.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	235000	-7000	5	-2.89	19425464500	81872	51.50	245000	245000	234000	314500	169500	242000	237267.53	52.57	-16340	-17549	249333	245666	240833	237166	232333	247500	239000	248	72500	500	188760	500	1	47374837	111331	9.28	0.95	12	0.17	25315.00	247139.00	245000	20230609	-4.08	183500	20220706	28.07	245000	-4.08	20230609	190500	23.36	20230104	245000	-4.08	20230609	183500	28.07	20220706	0.00	Y	000810	500	248 억	24903895	N	N	9130	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History