KissMeData/138040/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160754	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	0	3	0.00	15858211650	382899	145.86	42050	42100	41000	53900	29050	41500	41416.17	15.27	0	-84802	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86410	5.09	1.54	12	0.18	8155.00	26951.00	48650	20230119	-14.70	19950	20221025	108.02	48650	-14.70	20230119	37300	11.26	20230106	48650	-14.70	20230119	19950	108.02	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	87637	N	N
3	20230630	150755	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	0	3	0.00	13500770200	326048	124.20	42050	42100	41000	53900	29050	41500	41407.31	15.27	0	-83583	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86410	5.09	1.54	12	0.16	8155.00	26951.00	48650	20230119	-14.70	19950	20221025	108.02	48650	-14.70	20230119	37300	11.26	20230106	48650	-14.70	20230119	19950	108.02	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
4	20230630	140754	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	50	2	0.12	9015933900	217762	82.95	42050	42100	41000	53900	29050	41500	41402.70	15.27	0	-81538	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86515	5.10	1.54	12	0.10	8155.00	26951.00	48650	20230119	-14.59	19950	20221025	108.27	48650	-14.59	20230119	37300	11.39	20230106	48650	-14.59	20230119	19950	108.27	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
5	20230630	130754	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	250	2	0.60	7997575100	193285	73.63	42050	42100	41000	53900	29050	41500	41377.11	15.27	0	-69041	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86931	5.12	1.55	12	0.09	8155.00	26951.00	48650	20230119	-14.18	19950	20221025	109.27	48650	-14.18	20230119	37300	11.93	20230106	48650	-14.18	20230119	19950	109.27	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
6	20230630	120752	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	-50	5	-0.12	6799386950	164492	62.66	42050	42100	41000	53900	29050	41500	41335.67	15.27	0	-61459	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86306	5.08	1.54	12	0.08	8155.00	26951.00	48650	20230119	-14.80	19950	20221025	107.77	48650	-14.80	20230119	37300	11.13	20230106	48650	-14.80	20230119	19950	107.77	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
7	20230630	110755	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	0	3	0.00	5644297200	136676	52.06	42050	42100	41000	53900	29050	41500	41296.92	15.27	0	-47976	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86410	5.09	1.54	12	0.07	8155.00	26951.00	48650	20230119	-14.70	19950	20221025	108.02	48650	-14.70	20230119	37300	11.26	20230106	48650	-14.70	20230119	19950	108.02	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
8	20230630	100755	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	50	2	0.12	3484699800	84392	32.15	42050	42100	41000	53900	29050	41500	41291.83	15.27	0	-38396	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86515	5.10	1.54	12	0.04	8155.00	26951.00	48650	20230119	-14.59	19950	20221025	108.27	48650	-14.59	20230119	37300	11.39	20230106	48650	-14.59	20230119	19950	108.27	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
9	20230630	090755	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	100	2	0.24	463357150	11104	4.23	42050	42100	41550	53900	29050	41500	41728.85	15.27	0	-4158	42500	42000	41750	41250	41000	41875	41125	1131	12425	500	30710	50	1	208217858	86619	5.10	1.54	12	0.01	8155.00	26951.00	48650	20230119	-14.49	19950	20221025	108.52	48650	-14.49	20230119	37300	11.53	20230106	48650	-14.49	20230119	19950	108.52	20221025	0.49	Y	138040	500	1130 억	31798322	N	N	47641	N	N
10	20230629	160753	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41500	-150	5	-0.36	10933969850	261861	83.23	41650	42250	41500	54100	29200	41650	41755.04	15.28	0	-56994	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	86410	5.09	1.54	12	0.13	8155.00	26951.00	48650	20230119	-14.70	19950	20221025	108.02	48650	-14.70	20230119	37300	11.26	20230106	48650	-14.70	20230119	19950	108.02	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	47641	N	N
11	20230629	150751	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41600	-50	5	-0.12	9062209200	216803	68.91	41650	42250	41500	54100	29200	41650	41799.28	15.28	0	-64254	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	86619	5.10	1.54	12	0.10	8155.00	26951.00	48650	20230119	-14.49	19950	20221025	108.52	48650	-14.49	20230119	37300	11.53	20230106	48650	-14.49	20230119	19950	108.52	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
12	20230629	140748	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41550	-100	5	-0.24	7761012500	185521	58.97	41650	42250	41500	54100	29200	41650	41833.61	15.28	0	-55658	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	86515	5.10	1.54	12	0.09	8155.00	26951.00	48650	20230119	-14.59	19950	20221025	108.27	48650	-14.59	20230119	37300	11.39	20230106	48650	-14.59	20230119	19950	108.27	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
13	20230629	130749	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	0	3	0.00	6170679100	147325	46.83	41650	42250	41550	54100	29200	41650	41884.81	15.28	0	-46456	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	86723	5.11	1.55	12	0.07	8155.00	26951.00	48650	20230119	-14.39	19950	20221025	108.77	48650	-14.39	20230119	37300	11.66	20230106	48650	-14.39	20230119	19950	108.77	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
14	20230629	120752	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	100	2	0.24	4597767750	109569	34.83	41650	42250	41650	54100	29200	41650	41962.30	15.28	0	-31284	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	86931	5.12	1.55	12	0.05	8155.00	26951.00	48650	20230119	-14.18	19950	20221025	109.27	48650	-14.18	20230119	37300	11.93	20230106	48650	-14.18	20230119	19950	109.27	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
15	20230629	110753	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41850	200	2	0.48	3489736200	83060	26.40	41650	42250	41650	54100	29200	41650	42014.64	15.28	0	-24035	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	87139	5.13	1.55	12	0.04	8155.00	26951.00	48650	20230119	-13.98	19950	20221025	109.77	48650	-13.98	20230119	37300	12.20	20230106	48650	-13.98	20230119	19950	109.77	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
16	20230629	100754	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	500	2	1.20	2208884050	52576	16.71	41650	42250	41650	54100	29200	41650	42013.16	15.28	0	-5510	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	87764	5.17	1.56	12	0.03	8155.00	26951.00	48650	20230119	-13.36	19950	20221025	111.28	48650	-13.36	20230119	37300	13.00	20230106	48650	-13.36	20230119	19950	111.28	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
17	20230629	090720	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	450	2	1.08	554366700	13257	4.21	41650	42150	41650	54100	29200	41650	41816.90	15.28	0	-597	42516	42082	41716	41282	40916	42300	41500	1131	12450	500	30820	50	1	208217858	87660	5.16	1.56	12	0.01	8155.00	26951.00	48650	20230119	-13.46	19950	20221025	111.03	48650	-13.46	20230119	37300	12.87	20230106	48650	-13.46	20230119	19950	111.03	20221025	0.49	Y	138040	500	1130 억	31814716	N	N	40436	N	N
18	20230628	160741	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	400	2	0.97	13147461300	314502	78.80	41450	42150	41350	53600	28900	41250	41805.06	15.29	158	-14626	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	86723	5.11	1.55	12	0.15	8155.00	26951.00	48650	20230119	-14.39	19950	20221025	108.77	48650	-14.39	20230119	37300	11.66	20230106	48650	-14.39	20230119	19950	108.77	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	40436	N	N
19	20230628	150747	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	12161169700	290823	72.87	41450	42150	41350	53600	28900	41250	41816.40	15.29	158	-16336	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	86827	5.11	1.55	12	0.14	8155.00	26951.00	48650	20230119	-14.29	19950	20221025	109.02	48650	-14.29	20230119	37300	11.80	20230106	48650	-14.29	20230119	19950	109.02	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
20	20230628	140745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	450	2	1.09	8932728600	213331	53.45	41450	42150	41350	53600	28900	41250	41872.62	15.29	158	-19001	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	86827	5.11	1.55	12	0.10	8155.00	26951.00	48650	20230119	-14.29	19950	20221025	109.02	48650	-14.29	20230119	37300	11.80	20230106	48650	-14.29	20230119	19950	109.02	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
21	20230628	130745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	800	2	1.94	6666754800	159262	39.90	41450	42150	41350	53600	28900	41250	41860.30	15.29	158	-16381	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	87556	5.16	1.56	12	0.08	8155.00	26951.00	48650	20230119	-13.57	19950	20221025	110.78	48650	-13.57	20230119	37300	12.73	20230106	48650	-13.57	20230119	19950	110.78	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
22	20230628	120751	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41900	650	2	1.58	5283698150	126361	31.66	41450	42150	41350	53600	28900	41250	41814.31	15.29	158	-12574	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	87243	5.14	1.55	12	0.06	8155.00	26951.00	48650	20230119	-13.87	19950	20221025	110.03	48650	-13.87	20230119	37300	12.33	20230106	48650	-13.87	20230119	19950	110.03	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
23	20230628	110750	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	700	2	1.70	4210791450	100757	25.25	41450	42150	41350	53600	28900	41250	41791.55	15.29	158	-6264	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	87347	5.14	1.56	12	0.05	8155.00	26951.00	48650	20230119	-13.77	19950	20221025	110.28	48650	-13.77	20230119	37300	12.47	20230106	48650	-13.77	20230119	19950	110.28	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
24	20230628	100751	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	500	2	1.21	1813677800	43597	10.92	41450	41900	41350	53600	28900	41250	41600.98	15.29	158	-12674	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	86931	5.12	1.55	12	0.02	8155.00	26951.00	48650	20230119	-14.18	19950	20221025	109.27	48650	-14.18	20230119	37300	11.93	20230106	48650	-14.18	20230119	19950	109.27	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
25	20230628	090748	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41450	200	2	0.48	194338050	4686	1.17	41450	41600	41350	53600	28900	41250	41472.06	15.29	158	-1832	42183	41716	41433	40966	40683	41575	40825	1131	12350	500	30520	50	1	208217858	86306	5.08	1.54	12	0.00	8155.00	26951.00	48650	20230119	-14.80	19950	20221025	107.77	48650	-14.80	20230119	37300	11.13	20230106	48650	-14.80	20230119	19950	107.77	20221025	0.50	Y	138040	500	1130 억	31837502	N	N	26023	N	N
26	20230627	160745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41250	-700	5	-1.67	16551105450	398540	121.46	41850	41900	41150	54500	29400	41950	41530.53	15.32	0	-39163	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	85890	5.06	1.53	12	0.19	8155.00	26951.00	48650	20230119	-15.21	19950	20221025	106.77	48650	-15.21	20230119	37300	10.59	20230106	48650	-15.21	20230119	19950	106.77	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	26023	N	N
27	20230627	150751	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41350	-600	5	-1.43	14258383100	342969	104.52	41850	41900	41150	54500	29400	41950	41573.39	15.32	0	-40350	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86098	5.07	1.53	12	0.16	8155.00	26951.00	48650	20230119	-15.01	19950	20221025	107.27	48650	-15.01	20230119	37300	10.86	20230106	48650	-15.01	20230119	19950	107.27	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
28	20230627	140800	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-300	5	-0.72	10610990550	255028	77.72	41850	41900	41150	54500	29400	41950	41607.16	15.32	0	-47515	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86723	5.11	1.55	12	0.12	8155.00	26951.00	48650	20230119	-14.39	19950	20221025	108.77	48650	-14.39	20230119	37300	11.66	20230106	48650	-14.39	20230119	19950	108.77	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
29	20230627	130758	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-300	5	-0.72	9455176500	227287	69.27	41850	41900	41150	54500	29400	41950	41600.16	15.32	0	-45589	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86723	5.11	1.55	12	0.11	8155.00	26951.00	48650	20230119	-14.39	19950	20221025	108.77	48650	-14.39	20230119	37300	11.66	20230106	48650	-14.39	20230119	19950	108.77	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
30	20230627	120800	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-250	5	-0.60	8450494750	203172	61.92	41850	41900	41150	54500	29400	41950	41592.81	15.32	0	-39526	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86827	5.11	1.55	12	0.10	8155.00	26951.00	48650	20230119	-14.29	19950	20221025	109.02	48650	-14.29	20230119	37300	11.80	20230106	48650	-14.29	20230119	19950	109.02	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
31	20230627	110806	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41650	-300	5	-0.72	7143490500	171819	52.36	41850	41900	41150	54500	29400	41950	41575.67	15.32	0	-31799	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86723	5.11	1.55	12	0.08	8155.00	26951.00	48650	20230119	-14.39	19950	20221025	108.77	48650	-14.39	20230119	37300	11.66	20230106	48650	-14.39	20230119	19950	108.77	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
32	20230627	100742	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41700	-250	5	-0.60	5138912100	123590	37.66	41850	41900	41150	54500	29400	41950	41580.32	15.32	0	-22684	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86827	5.11	1.55	12	0.06	8155.00	26951.00	48650	20230119	-14.29	19950	20221025	109.02	48650	-14.29	20230119	37300	11.80	20230106	48650	-14.29	20230119	19950	109.02	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
33	20230627	090747	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41750	-200	5	-0.48	721219000	17312	5.28	41850	41900	41400	54500	29400	41950	41660.06	15.32	0	-7158	43150	42550	42150	41550	41150	42850	41850	1131	12550	500	31040	50	1	208217858	86931	5.12	1.55	12	0.01	8155.00	26951.00	48650	20230119	-14.18	19950	20221025	109.27	48650	-14.18	20230119	37300	11.93	20230106	48650	-14.18	20230119	19950	109.27	20221025	0.49	Y	138040	500	1130 억	31896598	N	N	59288	N	N
34	20230626	160746	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-100	5	-0.24	13706387750	325284	55.49	41900	42750	41750	54600	29450	42050	42137.03	15.36	0	-79607	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	87347	5.14	1.56	12	0.16	8155.00	26951.00	48650	20230119	-13.77	19950	20221025	110.28	48650	-13.77	20230119	37300	12.47	20230106	48650	-13.77	20230119	19950	110.28	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	59288	N	N
35	20230626	150751	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	41950	-100	5	-0.24	12428538050	294824	50.30	41900	42750	41750	54600	29450	42050	42155.80	15.36	0	-77502	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	87347	5.14	1.56	12	0.14	8155.00	26951.00	48650	20230119	-13.77	19950	20221025	110.28	48650	-13.77	20230119	37300	12.47	20230106	48650	-13.77	20230119	19950	110.28	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
36	20230626	140750	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	0	3	0.00	8460955550	200191	34.15	41900	42750	41800	54600	29450	42050	42264.45	15.36	0	-72700	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	87556	5.16	1.56	12	0.10	8155.00	26951.00	48650	20230119	-13.57	19950	20221025	110.78	48650	-13.57	20230119	37300	12.73	20230106	48650	-13.57	20230119	19950	110.78	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
37	20230626	130745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42700	650	2	1.55	6587005500	155967	26.61	41900	42750	41800	54600	29450	42050	42233.36	15.36	0	-52818	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	88909	5.24	1.58	12	0.07	8155.00	26951.00	48650	20230119	-12.23	19950	20221025	114.04	48650	-12.23	20230119	37300	14.48	20230106	48650	-12.23	20230119	19950	114.04	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
38	20230626	120745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42300	250	2	0.59	4646653300	110368	18.83	41900	42350	41800	54600	29450	42050	42101.47	15.36	0	-47530	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	88076	5.19	1.57	12	0.05	8155.00	26951.00	48650	20230119	-13.05	19950	20221025	112.03	48650	-13.05	20230119	37300	13.40	20230106	48650	-13.05	20230119	19950	112.03	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
39	20230626	110745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	50	2	0.12	3827677950	90956	15.52	41900	42350	41800	54600	29450	42050	42082.75	15.36	0	-41923	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	87660	5.16	1.56	12	0.04	8155.00	26951.00	48650	20230119	-13.46	19950	20221025	111.03	48650	-13.46	20230119	37300	12.87	20230106	48650	-13.46	20230119	19950	111.03	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
40	20230626	100745	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42100	50	2	0.12	2377121700	56486	9.64	41900	42350	41800	54600	29450	42050	42083.40	15.36	0	-30555	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	87660	5.16	1.56	12	0.03	8155.00	26951.00	48650	20230119	-13.46	19950	20221025	111.03	48650	-13.46	20230119	37300	12.87	20230106	48650	-13.46	20230119	19950	111.03	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
41	20230626	090747	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42150	100	2	0.24	344437300	8205	1.40	41900	42250	41800	54600	29450	42050	41978.68	15.36	0	-2735	44316	43182	42566	41432	40816	42875	41125	1131	12575	500	31110	50	1	208217858	87764	5.17	1.56	12	0.00	8155.00	26951.00	48650	20230119	-13.36	19950	20221025	111.28	48650	-13.36	20230119	37300	13.00	20230106	48650	-13.36	20230119	19950	111.28	20221025	0.49	Y	138040	500	1130 억	31979904	N	N	65637	N	N
42	20230623	174617	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42050	-1450	5	-3.33	24853620950	585416	170.05	43700	43700	41950	56500	30450	43500	42456.10	15.46	0	-199506	44500	44000	43450	42950	42400	44250	43200	1131	13025	500	32190	50	1	208217858	87556	5.16	1.56	12	0.28	8155.00	26951.00	48650	20230119	-13.57	19950	20221025	110.78	48650	-13.57	20230119	37300	12.73	20230106	48650	-13.57	20230119	19950	110.78	20221025	0.52	Y	138040	500	1130 억	32198882	N	N	65336	N	N
43	20230623	140623	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42200	-1300	5	-2.99	19516985400	458619	133.22	43700	43700	41950	56500	30450	43500	42555.99	15.46	0	-171413	44500	44000	43450	42950	42400	44250	43200	1131	13025	500	32190	50	1	208217858	87868	5.17	1.57	12	0.22	8155.00	26951.00	48650	20230119	-13.26	19950	20221025	111.53	48650	-13.26	20230119	37300	13.14	20230106	48650	-13.26	20230119	19950	111.53	20221025	0.52	Y	138040	500	1130 억	32198882	N	N	41693	N	N
44	20230622	160834	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	0	3	0.00	14957670950	344126	66.77	43450	43950	42900	56500	30450	43500	43465.66	15.50	158	-86807	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	90575	5.33	1.61	12	0.17	8155.00	26951.00	48650	20230119	-10.59	19950	20221025	118.05	48650	-10.59	20230119	37300	16.62	20230106	48650	-10.59	20230119	19950	118.05	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	41693	N	N
45	20230622	150649	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	0	3	0.00	12992340750	298937	58.00	43450	43950	42900	56500	30450	43500	43461.80	15.50	158	-74163	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	90575	5.33	1.61	12	0.14	8155.00	26951.00	48650	20230119	-10.59	19950	20221025	118.05	48650	-10.59	20230119	37300	16.62	20230106	48650	-10.59	20230119	19950	118.05	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
46	20230622	140220	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	50	2	0.11	10589585100	243635	47.27	43450	43950	42900	56500	30450	43500	43464.96	15.50	158	-63130	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	90679	5.34	1.62	12	0.12	8155.00	26951.00	48650	20230119	-10.48	19950	20221025	118.30	48650	-10.48	20230119	37300	16.76	20230106	48650	-10.48	20230119	19950	118.30	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
47	20230622	130918	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	300	2	0.69	8895686300	204877	39.75	43450	43950	42900	56500	30450	43500	43419.64	15.50	158	-56177	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	91199	5.37	1.63	12	0.10	8155.00	26951.00	48650	20230119	-9.97	19950	20221025	119.55	48650	-9.97	20230119	37300	17.43	20230106	48650	-9.97	20230119	19950	119.55	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
48	20230622	120730	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	150	2	0.34	6496832100	150073	29.12	43450	43650	42900	56500	30450	43500	43291.15	15.50	158	-49410	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	90887	5.35	1.62	12	0.07	8155.00	26951.00	48650	20230119	-10.28	19950	20221025	118.80	48650	-10.28	20230119	37300	17.02	20230106	48650	-10.28	20230119	19950	118.80	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
49	20230622	110658	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	50	2	0.11	4643003100	107480	20.85	43450	43650	42900	56500	30450	43500	43198.76	15.50	158	-50019	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	90679	5.34	1.62	12	0.05	8155.00	26951.00	48650	20230119	-10.48	19950	20221025	118.30	48650	-10.48	20230119	37300	16.76	20230106	48650	-10.48	20230119	19950	118.30	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
50	20230622	100358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	-400	5	-0.92	2845824750	66101	12.83	43450	43450	42900	56500	30450	43500	43052.67	15.50	158	-42667	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	89742	5.29	1.60	12	0.03	8155.00	26951.00	48650	20230119	-11.41	19950	20221025	116.04	48650	-11.41	20230119	37300	15.55	20230106	48650	-11.41	20230119	19950	116.04	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
51	20230622	090312	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	-350	5	-0.80	112627550	2603	0.51	43450	43450	43150	56500	30450	43500	43268.36	15.50	158	-1606	44500	44000	43650	43150	42800	43825	42975	1131	13025	500	32190	50	1	208217858	89846	5.29	1.60	12	0.00	8155.00	26951.00	48650	20230119	-11.31	19950	20221025	116.29	48650	-11.31	20230119	37300	15.68	20230106	48650	-11.31	20230119	19950	116.29	20221025	0.52	Y	138040	500	1130 억	32277812	N	N	73135	N	N
52	20230621	160609	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	150	2	0.35	22465825600	514613	115.99	43750	44150	43300	56300	30350	43350	43655.83	15.69	158	-52626	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	90575	5.33	1.61	12	0.25	8155.00	26951.00	48650	20230119	-10.59	19950	20221025	118.05	48650	-10.59	20230119	37300	16.62	20230106	48650	-10.59	20230119	19950	118.05	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	73135	N	N
53	20230621	150835	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	100	2	0.23	19720648200	451437	101.75	43750	44150	43350	56300	30350	43350	43684.16	15.69	158	-60909	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	90471	5.33	1.61	12	0.22	8155.00	26951.00	48650	20230119	-10.69	19950	20221025	117.79	48650	-10.69	20230119	37300	16.49	20230106	48650	-10.69	20230119	19950	117.79	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
54	20230621	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43600	250	2	0.58	15462801550	353777	79.74	43750	44150	43350	56300	30350	43350	43707.76	15.69	158	-36541	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	90783	5.35	1.62	12	0.17	8155.00	26951.00	48650	20230119	-10.38	19950	20221025	118.55	48650	-10.38	20230119	37300	16.89	20230106	48650	-10.38	20230119	19950	118.55	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
55	20230621	130947	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	150	2	0.35	12700790350	290415	65.46	43750	44150	43350	56300	30350	43350	43733.25	15.69	158	-11793	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	90575	5.33	1.61	12	0.14	8155.00	26951.00	48650	20230119	-10.59	19950	20221025	118.05	48650	-10.59	20230119	37300	16.62	20230106	48650	-10.59	20230119	19950	118.05	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
56	20230621	120239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43650	300	2	0.69	10569550650	241467	54.42	43750	44150	43350	56300	30350	43350	43772.24	15.69	158	9840	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	90887	5.35	1.62	12	0.12	8155.00	26951.00	48650	20230119	-10.28	19950	20221025	118.80	48650	-10.28	20230119	37300	17.02	20230106	48650	-10.28	20230119	19950	118.80	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
57	20230621	110456	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	450	2	1.04	8412494250	192018	43.28	43750	44150	43350	56300	30350	43350	43810.97	15.69	158	33102	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	91199	5.37	1.63	12	0.09	8155.00	26951.00	48650	20230119	-9.97	19950	20221025	119.55	48650	-9.97	20230119	37300	17.43	20230106	48650	-9.97	20230119	19950	119.55	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
58	20230621	100213	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	550	2	1.27	5631940350	128544	28.97	43750	44150	43350	56300	30350	43350	43813.33	15.69	158	42802	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	91408	5.38	1.63	12	0.06	8155.00	26951.00	48650	20230119	-9.76	19950	20221025	120.05	48650	-9.76	20230119	37300	17.69	20230106	48650	-9.76	20230119	19950	120.05	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
59	20230621	090810	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	50	2	0.12	666876700	15309	3.45	43750	43750	43350	56300	30350	43350	43561.09	15.69	158	1461	44316	43832	43366	42882	42416	44075	43125	1131	12975	500	32070	50	1	208217858	90367	5.32	1.61	12	0.01	8155.00	26951.00	48650	20230119	-10.79	19950	20221025	117.54	48650	-10.79	20230119	37300	16.35	20230106	48650	-10.79	20230119	19950	117.54	20221025	0.53	Y	138040	500	1130 억	32662548	N	N	60549	N	N
60	20230620	160349	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	350	2	0.81	19180707200	443416	99.77	43100	43850	42900	55900	30100	43000	43256.65	15.67	1071341	-19040	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	90262	5.32	1.61	12	0.21	8155.00	26951.00	48650	20230119	-10.89	19950	20221025	117.29	48650	-10.89	20230119	37300	16.22	20230106	48650	-10.89	20230119	19950	117.29	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	60549	N	N
61	20230620	150401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43100	100	2	0.23	16322528350	377512	84.94	43100	43850	42900	55900	30100	43000	43237.11	15.67	1071341	-14489	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	89742	5.29	1.60	12	0.18	8155.00	26951.00	48650	20230119	-11.41	19950	20221025	116.04	48650	-11.41	20230119	37300	15.55	20230106	48650	-11.41	20230119	19950	116.04	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
62	20230620	140634	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43150	150	2	0.35	13442161550	310768	69.92	43100	43850	42900	55900	30100	43000	43254.65	15.67	1071341	-17745	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	89846	5.29	1.60	12	0.15	8155.00	26951.00	48650	20230119	-11.31	19950	20221025	116.29	48650	-11.31	20230119	37300	15.68	20230106	48650	-11.31	20230119	19950	116.29	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
63	20230620	130522	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43250	250	2	0.58	10831619300	250278	56.31	43100	43850	42900	55900	30100	43000	43278.35	15.67	1071341	-14021	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	90054	5.30	1.60	12	0.12	8155.00	26951.00	48650	20230119	-11.10	19950	20221025	116.79	48650	-11.10	20230119	37300	15.95	20230106	48650	-11.10	20230119	19950	116.79	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
64	20230620	120116	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	0	3	0.00	8442008850	194840	43.84	43100	43850	42900	55900	30100	43000	43327.90	15.67	1071341	-15327	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	89534	5.27	1.60	12	0.09	8155.00	26951.00	48650	20230119	-11.61	19950	20221025	115.54	48650	-11.61	20230119	37300	15.28	20230106	48650	-11.61	20230119	19950	115.54	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
65	20230620	110404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42950	-50	5	-0.12	6337022050	145939	32.84	43100	43850	42900	55900	30100	43000	43422.40	15.67	1071341	-8643	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	89430	5.27	1.59	12	0.07	8155.00	26951.00	48650	20230119	-11.72	19950	20221025	115.29	48650	-11.72	20230119	37300	15.15	20230106	48650	-11.72	20230119	19950	115.29	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
66	20230620	100938	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	550	2	1.28	3558347450	81707	18.38	43100	43850	43000	55900	30100	43000	43550.09	15.67	1071341	6128	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	90679	5.34	1.62	12	0.04	8155.00	26951.00	48650	20230119	-10.48	19950	20221025	118.30	48650	-10.48	20230119	37300	16.76	20230106	48650	-10.48	20230119	19950	118.30	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
67	20230620	090744	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43550	550	2	1.28	782618250	18085	4.07	43100	43700	43000	55900	30100	43000	43274.44	15.67	1071341	-3232	44433	43716	43233	42516	42033	43475	42275	1131	12900	500	31820	50	1	208217858	90679	5.34	1.62	12	0.01	8155.00	26951.00	48650	20230119	-10.48	19950	20221025	118.30	48650	-10.48	20230119	37300	16.76	20230106	48650	-10.48	20230119	19950	118.30	20221025	0.55	Y	138040	500	1130 억	32625897	N	N	71554	N	N
68	20230619	161025	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43000	-900	5	-2.05	19162996150	443906	21.91	43850	43950	42750	57000	30750	43900	43168.96	15.74	0	-177286	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	89534	5.27	1.60	12	0.21	8155.00	26951.00	48650	20230119	-11.61	19950	20221025	115.54	48650	-11.61	20230119	37300	15.28	20230106	48650	-11.61	20230119	19950	115.54	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	71554	N	N
69	20230619	150336	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	-850	5	-1.94	17181834500	397815	19.63	43850	43950	42750	57000	30750	43900	43190.42	15.74	0	-164826	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	89638	5.28	1.60	12	0.19	8155.00	26951.00	48650	20230119	-11.51	19950	20221025	115.79	48650	-11.51	20230119	37300	15.42	20230106	48650	-11.51	20230119	19950	115.79	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
70	20230619	140250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42850	-1050	5	-2.39	14464414250	334611	16.51	43850	43950	42750	57000	30750	43900	43227.44	15.74	0	-133616	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	89221	5.25	1.59	12	0.16	8155.00	26951.00	48650	20230119	-11.92	19950	20221025	114.79	48650	-11.92	20230119	37300	14.88	20230106	48650	-11.92	20230119	19950	114.79	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
71	20230619	130234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	-700	5	-1.59	10794178650	249158	12.30	43850	43950	42900	57000	30750	43900	43322.50	15.74	0	-92771	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	89950	5.30	1.60	12	0.12	8155.00	26951.00	48650	20230119	-11.20	19950	20221025	116.54	48650	-11.20	20230119	37300	15.82	20230106	48650	-11.20	20230119	19950	116.54	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
72	20230619	120254	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	-450	5	-1.03	9272718450	214002	10.56	43850	43950	42900	57000	30750	43900	43329.91	15.74	0	-76570	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	90471	5.33	1.61	12	0.10	8155.00	26951.00	48650	20230119	-10.69	19950	20221025	117.79	48650	-10.69	20230119	37300	16.49	20230106	48650	-10.69	20230119	19950	117.79	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
73	20230619	110756	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43200	-700	5	-1.59	7493598100	172926	8.53	43850	43950	42900	57000	30750	43900	43333.96	15.74	0	-59136	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	89950	5.30	1.60	12	0.08	8155.00	26951.00	48650	20230119	-11.20	19950	20221025	116.54	48650	-11.20	20230119	37300	15.82	20230106	48650	-11.20	20230119	19950	116.54	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
74	20230619	100302	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43350	-550	5	-1.25	4055146300	93180	4.60	43850	43950	43150	57000	30750	43900	43519.27	15.74	0	-31061	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	90262	5.32	1.61	12	0.04	8155.00	26951.00	48650	20230119	-10.89	19950	20221025	117.29	48650	-10.89	20230119	37300	16.22	20230106	48650	-10.89	20230119	19950	117.29	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
75	20230619	090335	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43700	-200	5	-0.46	411468750	9398	0.46	43850	43850	43600	57000	30750	43900	43781.91	15.74	0	-3504	44666	44282	43516	43132	42366	44475	43325	1131	13125	500	32480	50	1	208217858	90991	5.36	1.62	12	0.00	8155.00	26951.00	48650	20230119	-10.17	19950	20221025	119.05	48650	-10.17	20230119	37300	17.16	20230106	48650	-10.17	20230119	19950	119.05	20221025	0.58	Y	138040	500	1130 억	32763931	N	N	100715	N	N
76	20230616	160955	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43900	1300	2	3.05	88540973100	2024070	379.64	43000	43900	42750	55300	29850	42600	43744.00	15.75	158	-57206	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	91408	5.38	1.63	12	0.97	8155.00	26951.00	48650	20230119	-9.76	19950	20221025	120.05	48650	-9.76	20230119	37300	17.69	20230106	48650	-9.76	20230119	19950	120.05	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	100715	N	N
77	20230616	150655	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43800	1200	2	2.82	26181939350	603525	113.20	43000	43850	42750	55300	29850	42600	43381.70	15.75	158	-75938	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	91199	5.37	1.63	12	0.29	8155.00	26951.00	48650	20230119	-9.97	19950	20221025	119.55	48650	-9.97	20230119	37300	17.43	20230106	48650	-9.97	20230119	19950	119.55	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
78	20230616	140351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43450	850	2	2.00	19498871350	450414	84.48	43000	43600	42750	55300	29850	42600	43291.00	15.75	158	-91237	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	90471	5.33	1.61	12	0.22	8155.00	26951.00	48650	20230119	-10.69	19950	20221025	117.79	48650	-10.69	20230119	37300	16.49	20230106	48650	-10.69	20230119	19950	117.79	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
79	20230616	130443	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	800	2	1.88	15369638400	355268	66.63	43000	43600	42750	55300	29850	42600	43262.10	15.75	158	-90340	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	90367	5.32	1.61	12	0.17	8155.00	26951.00	48650	20230119	-10.79	19950	20221025	117.54	48650	-10.79	20230119	37300	16.35	20230106	48650	-10.79	20230119	19950	117.54	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
80	20230616	120520	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43400	800	2	1.88	12816947000	296434	55.60	43000	43600	42750	55300	29850	42600	43237.10	15.75	158	-78495	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	90367	5.32	1.61	12	0.14	8155.00	26951.00	48650	20230119	-10.79	19950	20221025	117.54	48650	-10.79	20230119	37300	16.35	20230106	48650	-10.79	20230119	19950	117.54	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
81	20230616	110205	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43500	900	2	2.11	9884299850	228832	42.92	43000	43600	42750	55300	29850	42600	43194.57	15.75	158	-61096	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	90575	5.33	1.61	12	0.11	8155.00	26951.00	48650	20230119	-10.59	19950	20221025	118.05	48650	-10.59	20230119	37300	16.62	20230106	48650	-10.59	20230119	19950	118.05	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
82	20230616	101009	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43050	450	2	1.06	6222068450	144322	27.07	43000	43400	42750	55300	29850	42600	43112.40	15.75	158	-44217	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	89638	5.28	1.60	12	0.07	8155.00	26951.00	48650	20230119	-11.51	19950	20221025	115.79	48650	-11.51	20230119	37300	15.42	20230106	48650	-11.51	20230119	19950	115.79	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
83	20230616	090957	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	43300	700	2	1.64	1910476450	44276	8.30	43000	43350	42850	55300	29850	42600	43149.26	15.75	158	-6839	44133	43366	42883	42116	41633	43125	41875	1131	12725	500	31520	50	1	208217858	90158	5.31	1.61	12	0.02	8155.00	26951.00	48650	20230119	-11.00	19950	20221025	117.04	48650	-11.00	20230119	37300	16.09	20230106	48650	-11.00	20230119	19950	117.04	20221025	0.57	Y	138040	500	1130 억	32795294	N	N	58523	N	N
84	20230615	150457	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42500	-400	5	-0.93	19946735750	466722	91.68	43000	43650	42400	55700	30050	42900	42737.94	15.79	316	-158373	44333	43616	43033	42316	41733	43325	42025	1131	12825	500	31740	50	1	208217858	88493	5.21	1.58	12	0.22	8155.00	26951.00	48650	20230119	-12.64	19950	20221025	113.03	48650	-12.64	20230119	37300	13.94	20230106	48650	-12.64	20230119	19950	113.03	20221025	0.49	Y	138040	500	1130 억	32871177	N	N	110596	N	N
85	20230615	140400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42600	-300	5	-0.70	16241237900	379635	74.57	43000	43650	42400	55700	30050	42900	42781.19	15.79	316	-137655	44333	43616	43033	42316	41733	43325	42025	1131	12825	500	31740	50	1	208217858	88701	5.22	1.58	12	0.18	8155.00	26951.00	48650	20230119	-12.44	19950	20221025	113.53	48650	-12.44	20230119	37300	14.21	20230106	48650	-12.44	20230119	19950	113.53	20221025	0.49	Y	138040	500	1130 억	32871177	N	N	110596	N	N
86	20230615	131013	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42800	-100	5	-0.23	12682701750	296016	58.15	43000	43650	42500	55700	30050	42900	42844.65	15.79	316	-108307	44333	43616	43033	42316	41733	43325	42025	1131	12825	500	31740	50	1	208217858	89117	5.25	1.59	12	0.14	8155.00	26951.00	48650	20230119	-12.02	19950	20221025	114.54	48650	-12.02	20230119	37300	14.75	20230106	48650	-12.02	20230119	19950	114.54	20221025	0.49	Y	138040	500	1130 억	32871177	N	N	110596	N	N
87	20230615	120604	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42650	-250	5	-0.58	10544219250	245873	48.30	43000	43650	42500	55700	30050	42900	42884.82	15.79	316	-89539	44333	43616	43033	42316	41733	43325	42025	1131	12825	500	31740	50	1	208217858	88805	5.23	1.58	12	0.12	8155.00	26951.00	48650	20230119	-12.33	19950	20221025	113.78	48650	-12.33	20230119	37300	14.34	20230106	48650	-12.33	20230119	19950	113.78	20221025	0.49	Y	138040	500	1130 억	32871177	N	N	110596	N	N
88	20230615	110528	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	42750	-150	5	-0.35	7790648350	181240	35.60	43000	43650	42550	55700	30050	42900	42985.26	15.79	316	-56150	44333	43616	43033	42316	41733	43325	42025	1131	12825	500	31740	50	1	208217858	89013	5.24	1.59	12	0.09	8155.00	26951.00	48650	20230119	-12.13	19950	20221025	114.29	48650	-12.13	20230119	37300	14.61	20230106	48650	-12.13	20230119	19950	114.29	20221025	0.49	Y	138040	500	1130 억	32871177	N	N	110596	N	N
89	20230611	184614	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	44650	-1750	5	-3.77	66997921300	1491757	63.61	46500	46700	44400	60300	32500	46400	44912.45	16.10	-224867	-547967	47866	47132	46666	45932	45466	46900	45700	1131	13900	500	34330	50	1	208217858	92969	5.48	1.66	12	0.72	8155.00	26951.00	48650	20230119	-8.22	19950	20221025	123.81	48650	-8.22	20230119	37300	19.71	20230106	48650	-8.22	20230119	19950	123.81	20221025	0.40	Y	138040	500	1130 억	33525341	N	N	301348	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History