KissMeData/402340/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	0	3	0.00	15042217100	342517	37.87	44900	45200	43250	57500	31000	44250	43916.08	43.03	0	16324	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	62599	24.10	0.37	12	0.24	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억	60866958	N	N	45169	N	N
3	20230630	151129	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44000	-250	5	-0.56	12615510600	287664	31.80	44900	45200	43250	57500	31000	44250	43855.02	43.03	0	18439	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	62246	23.97	0.37	12	0.20	1836.00	118943.00	48900	20230613	-10.02	31100	20230103	41.48	48900	-10.02	20230613	31100	41.48	20230103	48900	-10.02	20230613	31100	41.48	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
4	20230630	141127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	43750	-500	5	-1.13	10024989800	228795	25.29	44900	45200	43250	57500	31000	44250	43816.47	43.03	0	11941	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	61892	23.83	0.37	12	0.16	1836.00	118943.00	48900	20230613	-10.53	31100	20230103	40.68	48900	-10.53	20230613	31100	40.68	20230103	48900	-10.53	20230613	31100	40.68	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
5	20230630	131125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	43600	-650	5	-1.47	8028206900	183161	20.25	44900	45200	43250	57500	31000	44250	43831.42	43.03	0	2888	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	61680	23.75	0.37	12	0.13	1836.00	118943.00	48900	20230613	-10.84	31100	20230103	40.19	48900	-10.84	20230613	31100	40.19	20230103	48900	-10.84	20230613	31100	40.19	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
6	20230630	121123	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	43500	-750	5	-1.69	6660797150	151822	16.79	44900	45200	43250	57500	31000	44250	43872.41	43.03	0	2735	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	61538	23.69	0.37	12	0.11	1836.00	118943.00	48900	20230613	-11.04	31100	20230103	39.87	48900	-11.04	20230613	31100	39.87	20230103	48900	-11.04	20230613	31100	39.87	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
7	20230630	111112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	43900	-350	5	-0.79	5182287500	117987	13.04	44900	45200	43250	57500	31000	44250	43922.53	43.03	0	-374	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	62104	23.91	0.37	12	0.08	1836.00	118943.00	48900	20230613	-10.22	31100	20230103	41.16	48900	-10.22	20230613	31100	41.16	20230103	48900	-10.22	20230613	31100	41.16	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
8	20230630	101126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	43850	-400	5	-0.90	2721149250	61649	6.82	44900	45200	43650	57500	31000	44250	44139.39	43.03	0	3107	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	62034	23.88	0.37	12	0.04	1836.00	118943.00	48900	20230613	-10.33	31100	20230103	41.00	48900	-10.33	20230613	31100	41.00	20230103	48900	-10.33	20230613	31100	41.00	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
9	20230630	091127	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44100	-150	5	-0.34	793337400	17779	1.97	44900	45200	44100	57500	31000	44250	44622.16	43.03	0	1433	47516	45882	43516	41882	39516	46700	42700	141	13250	100	34510	50	1	141467571	62387	24.02	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.82	31100	20230103	41.80	48900	-9.82	20230613	31100	41.80	20230103	48900	-9.82	20230613	31100	41.80	20230103	0.18	Y	402340	100	141 억	60866958	N	N	89785	N	N
10	20230629	161120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-550	5	-1.23	39224380450	904345	463.18	43400	45150	41150	58200	31400	44800	43373.21	42.91	0	-6556	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	62599	24.10	0.37	12	0.64	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억	60703378	N	N	89785	N	N
11	20230629	151120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-550	5	-1.23	37021082850	854581	437.69	43400	45150	41150	58200	31400	44800	43320.74	42.91	0	-20437	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	62599	24.10	0.37	12	0.60	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
12	20230629	141118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44250	-550	5	-1.23	33803695900	782133	400.59	43400	45150	41150	58200	31400	44800	43219.88	42.91	0	-5953	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	62599	24.10	0.37	12	0.55	1836.00	118943.00	48900	20230613	-9.51	31100	20230103	42.28	48900	-9.51	20230613	31100	42.28	20230103	48900	-9.51	20230613	31100	42.28	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
13	20230629	131116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-350	5	-0.78	31292439200	725370	371.52	43400	45150	41150	58200	31400	44800	43139.97	42.91	0	-15347	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	62882	24.21	0.37	12	0.51	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
14	20230629	121121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44350	-450	5	-1.00	29626728050	687761	352.25	43400	45150	41150	58200	31400	44800	43077.07	42.91	0	-14715	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	62741	24.16	0.37	12	0.49	1836.00	118943.00	48900	20230613	-9.30	31100	20230103	42.60	48900	-9.30	20230613	31100	42.60	20230103	48900	-9.30	20230613	31100	42.60	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
15	20230629	111121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	-50	5	-0.11	26738402350	622912	319.04	43400	45150	41150	58200	31400	44800	42924.84	42.91	0	-14870	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	63307	24.37	0.38	12	0.44	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
16	20230629	101124	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44450	-350	5	-0.78	22388802100	525882	269.34	43400	44450	41150	58200	31400	44800	42573.81	42.91	0	-26950	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	62882	24.21	0.37	12	0.37	1836.00	118943.00	48900	20230613	-9.10	31100	20230103	42.93	48900	-9.10	20230613	31100	42.93	20230103	48900	-9.10	20230613	31100	42.93	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
17	20230629	091011	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	41800	-3000	5	-6.70	4565574000	107214	54.91	43400	43850	41750	58200	31400	44800	42583.73	42.91	0	-25869	46033	45416	44883	44266	43733	45150	44000	141	13400	100	34940	50	1	141467571	59133	22.77	0.35	12	0.08	1836.00	118943.00	48900	20230613	-14.52	31100	20230103	34.41	48900	-14.52	20230613	31100	34.41	20230103	48900	-14.52	20230613	31100	34.41	20230103	0.18	Y	402340	100	141 억	60703378	N	N	37828	N	N
18	20230628	161105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	-100	5	-0.22	8703895800	194526	83.39	45000	45500	44350	58300	31450	44900	44744.11	42.72	151	13140	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	63377	24.40	0.38	12	0.14	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.18	Y	402340	100	141 억	60431906	N	N	37828	N	N
19	20230628	151113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44700	-200	5	-0.45	7957300400	177850	76.24	45000	45500	44350	58300	31450	44900	44741.64	42.72	151	13173	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	63236	24.35	0.38	12	0.13	1836.00	118943.00	48900	20230613	-8.59	31100	20230103	43.73	48900	-8.59	20230613	31100	43.73	20230103	48900	-8.59	20230613	31100	43.73	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
20	20230628	141112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44650	-250	5	-0.56	6383233350	142610	61.13	45000	45500	44350	58300	31450	44900	44760.07	42.72	151	8858	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	63165	24.32	0.38	12	0.10	1836.00	118943.00	48900	20230613	-8.69	31100	20230103	43.57	48900	-8.69	20230613	31100	43.57	20230103	48900	-8.69	20230613	31100	43.57	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
21	20230628	131112	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	-150	5	-0.33	5386822650	120300	51.57	45000	45500	44350	58300	31450	44900	44778.24	42.72	151	10341	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	63307	24.37	0.38	12	0.09	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
22	20230628	121125	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-400	5	-0.89	4412812900	98458	42.21	45000	45500	44350	58300	31450	44900	44819.24	42.72	151	10957	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	62953	24.24	0.37	12	0.07	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
23	20230628	111120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44550	-350	5	-0.78	3208286900	71371	30.59	45000	45500	44500	58300	31450	44900	44952.25	42.72	151	9244	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	63024	24.26	0.37	12	0.05	1836.00	118943.00	48900	20230613	-8.90	31100	20230103	43.25	48900	-8.90	20230613	31100	43.25	20230103	48900	-8.90	20230613	31100	43.25	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
24	20230628	101121	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	-50	5	-0.11	1911851800	42345	18.15	45000	45500	44850	58300	31450	44900	45149.42	42.72	151	8569	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	63448	24.43	0.38	12	0.03	1836.00	118943.00	48900	20230613	-8.28	31100	20230103	44.21	48900	-8.28	20230613	31100	44.21	20230103	48900	-8.28	20230613	31100	44.21	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
25	20230628	091115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	350	2	0.78	774103100	17111	7.33	45000	45500	45000	58300	31450	44900	45240.11	42.72	151	3421	45533	45216	44583	44266	43633	45375	44425	141	13425	100	35020	50	1	141467571	64014	24.65	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.18	Y	402340	100	141 억	60431906	N	N	46484	N	N
26	20230627	161115	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	0	3	0.00	10369441250	232972	88.81	44400	44900	43950	58300	31450	44900	44508.52	42.86	0	15665	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	63519	24.46	0.38	12	0.16	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.18	Y	402340	100	141 억	60626029	N	N	46484	N	N
27	20230627	151126	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	-150	5	-0.33	9664026300	217248	82.82	44400	44900	43950	58300	31450	44900	44483.84	42.86	0	21069	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	63307	24.37	0.38	12	0.15	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억	60626029	N	N	27560	N	N
28	20230627	141134	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	-150	5	-0.33	7980024400	179575	68.46	44400	44900	43950	58300	31450	44900	44438.39	42.86	0	16909	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	63307	24.37	0.38	12	0.13	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억	60626029	N	N	27560	N	N
29	20230627	121132	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44500	-400	5	-0.89	6039642000	136120	51.89	44400	44800	43950	58300	31450	44900	44369.98	42.86	0	12413	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	62953	24.24	0.37	12	0.10	1836.00	118943.00	48900	20230613	-9.00	31100	20230103	43.09	48900	-9.00	20230613	31100	43.09	20230103	48900	-9.00	20230613	31100	43.09	20230103	0.18	Y	402340	100	141 억	60626029	N	N	27560	N	N
30	20230627	111143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	-150	5	-0.33	5091476600	114846	43.78	44400	44800	43950	58300	31450	44900	44333.08	42.86	0	10706	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	63307	24.37	0.38	12	0.08	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.18	Y	402340	100	141 억	60626029	N	N	27560	N	N
31	20230627	101108	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44600	-300	5	-0.67	3555585200	80294	30.61	44400	44700	43950	58300	31450	44900	44282.08	42.86	0	3447	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	63095	24.29	0.37	12	0.06	1836.00	118943.00	48900	20230613	-8.79	31100	20230103	43.41	48900	-8.79	20230613	31100	43.41	20230103	48900	-8.79	20230613	31100	43.41	20230103	0.18	Y	402340	100	141 억	60626029	N	N	27560	N	N
32	20230627	091113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44300	-600	5	-1.34	753516650	16967	6.47	44400	44700	44150	58300	31450	44900	44410.72	42.86	0	-898	45400	45150	44750	44500	44100	45275	44625	141	13425	100	35020	50	1	141467571	62670	24.13	0.37	12	0.01	1836.00	118943.00	48900	20230613	-9.41	31100	20230103	42.44	48900	-9.41	20230613	31100	42.44	20230103	48900	-9.41	20230613	31100	42.44	20230103	0.18	Y	402340	100	141 억	60626029	N	N	27560	N	N
33	20230626	161113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	-350	5	-0.77	11741941300	262125	98.59	44550	45000	44350	58800	31700	45250	44795.16	42.81	0	25896	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	63519	24.46	0.38	12	0.19	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27560	N	N
34	20230626	151120	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44800	-450	5	-0.99	10558349450	235757	88.68	44550	45000	44350	58800	31700	45250	44784.88	42.81	0	26561	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	63377	24.40	0.38	12	0.17	1836.00	118943.00	48900	20230613	-8.38	31100	20230103	44.05	48900	-8.38	20230613	31100	44.05	20230103	48900	-8.38	20230613	31100	44.05	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
35	20230626	141118	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44900	-350	5	-0.77	9110312750	203440	76.52	44550	45000	44350	58800	31700	45250	44781.32	42.81	0	30770	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	63519	24.46	0.38	12	0.14	1836.00	118943.00	48900	20230613	-8.18	31100	20230103	44.37	48900	-8.18	20230613	31100	44.37	20230103	48900	-8.18	20230613	31100	44.37	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
36	20230626	121114	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44850	-400	5	-0.88	6516155400	145641	54.78	44550	45000	44350	58800	31700	45250	44741.22	42.81	0	25568	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	63448	24.43	0.38	12	0.10	1836.00	118943.00	48900	20230613	-8.28	31100	20230103	44.21	48900	-8.28	20230613	31100	44.21	20230103	48900	-8.28	20230613	31100	44.21	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
37	20230626	111113	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44950	-300	5	-0.66	5517302050	123390	46.41	44550	45000	44350	58800	31700	45250	44714.34	42.81	0	26354	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	63590	24.48	0.38	12	0.09	1836.00	118943.00	48900	20230613	-8.08	31100	20230103	44.53	48900	-8.08	20230613	31100	44.53	20230103	48900	-8.08	20230613	31100	44.53	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
38	20230626	101110	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44750	-500	5	-1.10	3755705300	84132	31.65	44550	44950	44350	58800	31700	45250	44640.63	42.81	0	19556	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	63307	24.37	0.38	12	0.06	1836.00	118943.00	48900	20230613	-8.49	31100	20230103	43.89	48900	-8.49	20230613	31100	43.89	20230103	48900	-8.49	20230613	31100	43.89	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
39	20230626	091117	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	44400	-850	5	-1.88	1369735000	30779	11.58	44550	44800	44350	58800	31700	45250	44502.26	42.81	0	9156	48016	46632	45716	44332	43416	46175	43875	141	13550	100	35290	50	1	141467571	62812	24.18	0.37	12	0.02	1836.00	118943.00	48900	20230613	-9.20	31100	20230103	42.77	48900	-9.20	20230613	31100	42.77	20230103	48900	-9.20	20230613	31100	42.77	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
40	20230623	191026	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45250	-700	5	-1.52	12088654850	265861	125.30	46400	47100	44800	59700	32200	45950	45446.99	42.81	46671	31662	46716	46332	45866	45482	45016	46525	45675	141	13750	100	35840	50	1	141467571	64014	24.65	0.38	12	0.19	1836.00	118943.00	48900	20230613	-7.46	31100	20230103	45.50	48900	-7.46	20230613	31100	45.50	20230103	48900	-7.46	20230613	31100	45.50	20230103	0.17	Y	402340	100	141 억	60568657	N	N	27843	N	N
41	20230623	140905	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45050	-900	5	-1.96	9087464250	199559	94.05	46400	47100	44800	59700	32200	45950	45537.73	42.78	0	16377	46716	46332	45866	45482	45016	46525	45675	141	13750	100	35840	50	1	141467571	63731	24.54	0.38	12	0.14	1836.00	118943.00	48900	20230613	-7.87	31100	20230103	44.86	48900	-7.87	20230613	31100	44.86	20230103	48900	-7.87	20230613	31100	44.86	20230103	0.17	Y	402340	100	141 억	60521986	N	N	9892	N	N
42	20230622	160216	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45950	-250	5	-0.54	9556298550	208272	83.52	45900	46250	45400	60000	32350	46200	45883.72	42.76	151	14414	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	65004	25.03	0.39	12	0.15	1836.00	118943.00	48900	20230613	-6.03	31100	20230103	47.75	48900	-6.03	20230613	31100	47.75	20230103	48900	-6.03	20230613	31100	47.75	20230103	0.17	Y	402340	100	141 억	60498146	N	N	9892	N	N
43	20230622	150905	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45750	-450	5	-0.97	7210199250	157168	63.02	45900	46250	45400	60000	32350	46200	45875.75	42.76	151	22328	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	64721	24.92	0.38	12	0.11	1836.00	118943.00	48900	20230613	-6.44	31100	20230103	47.11	48900	-6.44	20230613	31100	47.11	20230103	48900	-6.44	20230613	31100	47.11	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
44	20230622	140546	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-150	5	-0.32	5976770700	130276	52.24	45900	46250	45400	60000	32350	46200	45877.76	42.76	151	19728	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	65146	25.08	0.39	12	0.09	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
45	20230622	130613	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46100	-100	5	-0.22	5340085350	116443	46.69	45900	46250	45400	60000	32350	46200	45860.08	42.76	151	17631	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	65217	25.11	0.39	12	0.08	1836.00	118943.00	48900	20230613	-5.73	31100	20230103	48.23	48900	-5.73	20230613	31100	48.23	20230103	48900	-5.73	20230613	31100	48.23	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
46	20230622	120105	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45900	-300	5	-0.65	4691795350	102346	41.04	45900	46250	45400	60000	32350	46200	45842.49	42.76	151	13665	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	64934	25.00	0.39	12	0.07	1836.00	118943.00	48900	20230613	-6.13	31100	20230103	47.59	48900	-6.13	20230613	31100	47.59	20230103	48900	-6.13	20230613	31100	47.59	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
47	20230622	110732	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-150	5	-0.32	4092286700	89302	35.81	45900	46250	45400	60000	32350	46200	45825.25	42.76	151	10588	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	65146	25.08	0.39	12	0.06	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
48	20230622	100843	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46000	-200	5	-0.43	3027942850	66174	26.54	45900	46150	45400	60000	32350	46200	45757.29	42.76	151	4385	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	65075	25.05	0.39	12	0.05	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
49	20230622	091006	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	45400	-800	5	-1.73	744978250	16302	6.54	45900	46150	45400	60000	32350	46200	45698.58	42.76	151	-5302	47400	46800	46400	45800	45400	46600	45600	141	13825	100	36030	50	1	141467571	64226	24.73	0.38	12	0.01	1836.00	118943.00	48900	20230613	-7.16	31100	20230103	45.98	48900	-7.16	20230613	31100	45.98	20230103	48900	-7.16	20230613	31100	45.98	20230103	0.17	Y	402340	100	141 억	60498146	N	N	20807	N	N
50	20230621	160514	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46200	-300	5	-0.65	11497586050	248425	107.95	46700	47000	46000	60400	32550	46500	46281.99	42.76	151	23689	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65358	25.16	0.39	12	0.18	1836.00	118943.00	48900	20230613	-5.52	31100	20230103	48.55	48900	-5.52	20230613	31100	48.55	20230103	48900	-5.52	20230613	31100	48.55	20230103	0.17	Y	402340	100	141 억	60490630	N	N	20807	N	N
51	20230621	150606	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46000	-500	5	-1.08	9981158500	215553	93.67	46700	47000	46000	60400	32550	46500	46304.89	42.76	151	24244	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65075	25.05	0.39	12	0.15	1836.00	118943.00	48900	20230613	-5.93	31100	20230103	47.91	48900	-5.93	20230613	31100	47.91	20230103	48900	-5.93	20230613	31100	47.91	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
52	20230621	140626	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46150	-350	5	-0.75	8009526400	172748	75.07	46700	47000	46000	60400	32550	46500	46365.37	42.76	151	13502	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65287	25.14	0.39	12	0.12	1836.00	118943.00	48900	20230613	-5.62	31100	20230103	48.39	48900	-5.62	20230613	31100	48.39	20230103	48900	-5.62	20230613	31100	48.39	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
53	20230621	130856	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46050	-450	5	-0.97	6945116650	149675	65.04	46700	47000	46000	60400	32550	46500	46401.31	42.76	151	10902	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65146	25.08	0.39	12	0.11	1836.00	118943.00	48900	20230613	-5.83	31100	20230103	48.07	48900	-5.83	20230613	31100	48.07	20230103	48900	-5.83	20230613	31100	48.07	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
54	20230621	120207	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	-200	5	-0.43	5773814900	124286	54.01	46700	47000	46200	60400	32550	46500	46455.87	42.76	151	10928	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65499	25.22	0.39	12	0.09	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
55	20230621	110222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46400	-100	5	-0.22	4659990550	100226	43.55	46700	47000	46200	60400	32550	46500	46494.83	42.76	151	10810	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65641	25.27	0.39	12	0.07	1836.00	118943.00	48900	20230613	-5.11	31100	20230103	49.20	48900	-5.11	20230613	31100	49.20	20230103	48900	-5.11	20230613	31100	49.20	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
56	20230621	100746	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46300	-200	5	-0.43	2920551450	62717	27.25	46700	47000	46200	60400	32550	46500	46567.15	42.76	151	-1257	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	65499	25.22	0.39	12	0.04	1836.00	118943.00	48900	20230613	-5.32	31100	20230103	48.87	48900	-5.32	20230613	31100	48.87	20230103	48900	-5.32	20230613	31100	48.87	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
57	20230621	090450	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	250	2	0.54	784953150	16838	7.32	46700	46900	46450	60400	32550	46500	46618.01	42.76	151	-4784	47700	47100	46750	46150	45800	47400	46450	141	13925	100	36270	50	1	141467571	66136	25.46	0.39	12	0.01	1836.00	118943.00	48900	20230613	-4.40	31100	20230103	50.32	48900	-4.40	20230613	31100	50.32	20230103	48900	-4.40	20230613	31100	50.32	20230103	0.17	Y	402340	100	141 억	60490630	N	N	16198	N	N
58	20230620	160659	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	-500	5	-1.06	10621704000	227545	124.14	46400	47350	46400	61100	32900	47000	46680.14	42.74	-7590	66102	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	65782	25.33	0.39	12	0.16	1836.00	118943.00	48900	20230613	-4.91	31100	20230103	49.52	48900	-4.91	20230613	31100	49.52	20230103	48900	-4.91	20230613	31100	49.52	20230103	0.16	Y	402340	100	141 억	60462630	N	N	16198	N	N
59	20230620	151020	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46650	-350	5	-0.74	8732835850	186944	101.99	46400	47350	46400	61100	32900	47000	46713.65	42.74	-7590	52852	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	65995	25.41	0.39	12	0.13	1836.00	118943.00	48900	20230613	-4.60	31100	20230103	50.00	48900	-4.60	20230613	31100	50.00	20230103	48900	-4.60	20230613	31100	50.00	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
60	20230620	140843	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46700	-300	5	-0.64	6605435600	141280	77.08	46400	47350	46400	61100	32900	47000	46754.22	42.74	-7590	45732	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	66065	25.44	0.39	12	0.10	1836.00	118943.00	48900	20230613	-4.50	31100	20230103	50.16	48900	-4.50	20230613	31100	50.16	20230103	48900	-4.50	20230613	31100	50.16	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
61	20230620	130519	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	0	3	0.00	4488031300	96097	52.43	46400	47350	46400	61100	32900	47000	46703.14	42.74	-7590	26411	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	66490	25.60	0.40	12	0.07	1836.00	118943.00	48900	20230613	-3.89	31100	20230103	51.13	48900	-3.89	20230613	31100	51.13	20230103	48900	-3.89	20230613	31100	51.13	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
62	20230620	120747	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	-250	5	-0.53	3372049650	72370	39.48	46400	46900	46400	61100	32900	47000	46594.58	42.74	-7590	18953	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	66136	25.46	0.39	12	0.05	1836.00	118943.00	48900	20230613	-4.40	31100	20230103	50.32	48900	-4.40	20230613	31100	50.32	20230103	48900	-4.40	20230613	31100	50.32	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
63	20230620	110837	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46500	-500	5	-1.06	2526447200	54199	29.57	46400	46900	46400	61100	32900	47000	46614.28	42.74	-7590	12204	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	65782	25.33	0.39	12	0.04	1836.00	118943.00	48900	20230613	-4.91	31100	20230103	49.52	48900	-4.91	20230613	31100	49.52	20230103	48900	-4.91	20230613	31100	49.52	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
64	20230620	100417	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	-250	5	-0.53	1450258950	31120	16.98	46400	46900	46400	61100	32900	47000	46602.15	42.74	-7590	6637	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	66136	25.46	0.39	12	0.02	1836.00	118943.00	48900	20230613	-4.40	31100	20230103	50.32	48900	-4.40	20230613	31100	50.32	20230103	48900	-4.40	20230613	31100	50.32	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
65	20230620	090321	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46550	-450	5	-0.96	157613600	3385	1.85	46400	46900	46400	61100	32900	47000	46562.36	42.74	-7590	922	47966	47482	46966	46482	45966	47500	46500	141	14100	100	36660	50	1	141467571	65853	25.35	0.39	12	0.00	1836.00	118943.00	48900	20230613	-4.81	31100	20230103	49.68	48900	-4.81	20230613	31100	49.68	20230103	48900	-4.81	20230613	31100	49.68	20230103	0.16	Y	402340	100	141 억	60462630	N	N	13120	N	N
66	20230619	160208	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47000	-550	5	-1.16	8564027650	182904	66.22	47000	47450	46450	61800	33300	47550	46822.40	42.73	1828	-26179	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	66490	25.60	0.40	12	0.13	1836.00	118943.00	48900	20230613	-3.89	31100	20230103	51.13	48900	-3.89	20230613	31100	51.13	20230103	48900	-3.89	20230613	31100	51.13	20230103	0.16	Y	402340	100	141 억	60442499	N	N	13120	N	N
67	20230619	150718	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46700	-850	5	-1.79	7660734200	163660	59.26	47000	47450	46450	61800	33300	47550	46808.84	42.73	1828	-20560	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	66065	25.44	0.39	12	0.12	1836.00	118943.00	48900	20230613	-4.50	31100	20230103	50.16	48900	-4.50	20230613	31100	50.16	20230103	48900	-4.50	20230613	31100	50.16	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
68	20230619	140531	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46600	-950	5	-2.00	6273694050	133973	48.51	47000	47450	46450	61800	33300	47550	46828.05	42.73	1828	-20613	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	65924	25.38	0.39	12	0.09	1836.00	118943.00	48900	20230613	-4.70	31100	20230103	49.84	48900	-4.70	20230613	31100	49.84	20230103	48900	-4.70	20230613	31100	49.84	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
69	20230619	130305	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46650	-900	5	-1.89	4884639050	104141	37.71	47000	47450	46650	61800	33300	47550	46904.09	42.73	1828	-18216	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	65995	25.41	0.39	12	0.07	1836.00	118943.00	48900	20230613	-4.60	31100	20230103	50.00	48900	-4.60	20230613	31100	50.00	20230103	48900	-4.60	20230613	31100	50.00	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
70	20230619	120932	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46750	-800	5	-1.68	4135283500	88110	31.90	47000	47450	46700	61800	33300	47550	46933.19	42.73	1828	-13756	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	66136	25.46	0.39	12	0.06	1836.00	118943.00	48900	20230613	-4.40	31100	20230103	50.32	48900	-4.40	20230613	31100	50.32	20230103	48900	-4.40	20230613	31100	50.32	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
71	20230619	110405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46800	-750	5	-1.58	2349070550	50014	18.11	47000	47450	46800	61800	33300	47550	46968.26	42.73	1828	-1548	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	66207	25.49	0.39	12	0.04	1836.00	118943.00	48900	20230613	-4.29	31100	20230103	50.48	48900	-4.29	20230613	31100	50.48	20230103	48900	-4.29	20230613	31100	50.48	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
72	20230619	100534	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46950	-600	5	-1.26	1628617800	34653	12.55	47000	47450	46800	61800	33300	47550	46997.89	42.73	1828	3162	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	66419	25.57	0.39	12	0.02	1836.00	118943.00	48900	20230613	-3.99	31100	20230103	50.96	48900	-3.99	20230613	31100	50.96	20230103	48900	-3.99	20230613	31100	50.96	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
73	20230619	090522	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47150	-400	5	-0.84	168080750	3566	1.29	47000	47450	47000	61800	33300	47550	47134.25	42.73	1828	132	48616	48082	47516	46982	46416	47800	46700	141	14250	100	37080	50	1	141467571	66702	25.68	0.40	12	0.00	1836.00	118943.00	48900	20230613	-3.58	31100	20230103	51.61	48900	-3.58	20230613	31100	51.61	20230103	48900	-3.58	20230613	31100	51.61	20230103	0.16	Y	402340	100	141 억	60442499	N	N	47034	N	N
74	20230616	160258	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	-350	5	-0.73	12751092500	268785	91.21	47900	48050	46950	62200	33550	47900	47439.74	42.70	151	-17132	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67268	25.90	0.40	12	0.19	1836.00	118943.00	48900	20230613	-2.76	31100	20230103	52.89	48900	-2.76	20230613	31100	52.89	20230103	48900	-2.76	20230613	31100	52.89	20230103	0.15	Y	402340	100	141 억	60403135	N	N	47034	N	N
75	20230616	150140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47550	-350	5	-0.73	9039214650	190726	64.72	47900	48050	46950	62200	33550	47900	47393.72	42.70	151	-27201	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67268	25.90	0.40	12	0.13	1836.00	118943.00	48900	20230613	-2.76	31100	20230103	52.89	48900	-2.76	20230613	31100	52.89	20230103	48900	-2.76	20230613	31100	52.89	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
76	20230616	140530	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	-400	5	-0.84	6865256050	144966	49.19	47900	48050	46950	62200	33550	47900	47357.70	42.70	151	-24070	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67197	25.87	0.40	12	0.10	1836.00	118943.00	48900	20230613	-2.86	31100	20230103	52.73	48900	-2.86	20230613	31100	52.73	20230103	48900	-2.86	20230613	31100	52.73	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
77	20230616	130724	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47400	-500	5	-1.04	5155737500	108964	36.98	47900	48050	46950	62200	33550	47900	47315.97	42.70	151	-24474	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67056	25.82	0.40	12	0.08	1836.00	118943.00	48900	20230613	-3.07	31100	20230103	52.41	48900	-3.07	20230613	31100	52.41	20230103	48900	-3.07	20230613	31100	52.41	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
78	20230616	120502	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	-450	5	-0.94	4330089900	91526	31.06	47900	48050	46950	62200	33550	47900	47309.94	42.70	151	-24117	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67126	25.84	0.40	12	0.06	1836.00	118943.00	48900	20230613	-2.97	31100	20230103	52.57	48900	-2.97	20230613	31100	52.57	20230103	48900	-2.97	20230613	31100	52.57	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
79	20230616	110404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47150	-750	5	-1.57	3035297700	64072	21.74	47900	48050	47050	62200	33550	47900	47373.23	42.70	151	-18513	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	66702	25.68	0.40	12	0.05	1836.00	118943.00	48900	20230613	-3.58	31100	20230103	51.61	48900	-3.58	20230613	31100	51.61	20230103	48900	-3.58	20230613	31100	51.61	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
80	20230616	100615	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47500	-400	5	-0.84	1921435550	40483	13.74	47900	48050	47050	62200	33550	47900	47462.78	42.70	151	-10716	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67197	25.87	0.40	12	0.03	1836.00	118943.00	48900	20230613	-2.86	31100	20230103	52.73	48900	-2.86	20230613	31100	52.73	20230103	48900	-2.86	20230613	31100	52.73	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
81	20230616	090956	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47450	-450	5	-0.94	390375850	8188	2.78	47900	48050	47400	62200	33550	47900	47676.58	42.70	151	-2686	48766	48332	47766	47332	46766	48550	47550	141	14325	100	37360	50	1	141467571	67126	25.84	0.40	12	0.01	1836.00	118943.00	48900	20230613	-2.97	31100	20230103	52.57	48900	-2.97	20230613	31100	52.57	20230103	48900	-2.97	20230613	31100	52.57	20230103	0.15	Y	402340	100	141 억	60403135	N	N	74768	N	N
82	20230615	150515	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47700	550	2	1.17	11599446150	242164	75.44	47200	48200	47200	61200	33050	47150	47899.14	42.71	302	-31698	48716	47932	47466	46682	46216	47700	46450	141	14075	100	36770	50	1	141467571	67480	25.98	0.40	12	0.17	1836.00	118943.00	48900	20230613	-2.45	31100	20230103	53.38	48900	-2.45	20230613	31100	53.38	20230103	48900	-2.45	20230613	31100	53.38	20230103	0.20	Y	402340	100	141 억	60422360	N	N	61207	N	N
83	20230615	140736	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	47950	800	2	1.70	8959043000	187134	58.29	47200	48200	47200	61200	33050	47150	47875.01	42.71	302	-23659	48716	47932	47466	46682	46216	47700	46450	141	14075	100	36770	50	1	141467571	67834	26.12	0.40	12	0.13	1836.00	118943.00	48900	20230613	-1.94	31100	20230103	54.18	48900	-1.94	20230613	31100	54.18	20230103	48900	-1.94	20230613	31100	54.18	20230103	0.20	Y	402340	100	141 억	60422360	N	N	61207	N	N
84	20230615	130501	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	48050	900	2	1.91	7252136850	151516	47.20	47200	48200	47200	61200	33050	47150	47863.84	42.71	302	-14806	48716	47932	47466	46682	46216	47700	46450	141	14075	100	36770	50	1	141467571	67975	26.17	0.40	12	0.11	1836.00	118943.00	48900	20230613	-1.74	31100	20230103	54.50	48900	-1.74	20230613	31100	54.50	20230103	48900	-1.74	20230613	31100	54.50	20230103	0.20	Y	402340	100	141 억	60422360	N	N	61207	N	N
85	20230615	120830	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	48100	950	2	2.01	6010170650	125677	39.15	47200	48200	47200	61200	33050	47150	47822.36	42.71	302	-10111	48716	47932	47466	46682	46216	47700	46450	141	14075	100	36770	50	1	141467571	68046	26.20	0.40	12	0.09	1836.00	118943.00	48900	20230613	-1.64	31100	20230103	54.66	48900	-1.64	20230613	31100	54.66	20230103	48900	-1.64	20230613	31100	54.66	20230103	0.20	Y	402340	100	141 억	60422360	N	N	61207	N	N
86	20230615	110146	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	48000	850	2	1.80	4003082400	83829	26.11	47200	48200	47200	61200	33050	47150	47752.95	42.71	302	-1585	48716	47932	47466	46682	46216	47700	46450	141	14075	100	36770	50	1	141467571	67904	26.14	0.40	12	0.06	1836.00	118943.00	48900	20230613	-1.84	31100	20230103	54.34	48900	-1.84	20230613	31100	54.34	20230103	48900	-1.84	20230613	31100	54.34	20230103	0.20	Y	402340	100	141 억	60422360	N	N	61207	N	N
87	20230611	184632	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	46400	1100	2	2.43	18683902350	405964	75.97	45800	46550	44850	58800	31750	45300	46023.05	42.52	101143	76481	46533	45916	45383	44766	44233	45650	44500	141	13525	100	35330	50	1	141467571	65641	25.27	0.39	12	0.29	1836.00	118943.00	47200	20230526	-1.69	31100	20230103	49.20	47200	-1.69	20230526	31100	49.20	20230103	47200	-1.69	20230526	31100	49.20	20230103	0.20	Y	402340	100	141 억	60158359	N	N	81152	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History