KissMeData/005830/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

42 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	160205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	1300	2	1.77	10995142400	146466	133.44	74200	76300	73300	95200	51400	73300	75069.59	44.80	0	14244	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	52817	5.37	0.96	12	0.21	13885.00	78063.00	87400	20230425	-14.65	52800	20221026	41.29	87400	-14.65	20230425	62200	19.94	20230103	87400	-14.65	20230425	52800	41.29	20221026	0.02	Y	005830	500	354 억	31720636	N	N	5513	N	N
3	20230630	150206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	1500	2	2.05	8325545000	110704	100.86	74200	76300	73300	95200	51400	73300	75205.46	44.80	0	13835	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	52958	5.39	0.96	12	0.16	13885.00	78063.00	87400	20230425	-14.42	52800	20221026	41.67	87400	-14.42	20230425	62200	20.26	20230103	87400	-14.42	20230425	52800	41.67	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
4	20230630	140206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75600	2300	2	3.14	6537057700	86924	79.19	74200	76300	73300	95200	51400	73300	75204.29	44.80	0	14673	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	53525	5.44	0.97	12	0.12	13885.00	78063.00	87400	20230425	-13.50	52800	20221026	43.18	87400	-13.50	20230425	62200	21.54	20230103	87400	-13.50	20230425	52800	43.18	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
5	20230630	130205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	2500	2	3.41	4171640900	55778	50.82	74200	75900	73300	95200	51400	73300	74790.08	44.80	0	12121	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	53666	5.46	0.97	12	0.08	13885.00	78063.00	87400	20230425	-13.27	52800	20221026	43.56	87400	-13.27	20230425	62200	21.86	20230103	87400	-13.27	20230425	52800	43.56	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
6	20230630	120204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	1800	2	2.46	3223277800	43222	39.38	74200	75500	73300	95200	51400	73300	74574.93	44.80	0	9208	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	53171	5.41	0.96	12	0.06	13885.00	78063.00	87400	20230425	-14.07	52800	20221026	42.23	87400	-14.07	20230425	62200	20.74	20230103	87400	-14.07	20230425	52800	42.23	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
7	20230630	110205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74800	1500	2	2.05	2236142200	30095	27.42	74200	74900	73300	95200	51400	73300	74302.78	44.80	0	9251	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	52958	5.39	0.96	12	0.04	13885.00	78063.00	87400	20230425	-14.42	52800	20221026	41.67	87400	-14.42	20230425	62200	20.26	20230103	87400	-14.42	20230425	52800	41.67	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
8	20230630	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	1400	2	1.91	1632310000	22008	20.05	74200	74800	73300	95200	51400	73300	74168.94	44.80	0	7341	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	52888	5.38	0.96	12	0.03	13885.00	78063.00	87400	20230425	-14.53	52800	20221026	41.48	87400	-14.53	20230425	62200	20.10	20230103	87400	-14.53	20230425	52800	41.48	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
9	20230630	090206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	400	2	0.55	138902100	1879	1.71	74200	74200	73400	95200	51400	73300	73923.42	44.80	0	89	75366	74332	73666	72632	71966	74000	72300	354	21900	500	57170	100	1	70800000	52180	5.31	0.94	12	0.00	13885.00	78063.00	87400	20230425	-15.68	52800	20221026	39.58	87400	-15.68	20230425	62200	18.49	20230103	87400	-15.68	20230425	52800	39.58	20221026	0.02	Y	005830	500	354 억	31720636	N	N	1465	N	N
10	20230629	160206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73300	-1000	5	-1.35	8095120900	109758	118.61	73600	74700	73000	96500	52100	74300	73754.87	44.78	0	7010	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	51896	5.28	0.94	12	0.16	13885.00	78063.00	87400	20230425	-16.13	52800	20221026	38.83	87400	-16.13	20230425	62200	17.85	20230103	87400	-16.13	20230425	52800	38.83	20221026	0.01	Y	005830	500	354 억	31706419	N	N	1465	N	N
11	20230629	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73500	-800	5	-1.08	5565482800	75281	81.35	73600	74700	73300	96500	52100	74300	73929.45	44.78	0	-3184	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52038	5.29	0.94	12	0.11	13885.00	78063.00	87400	20230425	-15.90	52800	20221026	39.20	87400	-15.90	20230425	62200	18.17	20230103	87400	-15.90	20230425	52800	39.20	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
12	20230629	140203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	-300	5	-0.40	3753048600	50662	54.75	73600	74700	73300	96500	52100	74300	74080.15	44.78	0	-9838	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52392	5.33	0.95	12	0.07	13885.00	78063.00	87400	20230425	-15.33	52800	20221026	40.15	87400	-15.33	20230425	62200	18.97	20230103	87400	-15.33	20230425	52800	40.15	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
13	20230629	130203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-600	5	-0.81	3027855700	40879	44.17	73600	74700	73300	96500	52100	74300	74068.73	44.78	0	-8647	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52180	5.31	0.94	12	0.06	13885.00	78063.00	87400	20230425	-15.68	52800	20221026	39.58	87400	-15.68	20230425	62200	18.49	20230103	87400	-15.68	20230425	52800	39.58	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
14	20230629	120205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	-400	5	-0.54	2727241900	36804	39.77	73600	74700	73300	96500	52100	74300	74101.78	44.78	0	-8670	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52321	5.32	0.95	12	0.05	13885.00	78063.00	87400	20230425	-15.45	52800	20221026	39.96	87400	-15.45	20230425	62200	18.81	20230103	87400	-15.45	20230425	52800	39.96	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
15	20230629	110205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	-200	5	-0.27	2114960200	28518	30.82	73600	74700	73300	96500	52100	74300	74162.29	44.78	0	-7115	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52463	5.34	0.95	12	0.04	13885.00	78063.00	87400	20230425	-15.22	52800	20221026	40.34	87400	-15.22	20230425	62200	19.13	20230103	87400	-15.22	20230425	52800	40.34	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
16	20230629	100205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	0	3	0.00	1458788900	19695	21.28	73600	74600	73300	96500	52100	74300	74069.00	44.78	0	-5484	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52604	5.35	0.95	12	0.03	13885.00	78063.00	87400	20230425	-14.99	52800	20221026	40.72	87400	-14.99	20230425	62200	19.45	20230103	87400	-14.99	20230425	52800	40.72	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
17	20230629	090204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73700	-600	5	-0.81	240576600	3261	3.52	73600	74500	73600	96500	52100	74300	73773.87	44.78	0	-1030	76366	75332	74466	73432	72566	74900	73000	354	22200	500	57950	100	1	70800000	52180	5.31	0.94	12	0.00	13885.00	78063.00	87400	20230425	-15.68	52800	20221026	39.58	87400	-15.68	20230425	62200	18.49	20230103	87400	-15.68	20230425	52800	39.58	20221026	0.01	Y	005830	500	354 억	31706419	N	N	4876	N	N
18	20230628	160203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-400	5	-0.54	6873698400	92520	116.06	75500	75500	73600	97100	52300	74700	74294.19	44.78	68	5857	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	52604	5.35	0.95	12	0.13	13885.00	78063.00	87400	20230425	-14.99	52800	20221026	40.72	87400	-14.99	20230425	62200	19.45	20230103	87400	-14.99	20230425	52800	40.72	20221026	0.02	Y	005830	500	354 억	31704640	N	N	4876	N	N
19	20230628	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-500	5	-0.67	5720394100	76983	96.57	75500	75500	73600	97100	52300	74700	74307.24	44.78	68	4682	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	52534	5.34	0.95	12	0.11	13885.00	78063.00	87400	20230425	-15.10	52800	20221026	40.53	87400	-15.10	20230425	62200	19.29	20230103	87400	-15.10	20230425	52800	40.53	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
20	20230628	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74900	200	2	0.27	4539916400	61142	76.70	75500	75500	73600	97100	52300	74700	74252.01	44.78	68	2683	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	53029	5.39	0.96	12	0.09	13885.00	78063.00	87400	20230425	-14.30	52800	20221026	41.86	87400	-14.30	20230425	62200	20.42	20230103	87400	-14.30	20230425	52800	41.86	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
21	20230628	130203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	0	3	0.00	3858381500	52024	65.26	75500	75500	73600	97100	52300	74700	74165.41	44.78	68	1313	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	52888	5.38	0.96	12	0.07	13885.00	78063.00	87400	20230425	-14.53	52800	20221026	41.48	87400	-14.53	20230425	62200	20.10	20230103	87400	-14.53	20230425	52800	41.48	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
22	20230628	120151	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	-800	5	-1.07	3379798300	45589	57.19	75500	75500	73600	97100	52300	74700	74136.27	44.78	68	377	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	52321	5.32	0.95	12	0.06	13885.00	78063.00	87400	20230425	-15.45	52800	20221026	39.96	87400	-15.45	20230425	62200	18.81	20230103	87400	-15.45	20230425	52800	39.96	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
23	20230628	110205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73900	-800	5	-1.07	2553540300	34401	43.15	75500	75500	73700	97100	52300	74700	74228.66	44.78	68	-106	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	52321	5.32	0.95	12	0.05	13885.00	78063.00	87400	20230425	-15.45	52800	20221026	39.96	87400	-15.45	20230425	62200	18.81	20230103	87400	-15.45	20230425	52800	39.96	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
24	20230628	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-500	5	-0.67	1352431100	18151	22.77	75500	75500	74000	97100	52300	74700	74510.00	44.78	68	2366	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	52534	5.34	0.95	12	0.03	13885.00	78063.00	87400	20230425	-15.10	52800	20221026	40.53	87400	-15.10	20230425	62200	19.29	20230103	87400	-15.10	20230425	52800	40.53	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
25	20230628	090203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	300	2	0.40	31522000	419	0.53	75500	75500	74800	97100	52300	74700	75231.50	44.78	68	161	76766	75732	74766	73732	72766	75250	73250	354	22400	500	58260	100	1	70800000	53100	5.40	0.96	12	0.00	13885.00	78063.00	87400	20230425	-14.19	52800	20221026	42.05	87400	-14.19	20230425	62200	20.58	20230103	87400	-14.19	20230425	52800	42.05	20221026	0.02	Y	005830	500	354 억	31704640	N	N	1312	N	N
26	20230627	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-600	5	-0.80	5935786300	79685	83.90	75600	75800	73800	97800	52800	75300	74490.62	44.75	0	32966	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	52888	5.38	0.96	12	0.11	13885.00	78063.00	87400	20230425	-14.53	52800	20221026	41.48	87400	-14.53	20230425	62200	20.10	20230103	87400	-14.53	20230425	52800	41.48	20221026	0.02	Y	005830	500	354 억	31680750	N	N	1312	N	N
27	20230627	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74400	-900	5	-1.20	5279220000	70877	74.63	75600	75800	73800	97800	52800	75300	74484.25	44.75	0	30567	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	52675	5.36	0.95	12	0.10	13885.00	78063.00	87400	20230425	-14.87	52800	20221026	40.91	87400	-14.87	20230425	62200	19.61	20230103	87400	-14.87	20230425	52800	40.91	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
28	20230627	140205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	-800	5	-1.06	4275026900	57369	60.40	75600	75800	73800	97800	52800	75300	74518.07	44.75	0	23033	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	52746	5.37	0.95	12	0.08	13885.00	78063.00	87400	20230425	-14.76	52800	20221026	41.10	87400	-14.76	20230425	62200	19.77	20230103	87400	-14.76	20230425	52800	41.10	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
29	20230627	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74100	-1200	5	-1.59	3506184300	47008	49.50	75600	75800	73800	97800	52800	75300	74586.97	44.75	0	17019	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	52463	5.34	0.95	12	0.07	13885.00	78063.00	87400	20230425	-15.22	52800	20221026	40.34	87400	-15.22	20230425	62200	19.13	20230103	87400	-15.22	20230425	52800	40.34	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
30	20230627	120206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	-1300	5	-1.73	2788435000	37313	39.29	75600	75800	74000	97800	52800	75300	74730.92	44.75	0	12814	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	52392	5.33	0.95	12	0.05	13885.00	78063.00	87400	20230425	-15.33	52800	20221026	40.15	87400	-15.33	20230425	62200	18.97	20230103	87400	-15.33	20230425	52800	40.15	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
31	20230627	110206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74600	-700	5	-0.93	1769366400	23596	24.84	75600	75800	74500	97800	52800	75300	74985.86	44.75	0	9633	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	52817	5.37	0.96	12	0.03	13885.00	78063.00	87400	20230425	-14.65	52800	20221026	41.29	87400	-14.65	20230425	62200	19.94	20230103	87400	-14.65	20230425	52800	41.29	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
32	20230627	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	-100	5	-0.13	1109180300	14765	15.55	75600	75800	74700	97800	52800	75300	75122.27	44.75	0	6712	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	53242	5.42	0.96	12	0.02	13885.00	78063.00	87400	20230425	-13.96	52800	20221026	42.42	87400	-13.96	20230425	62200	20.90	20230103	87400	-13.96	20230425	52800	42.42	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
33	20230627	090204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	500	2	0.66	116978200	1550	1.63	75600	75800	75000	97800	52800	75300	75469.81	44.75	0	487	77166	76232	75166	74232	73166	76700	74700	354	22500	500	58730	100	1	70800000	53666	5.46	0.97	12	0.00	13885.00	78063.00	87400	20230425	-13.27	52800	20221026	43.56	87400	-13.27	20230425	62200	21.86	20230103	87400	-13.27	20230425	52800	43.56	20221026	0.02	Y	005830	500	354 억	31680750	N	N	732	N	N
34	20230626	160204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	400	2	0.53	7148887100	94973	81.92	75200	76100	74100	97300	52500	74900	75272.84	44.64	0	26690	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53312	5.42	0.96	12	0.13	13885.00	78063.00	87400	20230425	-13.84	52800	20221026	42.61	87400	-13.84	20230425	62200	21.06	20230103	87400	-13.84	20230425	52800	42.61	20221026	0.02	Y	005830	500	354 억	31604916	N	N	732	N	N
35	20230626	150204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	200	2	0.27	5671772600	75348	64.99	75200	76100	74100	97300	52500	74900	75274.36	44.64	0	21589	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53171	5.41	0.96	12	0.11	13885.00	78063.00	87400	20230425	-14.07	52800	20221026	42.23	87400	-14.07	20230425	62200	20.74	20230103	87400	-14.07	20230425	52800	42.23	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
36	20230626	140204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	100	2	0.13	4854004900	64464	55.60	75200	76100	74100	97300	52500	74900	75297.92	44.64	0	17228	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53100	5.40	0.96	12	0.09	13885.00	78063.00	87400	20230425	-14.19	52800	20221026	42.05	87400	-14.19	20230425	62200	20.58	20230103	87400	-14.19	20230425	52800	42.05	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
37	20230626	130204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	300	2	0.40	4138826300	54954	47.40	75200	76100	74100	97300	52500	74900	75314.38	44.64	0	12089	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53242	5.42	0.96	12	0.08	13885.00	78063.00	87400	20230425	-13.96	52800	20221026	42.42	87400	-13.96	20230425	62200	20.90	20230103	87400	-13.96	20230425	52800	42.42	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
38	20230626	120203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	400	2	0.53	3466727800	46026	39.70	75200	76100	74100	97300	52500	74900	75321.08	44.64	0	7776	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53312	5.42	0.96	12	0.07	13885.00	78063.00	87400	20230425	-13.84	52800	20221026	42.61	87400	-13.84	20230425	62200	21.06	20230103	87400	-13.84	20230425	52800	42.61	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
39	20230626	110203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	400	2	0.53	2852046800	37858	32.65	75200	76100	74100	97300	52500	74900	75335.38	44.64	0	4028	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53312	5.42	0.96	12	0.05	13885.00	78063.00	87400	20230425	-13.84	52800	20221026	42.61	87400	-13.84	20230425	62200	21.06	20230103	87400	-13.84	20230425	52800	42.61	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
40	20230626	100204	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75700	800	2	1.07	1625590100	21649	18.67	75200	75700	74100	97300	52500	74900	75088.46	44.64	0	2064	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	53596	5.45	0.97	12	0.03	13885.00	78063.00	87400	20230425	-13.39	52800	20221026	43.37	87400	-13.39	20230425	62200	21.70	20230103	87400	-13.39	20230425	52800	43.37	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
41	20230626	090203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74700	-200	5	-0.27	105138700	1406	1.21	75200	75200	74300	97300	52500	74900	74778.59	44.64	0	-94	79233	77066	75833	73666	72433	76450	73050	354	22400	500	58420	100	1	70800000	52888	5.38	0.96	12	0.00	13885.00	78063.00	87400	20230425	-14.53	52800	20221026	41.48	87400	-14.53	20230425	62200	20.10	20230103	87400	-14.53	20230425	52800	41.48	20221026	0.02	Y	005830	500	354 억	31604916	N	N	6407	N	N
42	20230623	152840	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-3100	5	-3.97	7927635400	105143	48.61	77000	78000	74600	101500	54700	78100	75398.60	44.65	0	-17827	80366	79232	77566	76432	74766	79800	77000	354	23400	500	60910	100	1	70800000	53100	5.40	0.96	12	0.15	13885.00	78063.00	87400	20230425	-14.19	52800	20221026	42.05	87400	-14.19	20230425	62200	20.58	20230103	87400	-14.19	20230425	52800	42.05	20221026	0.03	Y	005830	500	354 억	31612848	N	N	20348	N	N
43	20230623	140149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-3100	5	-3.97	6303617100	83497	38.60	77000	78000	74600	101500	54700	78100	75495.13	44.65	0	-14508	80366	79232	77566	76432	74766	79800	77000	354	23400	500	60910	100	1	70800000	53100	5.40	0.96	12	0.12	13885.00	78063.00	87400	20230425	-14.19	52800	20221026	42.05	87400	-14.19	20230425	62200	20.58	20230103	87400	-14.19	20230425	52800	42.05	20221026	0.03	Y	005830	500	354 억	31612848	N	N	20348	N	N
44	20230622	160145	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	1700	2	2.23	15675540500	201052	125.06	77200	78700	75900	99300	53500	76400	77967.61	44.65	68	-4042	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55295	5.62	1.00	12	0.28	13885.00	78063.00	87400	20230425	-10.64	52800	20221026	47.92	87400	-10.64	20230425	62200	25.56	20230103	87400	-10.64	20230425	52800	47.92	20221026	0.02	Y	005830	500	354 억	31609068	N	N	20348	N	N
45	20230622	150107	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77900	1500	2	1.96	12906285600	165576	102.99	77200	78700	75900	99300	53500	76400	77947.82	44.65	68	2180	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55153	5.61	1.00	12	0.23	13885.00	78063.00	87400	20230425	-10.87	52800	20221026	47.54	87400	-10.87	20230425	62200	25.24	20230103	87400	-10.87	20230425	52800	47.54	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
46	20230622	140748	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	1700	2	2.23	10406053500	133563	83.08	77200	78700	75900	99300	53500	76400	77911.22	44.65	68	6448	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55295	5.62	1.00	12	0.19	13885.00	78063.00	87400	20230425	-10.64	52800	20221026	47.92	87400	-10.64	20230425	62200	25.56	20230103	87400	-10.64	20230425	52800	47.92	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
47	20230622	130205	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78000	1600	2	2.09	7796855700	100171	62.31	77200	78700	75900	99300	53500	76400	77835.49	44.65	68	6779	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55224	5.62	1.00	12	0.14	13885.00	78063.00	87400	20230425	-10.76	52800	20221026	47.73	87400	-10.76	20230425	62200	25.40	20230103	87400	-10.76	20230425	52800	47.73	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
48	20230622	120744	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	1300	2	1.70	6286224500	80787	50.25	77200	78700	75900	99300	53500	76400	77812.36	44.65	68	7521	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55012	5.60	1.00	12	0.11	13885.00	78063.00	87400	20230425	-11.10	52800	20221026	47.16	87400	-11.10	20230425	62200	24.92	20230103	87400	-11.10	20230425	52800	47.16	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
49	20230622	110839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	77700	1300	2	1.70	4644947200	59738	37.16	77200	78700	75900	99300	53500	76400	77755.36	44.65	68	7024	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55012	5.60	1.00	12	0.08	13885.00	78063.00	87400	20230425	-11.10	52800	20221026	47.16	87400	-11.10	20230425	62200	24.92	20230103	87400	-11.10	20230425	52800	47.16	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
50	20230622	100952	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78100	1700	2	2.23	2859866900	36875	22.94	77200	78700	75900	99300	53500	76400	77555.78	44.65	68	6203	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	55295	5.62	1.00	12	0.05	13885.00	78063.00	87400	20230425	-10.64	52800	20221026	47.92	87400	-10.64	20230425	62200	25.56	20230103	87400	-10.64	20230425	52800	47.92	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
51	20230622	090915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	0	3	0.00	340958100	4445	2.76	77200	77200	75900	99300	53500	76400	76706.12	44.65	68	7	78466	77432	75866	74832	73266	77950	75350	354	22900	500	59590	100	1	70800000	54091	5.50	0.98	12	0.01	13885.00	78063.00	87400	20230425	-12.59	52800	20221026	44.70	87400	-12.59	20230425	62200	22.83	20230103	87400	-12.59	20230425	52800	44.70	20221026	0.02	Y	005830	500	354 억	31609068	N	N	11609	N	N
52	20230621	160406	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	1900	2	2.55	12282665800	160754	114.75	74900	76900	74300	96800	52200	74500	76406.60	44.57	68	41086	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	54091	5.50	0.98	12	0.23	13885.00	78063.00	87400	20230425	-12.59	52800	20221026	44.70	87400	-12.59	20230425	62200	22.83	20230103	87400	-12.59	20230425	52800	44.70	20221026	0.02	Y	005830	500	354 억	31556584	N	N	11609	N	N
53	20230621	150932	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	1500	2	2.01	10252407000	134152	95.76	74900	76900	74300	96800	52200	74500	76423.81	44.57	68	42689	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	53808	5.47	0.97	12	0.19	13885.00	78063.00	87400	20230425	-13.04	52800	20221026	43.94	87400	-13.04	20230425	62200	22.19	20230103	87400	-13.04	20230425	52800	43.94	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
54	20230621	140138	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	2200	2	2.95	8082462600	105722	75.47	74900	76900	74300	96800	52200	74500	76450.15	44.57	68	35041	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	54304	5.52	0.98	12	0.15	13885.00	78063.00	87400	20230425	-12.24	52800	20221026	45.27	87400	-12.24	20230425	62200	23.31	20230103	87400	-12.24	20230425	52800	45.27	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
55	20230621	130349	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	2200	2	2.95	6394528400	83714	59.76	74900	76900	74300	96800	52200	74500	76385.41	44.57	68	33356	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	54304	5.52	0.98	12	0.12	13885.00	78063.00	87400	20230425	-12.24	52800	20221026	45.27	87400	-12.24	20230425	62200	23.31	20230103	87400	-12.24	20230425	52800	45.27	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
56	20230621	120234	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	1900	2	2.55	5139777800	67324	48.06	74900	76900	74300	96800	52200	74500	76343.92	44.57	68	31037	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	54091	5.50	0.98	12	0.10	13885.00	78063.00	87400	20230425	-12.59	52800	20221026	44.70	87400	-12.59	20230425	62200	22.83	20230103	87400	-12.59	20230425	52800	44.70	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
57	20230621	110712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76700	2200	2	2.95	4112462300	53905	38.48	74900	76900	74300	96800	52200	74500	76290.92	44.57	68	27382	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	54304	5.52	0.98	12	0.08	13885.00	78063.00	87400	20230425	-12.24	52800	20221026	45.27	87400	-12.24	20230425	62200	23.31	20230103	87400	-12.24	20230425	52800	45.27	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
58	20230621	100944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76300	1800	2	2.42	2601942000	34198	24.41	74900	76800	74300	96800	52200	74500	76084.62	44.57	68	18632	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	54020	5.50	0.98	12	0.05	13885.00	78063.00	87400	20230425	-12.70	52800	20221026	44.51	87400	-12.70	20230425	62200	22.67	20230103	87400	-12.70	20230425	52800	44.51	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
59	20230621	090358	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	0	3	0.00	160319900	2147	1.53	74900	74900	74300	96800	52200	74500	74671.59	44.57	68	489	77233	75866	74733	73366	72233	75300	72800	354	22300	500	58110	100	1	70800000	52746	5.37	0.95	12	0.00	13885.00	78063.00	87400	20230425	-14.76	52800	20221026	41.10	87400	-14.76	20230425	62200	19.77	20230103	87400	-14.76	20230425	52800	41.10	20221026	0.02	Y	005830	500	354 억	31556584	N	N	5084	N	N
60	20230620	160225	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74500	-1500	5	-1.97	10404487700	140067	169.57	75500	76100	73600	98800	53200	76000	74282.20	44.54	1894	23297	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52746	5.37	0.95	12	0.20	13885.00	78063.00	87400	20230425	-14.76	52800	20221026	41.10	87400	-14.76	20230425	62200	19.77	20230103	87400	-14.76	20230425	52800	41.10	20221026	0.02	Y	005830	500	354 억	31532999	N	N	5084	N	N
61	20230620	150305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-1800	5	-2.37	8817195200	118733	143.74	75500	76100	73600	98800	53200	76000	74260.70	44.54	1894	20627	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52534	5.34	0.95	12	0.17	13885.00	78063.00	87400	20230425	-15.10	52800	20221026	40.53	87400	-15.10	20230425	62200	19.29	20230103	87400	-15.10	20230425	52800	40.53	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
62	20230620	140529	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74000	-2000	5	-2.63	7127226300	95937	116.14	75500	76100	73600	98800	53200	76000	74290.69	44.54	1894	12143	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52392	5.33	0.95	12	0.14	13885.00	78063.00	87400	20230425	-15.33	52800	20221026	40.15	87400	-15.33	20230425	62200	18.97	20230103	87400	-15.33	20230425	52800	40.15	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
63	20230620	130940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-1800	5	-2.37	5802952700	78099	94.55	75500	76100	73600	98800	53200	76000	74302.52	44.54	1894	4427	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52534	5.34	0.95	12	0.11	13885.00	78063.00	87400	20230425	-15.10	52800	20221026	40.53	87400	-15.10	20230425	62200	19.29	20230103	87400	-15.10	20230425	52800	40.53	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
64	20230620	121029	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74300	-1700	5	-2.24	4488261300	60403	73.13	75500	76100	73600	98800	53200	76000	74305.27	44.54	1894	-3014	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52604	5.35	0.95	12	0.09	13885.00	78063.00	87400	20230425	-14.99	52800	20221026	40.72	87400	-14.99	20230425	62200	19.45	20230103	87400	-14.99	20230425	52800	40.72	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
65	20230620	111004	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	73800	-2200	5	-2.89	2846566300	38242	46.30	75500	76100	73700	98800	53200	76000	74435.60	44.54	1894	-8519	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52250	5.32	0.95	12	0.05	13885.00	78063.00	87400	20230425	-15.56	52800	20221026	39.77	87400	-15.56	20230425	62200	18.65	20230103	87400	-15.56	20230425	52800	39.77	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
66	20230620	100153	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	74200	-1800	5	-2.37	1147267200	15312	18.54	75500	76100	74100	98800	53200	76000	74926.02	44.54	1894	-5721	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	52534	5.34	0.95	12	0.02	13885.00	78063.00	87400	20230425	-15.10	52800	20221026	40.53	87400	-15.10	20230425	62200	19.29	20230103	87400	-15.10	20230425	52800	40.53	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
67	20230620	090940	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	-200	5	-0.26	99945200	1318	1.60	75500	76100	75500	98800	53200	76000	75830.96	44.54	1894	-446	77133	76566	75733	75166	74333	76850	75450	354	22800	500	59280	100	1	70800000	53666	5.46	0.97	12	0.00	13885.00	78063.00	87400	20230425	-13.27	52800	20221026	43.56	87400	-13.27	20230425	62200	21.86	20230103	87400	-13.27	20230425	52800	43.56	20221026	0.02	Y	005830	500	354 억	31532999	N	N	1642	N	N
68	20230619	160558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	100	2	0.13	6233728100	82478	60.01	75900	76300	74900	98600	53200	75900	75580.50	44.53	0	1933	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53808	5.47	0.97	12	0.12	13885.00	78063.00	87400	20230425	-13.04	52800	20221026	43.94	87400	-13.04	20230425	62200	22.19	20230103	87400	-13.04	20230425	52800	43.94	20221026	0.02	Y	005830	500	354 억	31526567	N	N	1642	N	N
69	20230619	150226	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	-100	5	-0.13	5618306000	74372	54.11	75900	76300	74900	98600	53200	75900	75543.30	44.53	0	1130	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53666	5.46	0.97	12	0.11	13885.00	78063.00	87400	20230425	-13.27	52800	20221026	43.56	87400	-13.27	20230425	62200	21.86	20230103	87400	-13.27	20230425	52800	43.56	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
70	20230619	140920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75700	-200	5	-0.26	4106643500	54427	39.60	75900	76300	74900	98600	53200	75900	75452.32	44.53	0	1684	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53596	5.45	0.97	12	0.08	13885.00	78063.00	87400	20230425	-13.39	52800	20221026	43.37	87400	-13.39	20230425	62200	21.70	20230103	87400	-13.39	20230425	52800	43.37	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
71	20230619	130146	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75200	-700	5	-0.92	2583344400	34215	24.89	75900	76300	74900	98600	53200	75900	75503.27	44.53	0	-3673	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53242	5.42	0.96	12	0.05	13885.00	78063.00	87400	20230425	-13.96	52800	20221026	42.42	87400	-13.96	20230425	62200	20.90	20230103	87400	-13.96	20230425	52800	42.42	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
72	20230619	120520	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75500	-400	5	-0.53	2027063800	26826	19.52	75900	76300	74900	98600	53200	75900	75563.40	44.53	0	-4974	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53454	5.44	0.97	12	0.04	13885.00	78063.00	87400	20230425	-13.62	52800	20221026	42.99	87400	-13.62	20230425	62200	21.38	20230103	87400	-13.62	20230425	52800	42.99	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
73	20230619	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76100	200	2	0.26	1621877200	21472	15.62	75900	76300	74900	98600	53200	75900	75534.52	44.53	0	-4974	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53879	5.48	0.97	12	0.03	13885.00	78063.00	87400	20230425	-12.93	52800	20221026	44.13	87400	-12.93	20230425	62200	22.35	20230103	87400	-12.93	20230425	52800	44.13	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
74	20230619	100414	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75000	-900	5	-1.19	955392700	12627	9.19	75900	76300	75000	98600	53200	75900	75662.68	44.53	0	-3410	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53100	5.40	0.96	12	0.02	13885.00	78063.00	87400	20230425	-14.19	52800	20221026	42.05	87400	-14.19	20230425	62200	20.58	20230103	87400	-14.19	20230425	52800	42.05	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
75	20230619	090751	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	0	3	0.00	143022100	1884	1.37	75900	76300	75400	98600	53200	75900	75914.07	44.53	0	-435	78300	77100	75800	74600	73300	76450	73950	354	22700	500	59200	100	1	70800000	53737	5.47	0.97	12	0.00	13885.00	78063.00	87400	20230425	-13.16	52800	20221026	43.75	87400	-13.16	20230425	62200	22.03	20230103	87400	-13.16	20230425	52800	43.75	20221026	0.02	Y	005830	500	354 억	31526567	N	N	7598	N	N
76	20230616	160519	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75900	-100	5	-0.13	10386608200	137395	92.73	76400	77000	74500	98800	53200	76000	75596.69	44.53	68	-19548	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53737	5.47	0.97	12	0.19	13885.00	78063.00	87400	20230425	-13.16	52800	20221026	43.75	87400	-13.16	20230425	62200	22.03	20230103	87400	-13.16	20230425	52800	43.75	20221026	0.01	Y	005830	500	354 억	31526806	N	N	7598	N	N
77	20230616	150138	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75600	-400	5	-0.53	6889179800	91292	61.62	76400	77000	74500	98800	53200	76000	75463.13	44.53	68	-27337	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53525	5.44	0.97	12	0.13	13885.00	78063.00	87400	20230425	-13.50	52800	20221026	43.18	87400	-13.50	20230425	62200	21.54	20230103	87400	-13.50	20230425	52800	43.18	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
78	20230616	140610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75300	-700	5	-0.92	5736962400	76019	51.31	76400	77000	74500	98800	53200	76000	75467.48	44.53	68	-28489	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53312	5.42	0.96	12	0.11	13885.00	78063.00	87400	20230425	-13.84	52800	20221026	42.61	87400	-13.84	20230425	62200	21.06	20230103	87400	-13.84	20230425	52800	42.61	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
79	20230616	130105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-900	5	-1.18	4344847700	57509	38.81	76400	77000	74500	98800	53200	76000	75550.74	44.53	68	-27976	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53171	5.41	0.96	12	0.08	13885.00	78063.00	87400	20230425	-14.07	52800	20221026	42.23	87400	-14.07	20230425	62200	20.74	20230103	87400	-14.07	20230425	52800	42.23	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
80	20230616	120831	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-900	5	-1.18	3586339300	47390	31.98	76400	77000	74500	98800	53200	76000	75677.13	44.53	68	-24983	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53171	5.41	0.96	12	0.07	13885.00	78063.00	87400	20230425	-14.07	52800	20221026	42.23	87400	-14.07	20230425	62200	20.74	20230103	87400	-14.07	20230425	52800	42.23	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
81	20230616	110537	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75100	-900	5	-1.18	2447176500	32209	21.74	76400	77000	75100	98800	53200	76000	75978.03	44.53	68	-16508	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53171	5.41	0.96	12	0.05	13885.00	78063.00	87400	20230425	-14.07	52800	20221026	42.23	87400	-14.07	20230425	62200	20.74	20230103	87400	-14.07	20230425	52800	42.23	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
82	20230616	100203	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	0	3	0.00	1326045100	17374	11.73	76400	77000	75800	98800	53200	76000	76323.54	44.53	68	-7277	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53808	5.47	0.97	12	0.02	13885.00	78063.00	87400	20230425	-13.04	52800	20221026	43.94	87400	-13.04	20230425	62200	22.19	20230103	87400	-13.04	20230425	52800	43.94	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
83	20230616	090849	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	200	2	0.26	159378700	2084	1.41	76400	76900	76000	98800	53200	76000	76477.30	44.53	68	-670	78133	77066	76433	75366	74733	76750	75050	354	22800	500	59280	100	1	70800000	53950	5.49	0.98	12	0.00	13885.00	78063.00	87400	20230425	-12.81	52800	20221026	44.32	87400	-12.81	20230425	62200	22.51	20230103	87400	-12.81	20230425	52800	44.32	20221026	0.01	Y	005830	500	354 억	31526806	N	N	2255	N	N
84	20230615	150247	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	-800	5	-1.04	7560541200	99144	63.01	76800	77500	75800	99800	53800	76800	76258.18	44.55	136	-10289	78133	77466	76433	75766	74733	77800	76100	354	23000	500	59900	100	1	70800000	53808	5.47	0.97	12	0.14	13885.00	78063.00	87400	20230425	-13.04	52800	20221026	43.94	87400	-13.04	20230425	62200	22.19	20230103	87400	-13.04	20230425	52800	43.94	20221026	0.00	Y	005830	500	354 억	31538415	N	N	4392	N	N
85	20230615	141124	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	75800	-1000	5	-1.30	5787432700	75829	48.19	76800	77500	75800	99800	53800	76800	76322.16	44.55	136	-7383	78133	77466	76433	75766	74733	77800	76100	354	23000	500	59900	100	1	70800000	53666	5.46	0.97	12	0.11	13885.00	78063.00	87400	20230425	-13.27	52800	20221026	43.56	87400	-13.27	20230425	62200	21.86	20230103	87400	-13.27	20230425	52800	43.56	20221026	0.00	Y	005830	500	354 억	31538415	N	N	4392	N	N
86	20230615	130506	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76200	-600	5	-0.78	4342396800	56808	36.10	76800	77500	75800	99800	53800	76800	76439.88	44.55	136	-4164	78133	77466	76433	75766	74733	77800	76100	354	23000	500	59900	100	1	70800000	53950	5.49	0.98	12	0.08	13885.00	78063.00	87400	20230425	-12.81	52800	20221026	44.32	87400	-12.81	20230425	62200	22.51	20230103	87400	-12.81	20230425	52800	44.32	20221026	0.00	Y	005830	500	354 억	31538415	N	N	4392	N	N
87	20230615	120201	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76000	-800	5	-1.04	3181784500	41545	26.40	76800	77500	76000	99800	53800	76800	76586.46	44.55	136	-1331	78133	77466	76433	75766	74733	77800	76100	354	23000	500	59900	100	1	70800000	53808	5.47	0.97	12	0.06	13885.00	78063.00	87400	20230425	-13.04	52800	20221026	43.94	87400	-13.04	20230425	62200	22.19	20230103	87400	-13.04	20230425	52800	43.94	20221026	0.00	Y	005830	500	354 억	31538415	N	N	4392	N	N
88	20230615	110839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	76400	-400	5	-0.52	2347476000	30616	19.46	76800	77500	76200	99800	53800	76800	76674.81	44.55	136	-22	78133	77466	76433	75766	74733	77800	76100	354	23000	500	59900	100	1	70800000	54091	5.50	0.98	12	0.04	13885.00	78063.00	87400	20230425	-12.59	52800	20221026	44.70	87400	-12.59	20230425	62200	22.83	20230103	87400	-12.59	20230425	52800	44.70	20221026	0.00	Y	005830	500	354 억	31538415	N	N	4392	N	N
89	20230611	184515	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78900	-1100	5	-1.38	11953988879	151605	69.28	80700	80700	78200	104000	56000	80000	78876.24	44.52	-3517	-15504	83066	81532	79466	77932	75866	82300	78700	354	24000	500	62400	100	1	70800000	55861	5.68	1.01	12	0.21	13885.00	78063.00	87400	20230425	-9.73	52800	20221026	49.43	87400	-9.73	20230425	62200	26.85	20230103	87400	-9.73	20230425	52800	49.43	20221026	0.00	Y	005830	500	354 억	31518830	N	N	12927	N	N
90	20230611	181745	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	78900	-1100	5	-1.38	11953988879	151605	69.28	80700	80700	78200	104000	56000	80000	78876.24	44.52	-3517	-15504	83066	81532	79466	77932	75866	82300	78700	354	24000	500	62400	100	1	70800000	55861	5.68	1.01	12	0.21	13885.00	78063.00	87400	20230425	-9.73	52800	20221026	49.43	87400	-9.73	20230425	62200	26.85	20230103	87400	-9.73	20230425	52800	49.43	20221026	0.00	Y	005830	500	354 억	31518830	N	N	12927	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History