KissMeData/071050/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	160555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	1100	2	2.18	5021648000	97508	115.84	51300	52200	50300	65600	35400	50500	51499.77	38.77	0	10801	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28755	4.99	0.41	12	0.17	10341.00	125513.00	64800	20230208	-20.37	46250	20221012	11.57	64800	-20.37	20230208	50200	2.79	20230626	64800	-20.37	20230208	46250	11.57	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	4052	N	N
3	20230630	150558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51700	1200	2	2.38	4240581800	82373	97.86	51300	52200	50300	65600	35400	50500	51480.24	38.77	0	10754	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28810	5.00	0.41	12	0.15	10341.00	125513.00	64800	20230208	-20.22	46250	20221012	11.78	64800	-20.22	20230208	50200	2.99	20230626	64800	-20.22	20230208	46250	11.78	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
4	20230630	140556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51900	1400	2	2.77	3571965100	69452	82.51	51300	52200	50300	65600	35400	50500	51430.70	38.77	0	8572	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28922	5.02	0.41	12	0.12	10341.00	125513.00	64800	20230208	-19.91	46250	20221012	12.22	64800	-19.91	20230208	50200	3.39	20230626	64800	-19.91	20230208	46250	12.22	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
5	20230630	130558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52100	1600	2	3.17	3108252800	60519	71.90	51300	52200	50300	65600	35400	50500	51359.95	38.77	0	6052	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	29033	5.04	0.42	12	0.11	10341.00	125513.00	64800	20230208	-19.60	46250	20221012	12.65	64800	-19.60	20230208	50200	3.78	20230626	64800	-19.60	20230208	46250	12.65	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
6	20230630	120554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51800	1300	2	2.57	2228221300	43574	51.77	51300	52000	50300	65600	35400	50500	51136.49	38.77	0	2203	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28866	5.01	0.41	12	0.08	10341.00	125513.00	64800	20230208	-20.06	46250	20221012	12.00	64800	-20.06	20230208	50200	3.19	20230626	64800	-20.06	20230208	46250	12.00	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
7	20230630	110557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51800	1300	2	2.57	1891829500	37083	44.06	51300	51900	50300	65600	35400	50500	51016.09	38.77	0	1353	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28866	5.01	0.41	12	0.07	10341.00	125513.00	64800	20230208	-20.06	46250	20221012	12.00	64800	-20.06	20230208	50200	3.19	20230626	64800	-20.06	20230208	46250	12.00	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
8	20230630	100557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	700	2	1.39	1186729600	23374	27.77	51300	51300	50300	65600	35400	50500	50771.35	38.77	0	-3764	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28532	4.95	0.41	12	0.04	10341.00	125513.00	64800	20230208	-20.99	46250	20221012	10.70	64800	-20.99	20230208	50200	1.99	20230626	64800	-20.99	20230208	46250	10.70	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
9	20230630	090558	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50700	200	2	0.40	122585300	2408	2.86	51300	51300	50600	65600	35400	50500	50907.52	38.77	0	-659	51966	51232	50866	50132	49766	51050	49950	2786	15100	5000	38380	100	1	55725992	28253	4.90	0.40	12	0.00	10341.00	125513.00	64800	20230208	-21.76	46250	20221012	9.62	64800	-21.76	20230208	50200	1.00	20230626	64800	-21.76	20230208	46250	9.62	20221012	0.25	Y	071050	5000	2786 억	21603819	N	N	1386	N	N
10	20230629	160557	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50500	-800	5	-1.56	4271906000	83913	164.29	50900	51600	50500	66600	36000	51300	50908.78	38.76	0	-3589	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28142	4.88	0.40	12	0.15	10341.00	125513.00	64800	20230208	-22.07	46250	20221012	9.19	64800	-22.07	20230208	50200	0.60	20230626	64800	-22.07	20230208	46250	9.19	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	1386	N	N
11	20230629	150553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50700	-600	5	-1.17	3571430900	70048	137.15	50900	51600	50500	66600	36000	51300	50985.48	38.76	0	-6927	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28253	4.90	0.40	12	0.13	10341.00	125513.00	64800	20230208	-21.76	46250	20221012	9.62	64800	-21.76	20230208	50200	1.00	20230626	64800	-21.76	20230208	46250	9.62	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
12	20230629	140553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50900	-400	5	-0.78	2829519000	55421	108.51	50900	51600	50700	66600	36000	51300	51055.00	38.76	0	-6287	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28365	4.92	0.41	12	0.10	10341.00	125513.00	64800	20230208	-21.45	46250	20221012	10.05	64800	-21.45	20230208	50200	1.39	20230626	64800	-21.45	20230208	46250	10.05	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
13	20230629	130554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50800	-500	5	-0.97	2359668300	46187	90.43	50900	51600	50700	66600	36000	51300	51089.45	38.76	0	-4949	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28309	4.91	0.40	12	0.08	10341.00	125513.00	64800	20230208	-21.60	46250	20221012	9.84	64800	-21.60	20230208	50200	1.20	20230626	64800	-21.60	20230208	46250	9.84	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
14	20230629	120555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51000	-300	5	-0.58	1823291100	35643	69.79	50900	51600	50800	66600	36000	51300	51154.25	38.76	0	-3139	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28420	4.93	0.41	12	0.06	10341.00	125513.00	64800	20230208	-21.30	46250	20221012	10.27	64800	-21.30	20230208	50200	1.59	20230626	64800	-21.30	20230208	46250	10.27	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
15	20230629	110555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	-200	5	-0.39	1214103600	23704	46.41	50900	51600	50800	66600	36000	51300	51219.36	38.76	0	-1937	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28476	4.94	0.41	12	0.04	10341.00	125513.00	64800	20230208	-21.14	46250	20221012	10.49	64800	-21.14	20230208	50200	1.79	20230626	64800	-21.14	20230208	46250	10.49	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
16	20230629	100556	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	0	3	0.00	867003800	16928	33.14	50900	51600	50800	66600	36000	51300	51217.14	38.76	0	251	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28587	4.96	0.41	12	0.03	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
17	20230629	090544	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51200	-100	5	-0.19	124736500	2449	4.79	50900	51300	50800	66600	36000	51300	50933.65	38.76	0	573	51966	51632	51366	51032	50766	51500	50900	2786	15300	5000	38980	100	1	55725992	28532	4.95	0.41	12	0.00	10341.00	125513.00	64800	20230208	-20.99	46250	20221012	10.70	64800	-20.99	20230208	50200	1.99	20230626	64800	-20.99	20230208	46250	10.70	20221012	0.25	Y	071050	5000	2786 억	21600921	N	N	828	N	N
18	20230628	160548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	200	2	0.39	2617431900	50974	46.76	51400	51700	51100	66400	35800	51100	51348.44	38.75	63	5672	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28587	4.96	0.41	12	0.09	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	828	N	N
19	20230628	150552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	200	2	0.39	2425359100	47231	43.33	51400	51700	51100	66400	35800	51100	51351.00	38.75	63	5212	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28587	4.96	0.41	12	0.08	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
20	20230628	140549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	400	2	0.78	1984388300	38642	35.45	51400	51700	51100	66400	35800	51100	51353.15	38.75	63	5361	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28699	4.98	0.41	12	0.07	10341.00	125513.00	64800	20230208	-20.52	46250	20221012	11.35	64800	-20.52	20230208	50200	2.59	20230626	64800	-20.52	20230208	46250	11.35	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
21	20230628	130551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51700	600	2	1.17	1725430500	33614	30.84	51400	51700	51100	66400	35800	51100	51330.71	38.75	63	6291	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28810	5.00	0.41	12	0.06	10341.00	125513.00	64800	20230208	-20.22	46250	20221012	11.78	64800	-20.22	20230208	50200	2.99	20230626	64800	-20.22	20230208	46250	11.78	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
22	20230628	120538	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	200	2	0.39	1487535500	28990	26.59	51400	51700	51100	66400	35800	51100	51312.02	38.75	63	5416	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28587	4.96	0.41	12	0.05	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
23	20230628	110554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	200	2	0.39	1254911700	24454	22.43	51400	51700	51100	66400	35800	51100	51317.24	38.75	63	4695	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28587	4.96	0.41	12	0.04	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
24	20230628	100555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51400	300	2	0.59	770989800	15010	13.77	51400	51700	51100	66400	35800	51100	51365.08	38.75	63	2854	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28643	4.97	0.41	12	0.03	10341.00	125513.00	64800	20230208	-20.68	46250	20221012	11.14	64800	-20.68	20230208	50200	2.39	20230626	64800	-20.68	20230208	46250	11.14	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
25	20230628	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	500	2	0.98	62553300	1219	1.12	51400	51600	51100	66400	35800	51100	51315.26	38.75	63	456	52033	51566	51233	50766	50433	51400	50600	2786	15300	5000	38830	100	1	55725992	28755	4.99	0.41	12	0.00	10341.00	125513.00	64800	20230208	-20.37	46250	20221012	11.57	64800	-20.37	20230208	50200	2.79	20230626	64800	-20.37	20230208	46250	11.57	20221012	0.25	Y	071050	5000	2786 억	21595388	N	N	8904	N	N
26	20230627	160551	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	-700	5	-1.35	5567780400	108808	86.65	51600	51700	50900	67300	36300	51800	51170.69	38.79	0	3987	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28476	4.94	0.41	12	0.20	10341.00	125513.00	64800	20230208	-21.14	46250	20221012	10.49	64800	-21.14	20230208	50200	1.79	20230626	64800	-21.14	20230208	46250	10.49	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	8904	N	N
27	20230627	150555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	-700	5	-1.35	5142518200	100487	80.03	51600	51700	50900	67300	36300	51800	51175.96	38.79	0	3748	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28476	4.94	0.41	12	0.18	10341.00	125513.00	64800	20230208	-21.14	46250	20221012	10.49	64800	-21.14	20230208	50200	1.79	20230626	64800	-21.14	20230208	46250	10.49	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
28	20230627	140602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51000	-800	5	-1.54	4126204900	80578	64.17	51600	51700	50900	67300	36300	51800	51207.59	38.79	0	5387	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28420	4.93	0.41	12	0.14	10341.00	125513.00	64800	20230208	-21.30	46250	20221012	10.27	64800	-21.30	20230208	50200	1.59	20230626	64800	-21.30	20230208	46250	10.27	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
29	20230627	130559	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51000	-800	5	-1.54	3369277400	65769	52.38	51600	51700	50900	67300	36300	51800	51228.96	38.79	0	4664	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28420	4.93	0.41	12	0.12	10341.00	125513.00	64800	20230208	-21.30	46250	20221012	10.27	64800	-21.30	20230208	50200	1.59	20230626	64800	-21.30	20230208	46250	10.27	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
30	20230627	120601	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51100	-700	5	-1.35	2683500800	52339	41.68	51600	51700	51000	67300	36300	51800	51271.53	38.79	0	4328	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28476	4.94	0.41	12	0.09	10341.00	125513.00	64800	20230208	-21.14	46250	20221012	10.49	64800	-21.14	20230208	50200	1.79	20230626	64800	-21.14	20230208	46250	10.49	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
31	20230627	110604	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	-500	5	-0.97	2227938600	43433	34.59	51600	51700	51000	67300	36300	51800	51295.99	38.79	0	6770	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28587	4.96	0.41	12	0.08	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
32	20230627	100548	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51300	-500	5	-0.97	1118436200	21750	17.32	51600	51700	51200	67300	36300	51800	51422.35	38.79	0	4366	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28587	4.96	0.41	12	0.04	10341.00	125513.00	64800	20230208	-20.83	46250	20221012	10.92	64800	-20.83	20230208	50200	2.19	20230626	64800	-20.83	20230208	46250	10.92	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
33	20230627	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51500	-300	5	-0.58	79878600	1550	1.23	51600	51600	51400	67300	36300	51800	51534.58	38.79	0	65	53533	52666	51433	50566	49333	53100	51000	2786	15500	5000	39360	100	1	55725992	28699	4.98	0.41	12	0.00	10341.00	125513.00	64800	20230208	-20.52	46250	20221012	11.35	64800	-20.52	20230208	50200	2.59	20230626	64800	-20.52	20230208	46250	11.35	20221012	0.25	Y	071050	5000	2786 억	21613684	N	N	7346	N	N
34	20230626	160549	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51800	1400	2	2.78	6482969200	125558	53.62	50400	52300	50200	65500	35300	50400	51633.37	38.78	0	-7389	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28866	5.01	0.41	12	0.23	10341.00	125513.00	64800	20230208	-20.06	46250	20221012	12.00	64800	-20.06	20230208	50200	3.19	20230626	64800	-20.06	20230208	46250	12.00	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	7346	N	N
35	20230626	150554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51600	1200	2	2.38	5850426300	113340	48.41	50400	52300	50200	65500	35300	50400	51618.49	38.78	0	-1638	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28755	4.99	0.41	12	0.20	10341.00	125513.00	64800	20230208	-20.37	46250	20221012	11.57	64800	-20.37	20230208	50200	2.79	20230626	64800	-20.37	20230208	46250	11.57	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
36	20230626	140554	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51900	1500	2	2.98	4636115900	89879	38.39	50400	52300	50200	65500	35300	50400	51581.89	38.78	0	8478	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28922	5.02	0.41	12	0.16	10341.00	125513.00	64800	20230208	-19.91	46250	20221012	12.22	64800	-19.91	20230208	50200	3.39	20230626	64800	-19.91	20230208	46250	12.22	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
37	20230626	130552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52000	1600	2	3.17	4051066400	78615	33.57	50400	52300	50200	65500	35300	50400	51530.61	38.78	0	11364	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28978	5.03	0.41	12	0.14	10341.00	125513.00	64800	20230208	-19.75	46250	20221012	12.43	64800	-19.75	20230208	50200	3.59	20230626	64800	-19.75	20230208	46250	12.43	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
38	20230626	120550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52100	1700	2	3.37	3322940300	64658	27.61	50400	52200	50200	65500	35300	50400	51392.73	38.78	0	11302	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	29033	5.04	0.42	12	0.12	10341.00	125513.00	64800	20230208	-19.60	46250	20221012	12.65	64800	-19.60	20230208	50200	3.78	20230626	64800	-19.60	20230208	46250	12.65	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
39	20230626	110550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51700	1300	2	2.58	2267196000	44332	18.93	50400	51900	50200	65500	35300	50400	51141.48	38.78	0	7307	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28810	5.00	0.41	12	0.08	10341.00	125513.00	64800	20230208	-20.22	46250	20221012	11.78	64800	-20.22	20230208	50200	2.99	20230626	64800	-20.22	20230208	46250	11.78	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
40	20230626	100550	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	51400	1000	2	1.98	1590604900	31241	13.34	50400	51600	50200	65500	35300	50400	50914.20	38.78	0	8029	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28643	4.97	0.41	12	0.06	10341.00	125513.00	64800	20230208	-20.68	46250	20221012	11.14	64800	-20.68	20230208	50200	2.39	20230626	64800	-20.68	20230208	46250	11.14	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
41	20230626	090552	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	0	3	0.00	171982300	3411	1.46	50400	50600	50300	65500	35300	50400	50419.97	38.78	0	1061	53866	52132	51266	49532	48666	51700	49100	2786	15100	5000	38300	100	1	55725992	28086	4.87	0.40	12	0.01	10341.00	125513.00	64800	20230208	-22.22	46250	20221012	8.97	64800	-22.22	20230208	50300	0.20	20230626	64800	-22.22	20230208	46250	8.97	20221012	0.24	Y	071050	5000	2786 억	21607894	N	N	28422	N	N
42	20230623	165814	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50400	-2400	5	-4.55	11015620400	215401	164.24	52900	53000	50400	68600	37000	52800	51143.24	38.85	0	-47472	53600	53200	52900	52500	52200	53050	52350	2786	15800	5000	40120	100	1	55725992	28086	4.87	0.40	12	0.39	10341.00	125513.00	64800	20230208	-22.22	46250	20221012	8.97	64800	-22.22	20230208	50400	0.00	20230623	64800	-22.22	20230208	46250	8.97	20221012	0.25	Y	071050	5000	2786 억	21651199	N	N	10624	N	N
43	20230623	140452	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	50600	-2200	5	-4.17	8596061700	167495	127.71	52900	53000	50600	68600	37000	52800	51321.30	38.85	0	-33707	53600	53200	52900	52500	52200	53050	52350	2786	15800	5000	40120	100	1	55725992	28197	4.89	0.40	12	0.30	10341.00	125513.00	64800	20230208	-21.91	46250	20221012	9.41	64800	-21.91	20230208	50600	0.00	20230623	64800	-21.91	20230208	46250	9.41	20221012	0.25	Y	071050	5000	2786 억	21651199	N	N	29438	N	N
44	20230622	160602	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52800	-800	5	-1.49	6921862200	130934	79.95	53200	53300	52600	69600	37600	53600	52865.34	38.94	63	-28940	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29423	5.11	0.42	12	0.23	10341.00	125513.00	64800	20230208	-18.52	46250	20221012	14.16	64800	-18.52	20230208	50800	3.94	20230103	64800	-18.52	20230208	46250	14.16	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	29438	N	N
45	20230622	150112	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52800	-800	5	-1.49	5565977600	105256	64.27	53200	53300	52600	69600	37600	53600	52880.38	38.94	63	-24884	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29423	5.11	0.42	12	0.19	10341.00	125513.00	64800	20230208	-18.52	46250	20221012	14.16	64800	-18.52	20230208	50800	3.94	20230103	64800	-18.52	20230208	46250	14.16	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
46	20230622	140319	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52900	-700	5	-1.31	4640361900	87754	53.58	53200	53300	52600	69600	37600	53600	52879.21	38.94	63	-23247	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29479	5.12	0.42	12	0.16	10341.00	125513.00	64800	20230208	-18.36	46250	20221012	14.38	64800	-18.36	20230208	50800	4.13	20230103	64800	-18.36	20230208	46250	14.38	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
47	20230622	130911	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52800	-800	5	-1.49	4073149000	77038	47.04	53200	53300	52600	69600	37600	53600	52871.95	38.94	63	-22620	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29423	5.11	0.42	12	0.14	10341.00	125513.00	64800	20230208	-18.52	46250	20221012	14.16	64800	-18.52	20230208	50800	3.94	20230103	64800	-18.52	20230208	46250	14.16	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
48	20230622	120405	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52900	-700	5	-1.31	3045674000	57578	35.16	53200	53300	52600	69600	37600	53600	52896.49	38.94	63	-17264	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29479	5.12	0.42	12	0.10	10341.00	125513.00	64800	20230208	-18.36	46250	20221012	14.38	64800	-18.36	20230208	50800	4.13	20230103	64800	-18.36	20230208	46250	14.38	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
49	20230622	110829	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52900	-700	5	-1.31	2689971300	50851	31.05	53200	53300	52600	69600	37600	53600	52899.08	38.94	63	-17535	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29479	5.12	0.42	12	0.09	10341.00	125513.00	64800	20230208	-18.36	46250	20221012	14.38	64800	-18.36	20230208	50800	4.13	20230103	64800	-18.36	20230208	46250	14.38	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
50	20230622	100856	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53000	-600	5	-1.12	1851056100	35008	21.38	53200	53300	52600	69600	37600	53600	52875.23	38.94	63	-12704	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29535	5.13	0.42	12	0.06	10341.00	125513.00	64800	20230208	-18.21	46250	20221012	14.59	64800	-18.21	20230208	50800	4.33	20230103	64800	-18.21	20230208	46250	14.59	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
51	20230622	091002	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	52900	-700	5	-1.31	434852900	8202	5.01	53200	53300	52800	69600	37600	53600	53017.91	38.94	63	-4769	54800	54200	53700	53100	52600	53950	52850	2786	16000	5000	40730	100	1	55725992	29479	5.12	0.42	12	0.01	10341.00	125513.00	64800	20230208	-18.36	46250	20221012	14.38	64800	-18.36	20230208	50800	4.13	20230103	64800	-18.36	20230208	46250	14.38	20221012	0.22	Y	071050	5000	2786 억	21696981	N	N	8690	N	N
52	20230621	160428	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53600	-600	5	-1.11	8785781800	163715	210.01	54300	54300	53200	70400	38000	54200	53665.10	38.91	63	7605	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29869	5.18	0.43	12	0.29	10341.00	125513.00	64800	20230208	-17.28	46250	20221012	15.89	64800	-17.28	20230208	50800	5.51	20230103	64800	-17.28	20230208	46250	15.89	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	8690	N	N
53	20230621	150531	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53700	-500	5	-0.92	7998281100	149018	191.16	54300	54300	53200	70400	38000	54200	53673.25	38.91	63	7501	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29925	5.19	0.43	12	0.27	10341.00	125513.00	64800	20230208	-17.13	46250	20221012	16.11	64800	-17.13	20230208	50800	5.71	20230103	64800	-17.13	20230208	46250	16.11	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
54	20230621	140318	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53800	-400	5	-0.74	6535433800	121794	156.24	54300	54300	53200	70400	38000	54200	53659.74	38.91	63	3804	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29981	5.20	0.43	12	0.22	10341.00	125513.00	64800	20230208	-16.98	46250	20221012	16.32	64800	-16.98	20230208	50800	5.91	20230103	64800	-16.98	20230208	46250	16.32	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
55	20230621	130216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53800	-400	5	-0.74	5278312500	98415	126.25	54300	54300	53200	70400	38000	54200	53633.21	38.91	63	1873	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29981	5.20	0.43	12	0.18	10341.00	125513.00	64800	20230208	-16.98	46250	20221012	16.32	64800	-16.98	20230208	50800	5.91	20230103	64800	-16.98	20230208	46250	16.32	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
56	20230621	120830	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53800	-400	5	-0.74	4405117100	82205	105.45	54300	54300	53200	70400	38000	54200	53586.97	38.91	63	-2550	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29981	5.20	0.43	12	0.15	10341.00	125513.00	64800	20230208	-16.98	46250	20221012	16.32	64800	-16.98	20230208	50800	5.91	20230103	64800	-16.98	20230208	46250	16.32	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
57	20230621	110523	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53700	-500	5	-0.92	3563976500	66560	85.38	54300	54300	53200	70400	38000	54200	53545.32	38.91	63	-3761	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29925	5.19	0.43	12	0.12	10341.00	125513.00	64800	20230208	-17.13	46250	20221012	16.11	64800	-17.13	20230208	50800	5.71	20230103	64800	-17.13	20230208	46250	16.11	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
58	20230621	100627	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53300	-900	5	-1.66	1946578200	36312	46.58	54300	54300	53300	70400	38000	54200	53607.02	38.91	63	645	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29702	5.15	0.42	12	0.07	10341.00	125513.00	64800	20230208	-17.75	46250	20221012	15.24	64800	-17.75	20230208	50800	4.92	20230103	64800	-17.75	20230208	46250	15.24	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
59	20230621	090801	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53600	-600	5	-1.11	305382300	5684	7.29	54300	54300	53500	70400	38000	54200	53726.65	38.91	63	596	54933	54566	54133	53766	53333	54750	53950	2786	16200	5000	41190	100	1	55725992	29869	5.18	0.43	12	0.01	10341.00	125513.00	64800	20230208	-17.28	46250	20221012	15.89	64800	-17.28	20230208	50800	5.51	20230103	64800	-17.28	20230208	46250	15.89	20221012	0.22	Y	071050	5000	2786 억	21680353	N	N	4094	N	N
60	20230620	160915	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54200	300	2	0.56	4213924500	77858	58.01	53700	54500	53700	70000	37800	53900	54123.20	38.92	-8436	-10004	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30203	5.24	0.43	12	0.14	10341.00	125513.00	64800	20230208	-16.36	46250	20221012	17.19	64800	-16.36	20230208	50800	6.69	20230103	64800	-16.36	20230208	46250	17.19	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	4094	N	N
61	20230620	150724	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54300	400	2	0.74	3728383300	68909	51.35	53700	54500	53700	70000	37800	53900	54105.90	38.92	-8436	-9577	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30259	5.25	0.43	12	0.12	10341.00	125513.00	64800	20230208	-16.20	46250	20221012	17.41	64800	-16.20	20230208	50800	6.89	20230103	64800	-16.20	20230208	46250	17.41	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
62	20230620	140837	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54400	500	2	0.93	3055592100	56524	42.12	53700	54400	53700	70000	37800	53900	54058.31	38.92	-8436	-11329	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30315	5.26	0.43	12	0.10	10341.00	125513.00	64800	20230208	-16.05	46250	20221012	17.62	64800	-16.05	20230208	50800	7.09	20230103	64800	-16.05	20230208	46250	17.62	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
63	20230620	131026	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54100	200	2	0.37	2595461700	48039	35.80	53700	54300	53700	70000	37800	53900	54028.22	38.92	-8436	-11799	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30148	5.23	0.43	12	0.09	10341.00	125513.00	64800	20230208	-16.51	46250	20221012	16.97	64800	-16.51	20230208	50800	6.50	20230103	64800	-16.51	20230208	46250	16.97	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
64	20230620	120428	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54000	100	2	0.19	2010841900	37227	27.74	53700	54300	53700	70000	37800	53900	54015.68	38.92	-8436	-11968	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30092	5.22	0.43	12	0.07	10341.00	125513.00	64800	20230208	-16.67	46250	20221012	16.76	64800	-16.67	20230208	50800	6.30	20230103	64800	-16.67	20230208	46250	16.76	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
65	20230620	110638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54000	100	2	0.19	1744756800	32296	24.06	53700	54300	53700	70000	37800	53900	54023.93	38.92	-8436	-10528	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30092	5.22	0.43	12	0.06	10341.00	125513.00	64800	20230208	-16.67	46250	20221012	16.76	64800	-16.67	20230208	50800	6.30	20230103	64800	-16.67	20230208	46250	16.76	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
66	20230620	100511	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54200	300	2	0.56	678342400	12568	9.36	53700	54200	53700	70000	37800	53900	53973.77	38.92	-8436	-2620	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30203	5.24	0.43	12	0.02	10341.00	125513.00	64800	20230208	-16.36	46250	20221012	17.19	64800	-16.36	20230208	50800	6.69	20230103	64800	-16.36	20230208	46250	17.19	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
67	20230620	090809	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54100	200	2	0.37	82625700	1532	1.14	53700	54100	53700	70000	37800	53900	53933.22	38.92	-8436	-421	56033	54966	54233	53166	52433	54600	52800	2786	16100	5000	40960	100	1	55725992	30148	5.23	0.43	12	0.00	10341.00	125513.00	64800	20230208	-16.51	46250	20221012	16.97	64800	-16.51	20230208	50800	6.50	20230103	64800	-16.51	20230208	46250	16.97	20221012	0.21	Y	071050	5000	2786 억	21688234	N	N	7709	N	N
68	20230619	160219	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53900	-1200	5	-2.18	7234703500	134014	84.95	55000	55300	53500	71600	38600	55100	53984.69	38.99	0	-52021	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	30036	5.21	0.43	12	0.24	10341.00	125513.00	64800	20230208	-16.82	46250	20221012	16.54	64800	-16.82	20230208	50800	6.10	20230103	64800	-16.82	20230208	46250	16.54	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	7709	N	N
69	20230619	150320	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53800	-1300	5	-2.36	6665390400	123439	78.25	55000	55300	53500	71600	38600	55100	53997.44	38.99	0	-48051	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	29981	5.20	0.43	12	0.22	10341.00	125513.00	64800	20230208	-16.98	46250	20221012	16.32	64800	-16.98	20230208	50800	5.91	20230103	64800	-16.98	20230208	46250	16.32	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
70	20230619	140919	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53600	-1500	5	-2.72	5607549100	103725	65.75	55000	55300	53500	71600	38600	55100	54061.69	38.99	0	-44923	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	29869	5.18	0.43	12	0.19	10341.00	125513.00	64800	20230208	-17.28	46250	20221012	15.89	64800	-17.28	20230208	50800	5.51	20230103	64800	-17.28	20230208	46250	15.89	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
71	20230619	130700	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	53900	-1200	5	-2.18	4067063600	75056	47.58	55000	55300	53800	71600	38600	55100	54187.05	38.99	0	-30316	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	30036	5.21	0.43	12	0.13	10341.00	125513.00	64800	20230208	-16.82	46250	20221012	16.54	64800	-16.82	20230208	50800	6.10	20230103	64800	-16.82	20230208	46250	16.54	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
72	20230619	120453	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54000	-1100	5	-2.00	3434856200	63316	40.14	55000	55300	53900	71600	38600	55100	54249.42	38.99	0	-25960	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	30092	5.22	0.43	12	0.11	10341.00	125513.00	64800	20230208	-16.67	46250	20221012	16.76	64800	-16.67	20230208	50800	6.30	20230103	64800	-16.67	20230208	46250	16.76	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
73	20230619	110359	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54200	-900	5	-1.63	2648665600	48767	30.91	55000	55300	54000	71600	38600	55100	54312.66	38.99	0	-22374	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	30203	5.24	0.43	12	0.09	10341.00	125513.00	64800	20230208	-16.36	46250	20221012	17.19	64800	-16.36	20230208	50800	6.69	20230103	64800	-16.36	20230208	46250	17.19	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
74	20230619	101016	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54200	-900	5	-1.63	1381423900	25353	16.07	55000	55300	54100	71600	38600	55100	54487.59	38.99	0	-11879	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	30203	5.24	0.43	12	0.05	10341.00	125513.00	64800	20230208	-16.36	46250	20221012	17.19	64800	-16.36	20230208	50800	6.69	20230103	64800	-16.36	20230208	46250	17.19	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
75	20230619	090702	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54900	-200	5	-0.36	151151300	2753	1.75	55000	55300	54700	71600	38600	55100	54904.21	38.99	0	-252	55766	55432	55066	54732	54366	55450	54750	2786	16500	5000	41870	100	1	55725992	30594	5.31	0.44	12	0.00	10341.00	125513.00	64800	20230208	-15.28	46250	20221012	18.70	64800	-15.28	20230208	50800	8.07	20230103	64800	-15.28	20230208	46250	18.70	20221012	0.21	Y	071050	5000	2786 억	21725109	N	N	6534	N	N
76	20230616	160755	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55100	200	2	0.36	7384934700	134210	130.32	55100	55400	54700	71300	38500	54900	55025.20	38.95	63	8011	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30705	5.33	0.44	12	0.24	10341.00	125513.00	65700	20220615	-16.13	46250	20221012	19.14	64800	-14.97	20230208	50800	8.46	20230103	64800	-14.97	20230208	46250	19.14	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	6534	N	N
77	20230616	150646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55000	100	2	0.18	4232618300	76998	74.77	55100	55400	54700	71300	38500	54900	54970.50	38.95	63	-7621	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30649	5.32	0.44	12	0.14	10341.00	125513.00	65700	20220615	-16.29	46250	20221012	18.92	64800	-15.12	20230208	50800	8.27	20230103	64800	-15.12	20230208	46250	18.92	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
78	20230616	140937	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55000	100	2	0.18	3362605700	61169	59.40	55100	55400	54700	71300	38500	54900	54972.38	38.95	63	-10018	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30649	5.32	0.44	12	0.11	10341.00	125513.00	65700	20220615	-16.29	46250	20221012	18.92	64800	-15.12	20230208	50800	8.27	20230103	64800	-15.12	20230208	46250	18.92	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
79	20230616	130136	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54900	0	3	0.00	2759166000	50195	48.74	55100	55400	54700	71300	38500	54900	54968.94	38.95	63	-10092	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30594	5.31	0.44	12	0.09	10341.00	125513.00	65700	20220615	-16.44	46250	20221012	18.70	64800	-15.28	20230208	50800	8.07	20230103	64800	-15.28	20230208	46250	18.70	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
80	20230616	120553	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54800	-100	5	-0.18	2244103400	40803	39.62	55100	55400	54800	71300	38500	54900	54998.49	38.95	63	-9781	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30538	5.30	0.44	12	0.07	10341.00	125513.00	65700	20220615	-16.59	46250	20221012	18.49	64800	-15.43	20230208	50800	7.87	20230103	64800	-15.43	20230208	46250	18.49	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
81	20230616	110216	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54900	0	3	0.00	1624125600	29505	28.65	55100	55400	54800	71300	38500	54900	55045.78	38.95	63	-9059	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30594	5.31	0.44	12	0.05	10341.00	125513.00	65700	20220615	-16.44	46250	20221012	18.70	64800	-15.28	20230208	50800	8.07	20230103	64800	-15.28	20230208	46250	18.70	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
82	20230616	100327	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54900	0	3	0.00	1028866200	18663	18.12	55100	55400	54800	71300	38500	54900	55128.66	38.95	63	-6604	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30594	5.31	0.44	12	0.03	10341.00	125513.00	65700	20220615	-16.44	46250	20221012	18.70	64800	-15.28	20230208	50800	8.07	20230103	64800	-15.28	20230208	46250	18.70	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
83	20230616	090333	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55200	300	2	0.55	112969400	2048	1.99	55100	55400	55100	71300	38500	54900	55160.84	38.95	63	396	55566	55232	54966	54632	54366	55100	54500	2786	16400	5000	41720	100	1	55725992	30761	5.34	0.44	12	0.00	10341.00	125513.00	65700	20220615	-15.98	46250	20221012	19.35	64800	-14.81	20230208	50800	8.66	20230103	64800	-14.81	20230208	46250	19.35	20221012	0.23	Y	071050	5000	2786 억	21702866	N	N	3539	N	N
84	20230615	150119	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55100	100	2	0.18	4358341800	79248	82.66	55000	55300	54700	71500	38500	55000	54996.24	38.91	126	7117	56000	55500	55100	54600	54200	55300	54400	2786	16500	5000	41800	100	1	55725992	30705	5.33	0.44	12	0.14	10341.00	125513.00	65900	20220614	-16.39	46250	20221012	19.14	64800	-14.97	20230208	50800	8.46	20230103	65700	-16.13	20220615	46250	19.14	20221012	0.23	Y	071050	5000	2786 억	21685592	N	N	9605	N	N
85	20230615	140137	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55000	0	3	0.00	3615046700	65760	68.59	55000	55300	54700	71500	38500	55000	54973.34	38.91	126	4045	56000	55500	55100	54600	54200	55300	54400	2786	16500	5000	41800	100	1	55725992	30649	5.32	0.44	12	0.12	10341.00	125513.00	65900	20220614	-16.54	46250	20221012	18.92	64800	-15.12	20230208	50800	8.27	20230103	65700	-16.29	20220615	46250	18.92	20221012	0.23	Y	071050	5000	2786 억	21685592	N	N	9605	N	N
86	20230615	130555	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55000	0	3	0.00	3064085100	55746	58.14	55000	55300	54700	71500	38500	55000	54965.11	38.91	126	1095	56000	55500	55100	54600	54200	55300	54400	2786	16500	5000	41800	100	1	55725992	30649	5.32	0.44	12	0.10	10341.00	125513.00	65900	20220614	-16.54	46250	20221012	18.92	64800	-15.12	20230208	50800	8.27	20230103	65700	-16.29	20220615	46250	18.92	20221012	0.23	Y	071050	5000	2786 억	21685592	N	N	9605	N	N
87	20230615	120126	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	54800	-200	5	-0.36	2450166700	44565	46.48	55000	55300	54700	71500	38500	55000	54979.62	38.91	126	84	56000	55500	55100	54600	54200	55300	54400	2786	16500	5000	41800	100	1	55725992	30538	5.30	0.44	12	0.08	10341.00	125513.00	65900	20220614	-16.84	46250	20221012	18.49	64800	-15.43	20230208	50800	7.87	20230103	65700	-16.59	20220615	46250	18.49	20221012	0.23	Y	071050	5000	2786 억	21685592	N	N	9605	N	N
88	20230615	110839	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	55000	0	3	0.00	1864360400	33882	35.34	55000	55300	54700	71500	38500	55000	55025.10	38.91	126	-171	56000	55500	55100	54600	54200	55300	54400	2786	16500	5000	41800	100	1	55725992	30649	5.32	0.44	12	0.06	10341.00	125513.00	65900	20220614	-16.54	46250	20221012	18.92	64800	-15.12	20230208	50800	8.27	20230103	65700	-16.29	20220615	46250	18.92	20221012	0.23	Y	071050	5000	2786 억	21685592	N	N	9605	N	N
89	20230611	184720	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	56200	700	2	1.26	6059781300	107935	45.30	56000	56700	55700	72100	38900	55500	56142.86	38.98	11024	10955	56566	56032	55666	55132	54766	55850	54950	2786	16600	5000	42180	100	1	55725992	31318	5.43	0.45	12	0.19	10341.00	125513.00	70000	20220608	-19.71	46250	20221012	21.51	64800	-13.27	20230208	50800	10.63	20230103	69800	-19.48	20220609	46250	21.51	20221012	0.23	Y	071050	5000	2786 억	21722783	N	N	3415	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History