KissMeData/016360/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

41 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	160305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	500	2	1.41	4667339300	129920	99.05	35850	36100	35450	46150	24850	35500	35924.71	32.43	0	42350	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32148	7.61	0.52	12	0.15	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	9452	N	N
3	20230630	150306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	450	2	1.27	3526076650	98207	74.88	35850	36100	35450	46150	24850	35500	35904.53	32.43	0	41742	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32103	7.60	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
4	20230630	140306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	450	2	1.27	3000387100	83604	63.74	35850	36100	35450	46150	24850	35500	35888.08	32.43	0	38659	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32103	7.60	0.52	12	0.09	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
5	20230630	130306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	550	2	1.55	2460570300	68617	52.32	35850	36100	35450	46150	24850	35500	35859.49	32.43	0	28555	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32193	7.62	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
6	20230630	120304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	450	2	1.27	1933023200	53972	41.15	35850	36050	35450	46150	24850	35500	35815.30	32.43	0	20129	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32103	7.60	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
7	20230630	110306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35900	400	2	1.13	1219687900	34139	26.03	35850	35900	35450	46150	24850	35500	35727.11	32.43	0	9439	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32059	7.59	0.52	12	0.04	4730.00	69383.00	37400	20230607	-4.01	30000	20230103	19.67	37400	-4.01	20230607	30000	19.67	20230103	37400	-4.01	20230607	30000	19.67	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
8	20230630	100306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	350	2	0.99	814593050	22822	17.40	35850	35900	35450	46150	24850	35500	35693.32	32.43	0	5960	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	32014	7.58	0.52	12	0.03	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
9	20230630	090307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	200	2	0.56	82840550	2315	1.77	35850	35850	35650	46150	24850	35500	35784.25	32.43	0	984	36566	36032	35766	35232	34966	35900	35100	4585	10650	5000	27690	50	1	89300000	31880	7.55	0.51	12	0.00	4730.00	69383.00	37400	20230607	-4.55	30000	20230103	19.00	37400	-4.55	20230607	30000	19.00	20230103	37400	-4.55	20230607	30000	19.00	20230103	0.12	Y	016360	5000	4584 억	28959668	N	N	12110	N	N
10	20230629	160305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	-500	5	-1.39	4686774800	131126	103.65	35900	36300	35500	46800	25200	36000	35742.53	32.38	435	28957	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	31702	7.51	0.51	12	0.15	4730.00	69383.00	37400	20230607	-5.08	30000	20230103	18.33	37400	-5.08	20230607	30000	18.33	20230103	37400	-5.08	20230607	30000	18.33	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	12110	N	N
11	20230629	150304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-400	5	-1.11	3605814550	100701	79.60	35900	36300	35550	46800	25200	36000	35807.14	32.38	435	18981	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	31791	7.53	0.51	12	0.11	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
12	20230629	140303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-400	5	-1.11	3043711400	84915	67.12	35900	36300	35550	46800	25200	36000	35844.21	32.38	435	17272	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	31791	7.53	0.51	12	0.10	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
13	20230629	130304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-400	5	-1.11	2550013600	71051	56.16	35900	36300	35600	46800	25200	36000	35889.90	32.38	435	13115	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	31791	7.53	0.51	12	0.08	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
14	20230629	120305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	-300	5	-0.83	2122059650	59048	46.67	35900	36300	35650	46800	25200	36000	35937.88	32.38	435	12473	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	31880	7.55	0.51	12	0.07	4730.00	69383.00	37400	20230607	-4.55	30000	20230103	19.00	37400	-4.55	20230607	30000	19.00	20230103	37400	-4.55	20230607	30000	19.00	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
15	20230629	110305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	0	3	0.00	1176356850	32608	25.78	35900	36300	35900	46800	25200	36000	36075.71	32.38	435	4487	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	32148	7.61	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
16	20230629	100305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	100	2	0.28	901822900	24987	19.75	35900	36300	35900	46800	25200	36000	36091.68	32.38	435	5821	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	32237	7.63	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
17	20230629	090305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	50	2	0.14	88162200	2449	1.94	35900	36150	35900	46800	25200	36000	35999.27	32.38	435	893	36633	36316	35983	35666	35333	36150	35500	4585	10800	5000	28080	50	1	89300000	32193	7.62	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.11	Y	016360	5000	4584 억	28911293	N	N	16620	N	N
18	20230628	160302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	250	2	0.70	4543491900	126467	82.06	36300	36300	35650	46450	25050	35750	35926.30	32.26	94	14901	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32148	7.61	0.52	12	0.14	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	16620	N	N
19	20230628	150304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	100	2	0.28	3620818100	100829	65.42	36300	36300	35650	46450	25050	35750	35910.48	32.26	94	12416	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32014	7.58	0.52	12	0.11	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
20	20230628	140302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	250	2	0.70	3146901800	87647	56.87	36300	36300	35650	46450	25050	35750	35904.27	32.26	94	11519	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32148	7.61	0.52	12	0.10	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
21	20230628	130303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	250	2	0.70	2757935950	76827	49.85	36300	36300	35650	46450	25050	35750	35898.00	32.26	94	13005	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32148	7.61	0.52	12	0.09	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
22	20230628	120240	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	200	2	0.56	2387955300	66511	43.16	36300	36300	35650	46450	25050	35750	35903.16	32.26	94	9500	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32103	7.60	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
23	20230628	110305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	0	3	0.00	1971234300	54868	35.60	36300	36300	35650	46450	25050	35750	35926.85	32.26	94	4520	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	31925	7.56	0.52	12	0.06	4730.00	69383.00	37400	20230607	-4.41	30000	20230103	19.17	37400	-4.41	20230607	30000	19.17	20230103	37400	-4.41	20230607	30000	19.17	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
24	20230628	100303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	100	2	0.28	1391188350	38620	25.06	36300	36300	35750	46450	25050	35750	36022.48	32.26	94	-1171	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32014	7.58	0.52	12	0.04	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
25	20230628	090303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	300	2	0.84	549489900	15147	9.83	36300	36300	36000	46450	25050	35750	36277.14	32.26	94	-4668	36516	36132	35916	35532	35316	36025	35425	4585	10700	5000	27880	50	1	89300000	32193	7.62	0.52	12	0.02	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.13	Y	016360	5000	4584 억	28807330	N	N	9019	N	N
26	20230627	160304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	-550	5	-1.52	5528919200	153976	98.55	36250	36300	35700	47150	25450	36300	35907.67	32.26	0	-18555	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	31925	7.56	0.52	12	0.17	4730.00	69383.00	37400	20230607	-4.41	30000	20230103	19.17	37400	-4.41	20230607	30000	19.17	20230103	37400	-4.41	20230607	30000	19.17	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	9019	N	N
27	20230627	150305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35700	-600	5	-1.65	4783706550	133120	85.20	36250	36300	35700	47150	25450	36300	35935.30	32.26	0	-14503	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	31880	7.55	0.51	12	0.15	4730.00	69383.00	37400	20230607	-4.55	30000	20230103	19.00	37400	-4.55	20230607	30000	19.00	20230103	37400	-4.55	20230607	30000	19.00	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
28	20230627	140307	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-450	5	-1.24	3602700700	100090	64.06	36250	36300	35750	47150	25450	36300	35994.61	32.26	0	-10623	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	32014	7.58	0.52	12	0.11	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
29	20230627	130308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-450	5	-1.24	2970441600	82439	52.76	36250	36300	35850	47150	25450	36300	36031.99	32.26	0	-8225	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	32014	7.58	0.52	12	0.09	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
30	20230627	120309	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35850	-450	5	-1.24	2548321700	70681	45.24	36250	36300	35850	47150	25450	36300	36053.84	32.26	0	-4199	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	32014	7.58	0.52	12	0.08	4730.00	69383.00	37400	20230607	-4.14	30000	20230103	19.50	37400	-4.14	20230607	30000	19.50	20230103	37400	-4.14	20230607	30000	19.50	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
31	20230627	110308	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-250	5	-0.69	2037725350	56469	36.14	36250	36300	35850	47150	25450	36300	36085.73	32.26	0	5925	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	32193	7.62	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
32	20230627	100302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-100	5	-0.28	1125115200	31104	19.91	36250	36300	36000	47150	25450	36300	36172.69	32.26	0	12909	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	32327	7.65	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
33	20230627	090304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-100	5	-0.28	244679400	6768	4.33	36250	36300	36000	47150	25450	36300	36152.39	32.26	0	4106	37000	36650	36050	35700	35100	36825	35875	4585	10850	5000	28310	50	1	89300000	32327	7.65	0.52	12	0.01	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.13	Y	016360	5000	4584 억	28811348	N	N	13489	N	N
34	20230626	160303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	700	2	1.97	5649024100	156177	95.59	35500	36400	35450	46250	24950	35600	36170.95	32.22	0	10959	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32416	7.67	0.52	12	0.17	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	13489	N	N
35	20230626	150305	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	600	2	1.69	4772498300	132024	80.81	35500	36400	35450	46250	24950	35600	36149.07	32.22	0	13936	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32327	7.65	0.52	12	0.15	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
36	20230626	140304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	550	2	1.54	4244085050	117430	71.88	35500	36400	35450	46250	24950	35600	36141.79	32.22	0	18107	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32282	7.64	0.52	12	0.13	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
37	20230626	130304	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	650	2	1.83	3782552150	104702	64.09	35500	36400	35450	46250	24950	35600	36127.26	32.22	0	19313	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32371	7.66	0.52	12	0.12	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
38	20230626	120302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	700	2	1.97	3209032950	88917	54.42	35500	36400	35450	46250	24950	35600	36090.67	32.22	0	17901	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32416	7.67	0.52	12	0.10	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
39	20230626	110302	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	750	2	2.11	2652907350	73606	45.05	35500	36400	35450	46250	24950	35600	36042.50	32.22	0	13300	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32461	7.68	0.52	12	0.08	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
40	20230626	100303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	600	2	1.69	1797303200	50042	30.63	35500	36250	35450	46250	24950	35600	35916.43	32.22	0	8008	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	32327	7.65	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
41	20230626	090303	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	150	2	0.42	251112300	7049	4.31	35500	35800	35450	46250	24950	35600	35624.11	32.22	0	3745	36433	36016	35683	35266	34933	35850	35100	4585	10650	5000	27760	50	1	89300000	31925	7.56	0.52	12	0.01	4730.00	69383.00	37400	20230607	-4.41	30000	20230103	19.17	37400	-4.41	20230607	30000	19.17	20230103	37400	-4.41	20230607	30000	19.17	20230103	0.13	Y	016360	5000	4584 억	28770484	N	N	25548	N	N
42	20230623	154713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35600	-500	5	-1.39	5208884650	146431	142.97	36000	36100	35350	46900	25300	36100	35572.28	32.20	0	20284	36566	36332	36016	35782	35466	36175	35625	4585	10800	5000	28150	50	1	89300000	31791	7.53	0.51	12	0.16	4730.00	69383.00	37400	20230607	-4.81	30000	20230103	18.67	37400	-4.81	20230607	30000	18.67	20230103	37400	-4.81	20230607	30000	18.67	20230103	0.14	Y	016360	5000	4584 억	28753112	N	N	8665	N	N
43	20230623	140235	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35550	-550	5	-1.52	3838927800	107912	105.36	36000	36100	35350	46900	25300	36100	35574.61	32.20	0	15533	36566	36332	36016	35782	35466	36175	35625	4585	10800	5000	28150	50	1	89300000	31746	7.52	0.51	12	0.12	4730.00	69383.00	37400	20230607	-4.95	30000	20230103	18.50	37400	-4.95	20230607	30000	18.50	20230103	37400	-4.95	20230607	30000	18.50	20230103	0.14	Y	016360	5000	4584 억	28753112	N	N	8547	N	N
44	20230622	160603	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-150	5	-0.41	3679448000	102260	37.71	36250	36250	35700	47100	25400	36250	35980.94	32.18	94	3089	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32237	7.63	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	8547	N	N
45	20230622	150837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-250	5	-0.69	2549696800	70948	26.16	36250	36250	35700	47100	25400	36250	35937.49	32.18	94	7237	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32148	7.61	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
46	20230622	140713	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-200	5	-0.55	2168756050	60362	22.26	36250	36250	35700	47100	25400	36250	35929.10	32.18	94	6535	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32193	7.62	0.52	12	0.07	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
47	20230622	130841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-250	5	-0.69	1975734150	55006	20.28	36250	36250	35700	47100	25400	36250	35918.45	32.18	94	5328	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32148	7.61	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
48	20230622	120736	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-300	5	-0.83	1545003750	43044	15.87	36250	36250	35700	47100	25400	36250	35893.49	32.18	94	-2402	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32103	7.60	0.52	12	0.05	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
49	20230622	110232	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-300	5	-0.83	1256823350	35027	12.92	36250	36250	35700	47100	25400	36250	35881.43	32.18	94	-4487	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32103	7.60	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
50	20230622	100424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-300	5	-0.83	956612900	26677	9.84	36250	36250	35700	47100	25400	36250	35858.91	32.18	94	-3352	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	32103	7.60	0.52	12	0.03	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
51	20230622	091007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35800	-450	5	-1.24	176510500	4913	1.81	36250	36250	35800	47100	25400	36250	35926.44	32.18	94	-1529	36683	36466	36083	35866	35483	36550	35950	4585	10850	5000	28270	50	1	89300000	31969	7.57	0.52	12	0.01	4730.00	69383.00	37400	20230607	-4.28	30000	20230103	19.33	37400	-4.28	20230607	30000	19.33	20230103	37400	-4.28	20230607	30000	19.33	20230103	0.13	Y	016360	5000	4584 억	28738737	N	N	18752	N	N
52	20230621	161003	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	150	2	0.42	9765565600	270912	146.45	36250	36300	35700	46900	25300	36100	36046.98	32.02	94	108382	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32371	7.66	0.52	12	0.30	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	18752	N	N
53	20230621	150810	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	0	3	0.00	8284057800	230008	124.34	36250	36300	35700	46900	25300	36100	36016.39	32.02	94	111022	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32237	7.63	0.52	12	0.26	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
54	20230621	140229	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	7116809250	197642	106.84	36250	36300	35700	46900	25300	36100	36008.59	32.02	94	92754	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32193	7.62	0.52	12	0.22	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
55	20230621	130850	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-50	5	-0.14	6065163100	168488	91.08	36250	36300	35700	46900	25300	36100	35997.60	32.02	94	77345	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32193	7.62	0.52	12	0.19	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
56	20230621	120541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	50	2	0.14	4926258150	136940	74.03	36250	36300	35700	46900	25300	36100	35973.84	32.02	94	60547	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32282	7.64	0.52	12	0.15	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
57	20230621	110526	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-100	5	-0.28	3418045200	95240	51.49	36250	36250	35700	46900	25300	36100	35888.76	32.02	94	43766	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32148	7.61	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
58	20230621	100640	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35750	-350	5	-0.97	1716699350	47817	25.85	36250	36250	35750	46900	25300	36100	35901.44	32.02	94	17730	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	31925	7.56	0.52	12	0.05	4730.00	69383.00	37400	20230607	-4.41	30000	20230103	19.17	37400	-4.41	20230607	30000	19.17	20230103	37400	-4.41	20230607	30000	19.17	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
59	20230621	090405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	50	2	0.14	131784900	3647	1.97	36250	36250	36050	46900	25300	36100	36135.15	32.02	94	2731	36733	36416	36133	35816	35533	36275	35675	4585	10800	5000	28150	50	1	89300000	32282	7.64	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.13	Y	016360	5000	4584 억	28592667	N	N	9481	N	N
60	20230620	160211	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-300	5	-0.82	6663017100	184915	165.98	36200	36450	35850	47300	25500	36400	36032.82	31.98	-5382	33505	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32237	7.63	0.52	12	0.21	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	9481	N	N
61	20230620	150901	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-350	5	-0.96	4588483550	127451	114.40	36200	36450	35850	47300	25500	36400	36001.94	31.98	-5382	27620	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32193	7.62	0.52	12	0.14	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
62	20230620	140942	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36000	-400	5	-1.10	4008344800	111314	99.92	36200	36450	35850	47300	25500	36400	36009.35	31.98	-5382	23237	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32148	7.61	0.52	12	0.12	4730.00	69383.00	37400	20230607	-3.74	30000	20230103	20.00	37400	-3.74	20230607	30000	20.00	20230103	37400	-3.74	20230607	30000	20.00	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
63	20230620	130320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36050	-350	5	-0.96	3418051700	94898	85.18	36200	36450	35850	47300	25500	36400	36018.16	31.98	-5382	14446	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32193	7.62	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.61	30000	20230103	20.17	37400	-3.61	20230607	30000	20.17	20230103	37400	-3.61	20230607	30000	20.17	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
64	20230620	120800	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35950	-450	5	-1.24	2838873150	78802	70.73	36200	36450	35850	47300	25500	36400	36025.39	31.98	-5382	3936	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32103	7.60	0.52	12	0.09	4730.00	69383.00	37400	20230607	-3.88	30000	20230103	19.83	37400	-3.88	20230607	30000	19.83	20230103	37400	-3.88	20230607	30000	19.83	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
65	20230620	110313	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	35900	-500	5	-1.37	2003167200	55525	49.84	36200	36450	35850	47300	25500	36400	36076.85	31.98	-5382	-7470	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32059	7.59	0.52	12	0.06	4730.00	69383.00	37400	20230607	-4.01	30000	20230103	19.67	37400	-4.01	20230607	30000	19.67	20230103	37400	-4.01	20230607	30000	19.67	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
66	20230620	100701	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36150	-250	5	-0.69	602159150	16599	14.90	36200	36450	36150	47300	25500	36400	36276.83	31.98	-5382	2745	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32282	7.64	0.52	12	0.02	4730.00	69383.00	37400	20230607	-3.34	30000	20230103	20.50	37400	-3.34	20230607	30000	20.50	20230103	37400	-3.34	20230607	30000	20.50	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
67	20230620	090534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-50	5	-0.14	91508900	2520	2.26	36200	36450	36200	47300	25500	36400	36313.06	31.98	-5382	1592	36700	36550	36300	36150	35900	36625	36225	4585	10900	5000	28390	50	1	89300000	32461	7.68	0.52	12	0.00	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.14	Y	016360	5000	4584 억	28554232	N	N	8488	N	N
68	20230619	160636	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	50	2	0.14	4034434950	111367	34.47	36250	36450	36050	47250	25450	36350	36226.36	31.92	0	34059	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32505	7.70	0.52	12	0.12	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	8488	N	N
69	20230619	150712	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36250	-100	5	-0.28	3484498400	96242	29.79	36250	36450	36050	47250	25450	36350	36205.58	31.92	0	31860	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32371	7.66	0.52	12	0.11	4730.00	69383.00	37400	20230607	-3.07	30000	20230103	20.83	37400	-3.07	20230607	30000	20.83	20230103	37400	-3.07	20230607	30000	20.83	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
70	20230619	140325	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-250	5	-0.69	2587977550	71480	22.13	36250	36450	36050	47250	25450	36350	36205.61	31.92	0	28166	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32237	7.63	0.52	12	0.08	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
71	20230619	130206	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36100	-250	5	-0.69	1853473500	51135	15.83	36250	36450	36050	47250	25450	36350	36246.66	31.92	0	22935	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32237	7.63	0.52	12	0.06	4730.00	69383.00	37400	20230607	-3.48	30000	20230103	20.33	37400	-3.48	20230607	30000	20.33	20230103	37400	-3.48	20230607	30000	20.33	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
72	20230619	120656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-150	5	-0.41	1402962200	38668	11.97	36250	36450	36050	47250	25450	36350	36282.25	31.92	0	15645	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32327	7.65	0.52	12	0.04	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
73	20230619	110451	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	-50	5	-0.14	861904200	23746	7.35	36250	36450	36050	47250	25450	36350	36296.81	31.92	0	9285	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32416	7.67	0.52	12	0.03	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
74	20230619	100259	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36400	50	2	0.14	549186400	15143	4.69	36250	36450	36050	47250	25450	36350	36266.66	31.92	0	5677	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32505	7.70	0.52	12	0.02	4730.00	69383.00	37400	20230607	-2.67	30000	20230103	21.33	37400	-2.67	20230607	30000	21.33	20230103	37400	-2.67	20230607	30000	21.33	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
75	20230619	090424	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36200	-150	5	-0.41	58152800	1603	0.50	36250	36350	36200	47250	25450	36350	36277.30	31.92	0	367	37150	36750	36500	36100	35850	36625	35975	4585	10900	5000	28350	50	1	89300000	32327	7.65	0.52	12	0.00	4730.00	69383.00	37400	20230607	-3.21	30000	20230103	20.67	37400	-3.21	20230607	30000	20.67	20230103	37400	-3.21	20230607	30000	20.67	20230103	0.14	Y	016360	5000	4584 억	28507759	N	N	6502	N	N
76	20230616	160351	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-250	5	-0.68	11248262950	309197	136.15	36700	36900	36250	47550	25650	36600	36378.96	31.88	94	15688	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32461	7.68	0.52	12	0.35	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	6502	N	N
77	20230616	150534	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	-300	5	-0.82	4709518000	129297	56.94	36700	36900	36250	47550	25650	36600	36424.03	31.88	94	-9346	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32416	7.67	0.52	12	0.14	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
78	20230616	140239	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36350	-250	5	-0.68	3031416550	83095	36.59	36700	36900	36300	47550	25650	36600	36481.33	31.88	94	-10910	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32461	7.68	0.52	12	0.09	4730.00	69383.00	37400	20230607	-2.81	30000	20230103	21.17	37400	-2.81	20230607	30000	21.17	20230103	37400	-2.81	20230607	30000	21.17	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
79	20230616	130255	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	-150	5	-0.41	2237921000	61295	26.99	36700	36900	36300	47550	25650	36600	36510.66	31.88	94	-8859	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32550	7.71	0.53	12	0.07	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
80	20230616	120315	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36300	-300	5	-0.82	1681798950	46003	20.26	36700	36900	36300	47550	25650	36600	36558.46	31.88	94	-5090	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32416	7.67	0.52	12	0.05	4730.00	69383.00	37400	20230607	-2.94	30000	20230103	21.00	37400	-2.94	20230607	30000	21.00	20230103	37400	-2.94	20230607	30000	21.00	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
81	20230616	110658	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36600	0	3	0.00	1009953300	27530	12.12	36700	36900	36450	47550	25650	36600	36685.57	31.88	94	-703	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32684	7.74	0.53	12	0.03	4730.00	69383.00	37400	20230607	-2.14	30000	20230103	22.00	37400	-2.14	20230607	30000	22.00	20230103	37400	-2.14	20230607	30000	22.00	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
82	20230616	100427	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	100	2	0.27	597595450	16259	7.16	36700	36900	36600	47550	25650	36600	36754.79	31.88	94	1352	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32773	7.76	0.53	12	0.02	4730.00	69383.00	37400	20230607	-1.87	30000	20230103	22.33	37400	-1.87	20230607	30000	22.33	20230103	37400	-1.87	20230607	30000	22.33	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
83	20230616	090312	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36850	250	2	0.68	57984450	1578	0.69	36700	36900	36700	47550	25650	36600	36745.90	31.88	94	492	37266	36932	36666	36332	36066	36800	36200	4585	10950	5000	28540	50	1	89300000	32907	7.79	0.53	12	0.00	4730.00	69383.00	37400	20230607	-1.47	30000	20230103	22.83	37400	-1.47	20230607	30000	22.83	20230103	37400	-1.47	20230607	30000	22.83	20230103	0.13	Y	016360	5000	4584 억	28470400	N	N	32840	N	N
84	20230615	150607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-500	5	-1.35	6858143400	187373	65.93	37000	37000	36400	48150	25950	37050	36601.56	31.83	188	36031	37783	37416	37033	36666	36283	37225	36475	4585	11100	5000	28890	50	1	89300000	32639	7.73	0.53	12	0.21	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.13	Y	016360	5000	4584 억	28425679	N	N	45543	N	N
85	20230615	140446	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-550	5	-1.48	5808617650	158660	55.83	37000	37000	36400	48150	25950	37050	36610.47	31.83	188	21999	37783	37416	37033	36666	36283	37225	36475	4585	11100	5000	28890	50	1	89300000	32595	7.72	0.53	12	0.18	4730.00	69383.00	37400	20230607	-2.41	30000	20230103	21.67	37400	-2.41	20230607	30000	21.67	20230103	37400	-2.41	20230607	30000	21.67	20230103	0.13	Y	016360	5000	4584 억	28425679	N	N	45543	N	N
86	20230615	130435	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36450	-600	5	-1.62	4915723650	134189	47.22	37000	37000	36400	48150	25950	37050	36632.84	31.83	188	9294	37783	37416	37033	36666	36283	37225	36475	4585	11100	5000	28890	50	1	89300000	32550	7.71	0.53	12	0.15	4730.00	69383.00	37400	20230607	-2.54	30000	20230103	21.50	37400	-2.54	20230607	30000	21.50	20230103	37400	-2.54	20230607	30000	21.50	20230103	0.13	Y	016360	5000	4584 억	28425679	N	N	45543	N	N
87	20230615	120624	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36550	-500	5	-1.35	4047642900	110411	38.85	37000	37000	36400	48150	25950	37050	36659.78	31.83	188	1802	37783	37416	37033	36666	36283	37225	36475	4585	11100	5000	28890	50	1	89300000	32639	7.73	0.53	12	0.12	4730.00	69383.00	37400	20230607	-2.27	30000	20230103	21.83	37400	-2.27	20230607	30000	21.83	20230103	37400	-2.27	20230607	30000	21.83	20230103	0.13	Y	016360	5000	4584 억	28425679	N	N	45543	N	N
88	20230615	110920	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	36500	-550	5	-1.48	2871797150	78201	27.52	37000	37000	36450	48150	25950	37050	36723.28	31.83	188	-4293	37783	37416	37033	36666	36283	37225	36475	4585	11100	5000	28890	50	1	89300000	32595	7.72	0.53	12	0.09	4730.00	69383.00	37400	20230607	-2.41	30000	20230103	21.67	37400	-2.41	20230607	30000	21.67	20230103	37400	-2.41	20230607	30000	21.67	20230103	0.13	Y	016360	5000	4584 억	28425679	N	N	45543	N	N
89	20230611	184522	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	37100	100	2	0.27	7887524100	213187	78.09	37250	37250	36750	48100	25900	37000	36998.11	31.62	52565	59669	37366	37182	36966	36782	36566	37200	36800	4585	11100	5000	28860	50	1	89300000	33130	7.84	0.53	12	0.24	4730.00	69383.00	38600	20220608	-3.89	30000	20230103	23.67	37400	-0.80	20230607	30000	23.67	20230103	38400	-3.39	20220610	30000	23.67	20230103	0.12	Y	016360	5000	4584 억	28235611	N	N	24096	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History