KissMeData/078930/price/prices-20240601.csv at 2fcaa26ecc3af526bcaa356b39ce5f597319ed32

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240628	160657	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46900	650	2	1.41	20562139000	438017	139.29	46050	47650	46000	60100	32400	46250	46943.77	23.84	0	48012	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43577	3.41	0.33	12	0.47	13734.00	142035.00	57500	20240621	-18.43	34500	20230706	35.94	57500	-18.43	20240621	39650	18.28	20240119	57500	-18.43	20240621	34500	35.94	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	37	N	N
3	20240628	150708	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47000	750	2	1.62	17365914800	369937	117.64	46050	47650	46000	60100	32400	46250	46942.92	23.84	0	52068	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43670	3.42	0.33	12	0.40	13734.00	142035.00	57500	20240621	-18.26	34500	20230706	36.23	57500	-18.26	20240621	39650	18.54	20240119	57500	-18.26	20240621	34500	36.23	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
4	20240628	140707	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47550	1300	2	2.81	14529361450	309999	98.58	46050	47600	46000	60100	32400	46250	46869.08	23.84	0	55945	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	44181	3.46	0.33	12	0.33	13734.00	142035.00	57500	20240621	-17.30	34500	20230706	37.83	57500	-17.30	20240621	39650	19.92	20240119	57500	-17.30	20240621	34500	37.83	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
5	20240628	130707	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47300	1050	2	2.27	11406339150	244154	77.64	46050	47400	46000	60100	32400	46250	46717.83	23.84	0	50585	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43949	3.44	0.33	12	0.26	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	34500	37.10	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
6	20240628	120707	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47000	750	2	1.62	9220122800	197812	62.91	46050	47150	46000	60100	32400	46250	46610.56	23.84	0	51411	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43670	3.42	0.33	12	0.21	13734.00	142035.00	57500	20240621	-18.26	34500	20230706	36.23	57500	-18.26	20240621	39650	18.54	20240119	57500	-18.26	20240621	34500	36.23	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
7	20240628	110656	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46800	550	2	1.19	7403504650	158983	50.56	46050	47150	46000	60100	32400	46250	46567.93	23.84	0	43125	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43484	3.41	0.33	12	0.17	13734.00	142035.00	57500	20240621	-18.61	34500	20230706	35.65	57500	-18.61	20240621	39650	18.03	20240119	57500	-18.61	20240621	34500	35.65	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
8	20240628	100653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46400	150	2	0.32	4551093550	98143	31.21	46050	46850	46000	60100	32400	46250	46372.08	23.84	0	28773	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43113	3.38	0.33	12	0.11	13734.00	142035.00	57500	20240621	-19.30	34500	20230706	34.49	57500	-19.30	20240621	39650	17.02	20240119	57500	-19.30	20240621	34500	34.49	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
9	20240628	090654	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46550	300	2	0.65	1156969950	25011	7.95	46050	46600	46000	60100	32400	46250	46258.45	23.84	0	15194	47350	46800	45850	45300	44350	47075	45575	4646	13850	5000	36070	50	1	92915378	43252	3.39	0.33	12	0.03	13734.00	142035.00	57500	20240621	-19.04	34500	20230706	34.93	57500	-19.04	20240621	39650	17.40	20240119	57500	-19.04	20240621	34500	34.93	20230706	0.30	N	078930	5000	4645 억	22149409	N	N	541	N	N
10	20240627	160648	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46250	550	2	1.20	13791860800	301937	52.50	45000	46400	44900	59400	32000	45700	45673.68	23.81	0	6569	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42973	3.37	0.33	12	0.32	13734.00	142035.00	57500	20240621	-19.57	34500	20230706	34.06	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	34500	34.06	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	541	N	N
11	20240627	150655	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46150	450	2	0.98	11986236050	262880	45.71	45000	46400	44900	59400	32000	45700	45595.84	23.81	0	5884	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42880	3.36	0.32	12	0.28	13734.00	142035.00	57500	20240621	-19.74	34500	20230706	33.77	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	34500	33.77	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
12	20240627	140652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46200	500	2	1.09	10294178750	226261	39.34	45000	46400	44900	59400	32000	45700	45496.91	23.81	0	6048	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42927	3.36	0.33	12	0.24	13734.00	142035.00	57500	20240621	-19.65	34500	20230706	33.91	57500	-19.65	20240621	39650	16.52	20240119	57500	-19.65	20240621	34500	33.91	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
13	20240627	130652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45800	100	2	0.22	8552343500	188430	32.76	45000	45950	44900	59400	32000	45700	45387.36	23.81	0	3575	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42555	3.33	0.32	12	0.20	13734.00	142035.00	57500	20240621	-20.35	34500	20230706	32.75	57500	-20.35	20240621	39650	15.51	20240119	57500	-20.35	20240621	34500	32.75	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
14	20240627	120654	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45700	0	3	0.00	7441552300	164183	28.55	45000	45950	44900	59400	32000	45700	45324.72	23.81	0	-125	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42462	3.33	0.32	12	0.18	13734.00	142035.00	57500	20240621	-20.52	34500	20230706	32.46	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	34500	32.46	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
15	20240627	110654	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45700	0	3	0.00	6324542800	139772	24.30	45000	45750	44900	59400	32000	45700	45248.97	23.81	0	-4394	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42462	3.33	0.32	12	0.15	13734.00	142035.00	57500	20240621	-20.52	34500	20230706	32.46	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	34500	32.46	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
16	20240627	100653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45300	-400	5	-0.88	4443836700	98470	17.12	45000	45600	44900	59400	32000	45700	45128.79	23.81	0	-9461	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42091	3.30	0.32	12	0.11	13734.00	142035.00	57500	20240621	-21.22	34500	20230706	31.30	57500	-21.22	20240621	39650	14.25	20240119	57500	-21.22	20240621	34500	31.30	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
17	20240627	090652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45250	-450	5	-0.98	1422960550	31532	5.48	45000	45600	45000	59400	32000	45700	45127.34	23.81	0	-1324	47500	46600	45700	44800	43900	46150	44350	4646	13700	5000	35640	50	1	92915378	42044	3.29	0.32	12	0.03	13734.00	142035.00	57500	20240621	-21.30	34500	20230706	31.16	57500	-21.30	20240621	39650	14.12	20240119	57500	-21.30	20240621	34500	31.16	20230706	0.31	N	078930	5000	4645 억	22121798	N	N	11	N	N
18	20240626	160650	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45700	-100	5	-0.22	24674937750	542167	40.03	46050	46600	44800	59500	32100	45800	45511.56	23.78	0	22616	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42462	3.33	0.32	12	0.58	13734.00	142035.00	57500	20240621	-20.52	34500	20230706	32.46	57500	-20.52	20240621	39650	15.26	20240119	57500	-20.52	20240621	34500	32.46	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	11	N	N
19	20240626	150652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45850	50	2	0.11	22031834050	484341	35.76	46050	46600	44800	59500	32100	45800	45488.27	23.78	0	23653	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42602	3.34	0.32	12	0.52	13734.00	142035.00	57500	20240621	-20.26	34500	20230706	32.90	57500	-20.26	20240621	39650	15.64	20240119	57500	-20.26	20240621	34500	32.90	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
20	20240626	140651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45350	-450	5	-0.98	19004715100	418099	30.87	46050	46600	44800	59500	32100	45800	45455.06	23.78	0	17121	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42137	3.30	0.32	12	0.45	13734.00	142035.00	57500	20240621	-21.13	34500	20230706	31.45	57500	-21.13	20240621	39650	14.38	20240119	57500	-21.13	20240621	34500	31.45	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
21	20240626	130652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45400	-400	5	-0.87	16989658600	373665	27.59	46050	46600	44800	59500	32100	45800	45467.62	23.78	0	18858	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42184	3.31	0.32	12	0.40	13734.00	142035.00	57500	20240621	-21.04	34500	20230706	31.59	57500	-21.04	20240621	39650	14.50	20240119	57500	-21.04	20240621	34500	31.59	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
22	20240626	120651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45600	-200	5	-0.44	15936876350	350532	25.88	46050	46600	44800	59500	32100	45800	45464.83	23.78	0	20103	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42369	3.32	0.32	12	0.38	13734.00	142035.00	57500	20240621	-20.70	34500	20230706	32.17	57500	-20.70	20240621	39650	15.01	20240119	57500	-20.70	20240621	34500	32.17	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
23	20240626	110652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45650	-150	5	-0.33	14036923400	309001	22.82	46050	46600	44800	59500	32100	45800	45426.79	23.78	0	4900	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42416	3.32	0.32	12	0.33	13734.00	142035.00	57500	20240621	-20.61	34500	20230706	32.32	57500	-20.61	20240621	39650	15.13	20240119	57500	-20.61	20240621	34500	32.32	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
24	20240626	100651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45200	-600	5	-1.31	11828253000	260469	19.23	46050	46600	44800	59500	32100	45800	45411.37	23.78	0	3892	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	41998	3.29	0.32	12	0.28	13734.00	142035.00	57500	20240621	-21.39	34500	20230706	31.01	57500	-21.39	20240621	39650	14.00	20240119	57500	-21.39	20240621	34500	31.01	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
25	20240626	090652	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45450	-350	5	-0.76	4378288050	95244	7.03	46050	46600	45200	59500	32100	45800	45969.17	23.78	0	-25034	49766	47782	46666	44682	43566	47225	44125	4646	13700	5000	35720	50	1	92915378	42230	3.31	0.32	12	0.10	13734.00	142035.00	57500	20240621	-20.96	34500	20230706	31.74	57500	-20.96	20240621	39650	14.63	20240119	57500	-20.96	20240621	34500	31.74	20230706	0.32	N	078930	5000	4645 억	22094082	N	N	91	N	N
26	20240625	160650	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45800	-100	5	-0.22	58904769550	1254658	39.65	46950	48650	45550	59600	32150	45900	46949.52	23.67	-44238	75139	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	42555	3.33	0.32	12	1.35	13734.00	142035.00	57500	20240621	-20.35	34500	20230706	32.75	57500	-20.35	20240621	39650	15.51	20240119	57500	-20.35	20240621	34500	32.75	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	91	N	N
27	20240625	150647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45900	0	3	0.00	56480431050	1201817	37.98	46950	48650	45550	59600	32150	45900	46996.06	23.67	-44238	71086	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	42648	3.34	0.32	12	1.29	13734.00	142035.00	57500	20240621	-20.17	34500	20230706	33.04	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	34500	33.04	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
28	20240625	140650	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46150	250	2	0.54	53382591850	1134453	35.85	46950	48650	45550	59600	32150	45900	47056.02	23.67	-44238	64648	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	42880	3.36	0.32	12	1.22	13734.00	142035.00	57500	20240621	-19.74	34500	20230706	33.77	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	34500	33.77	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
29	20240625	130651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46150	250	2	0.54	50834804050	1079072	34.10	46950	48650	45550	59600	32150	45900	47109.98	23.67	-44238	58795	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	42880	3.36	0.32	12	1.16	13734.00	142035.00	57500	20240621	-19.74	34500	20230706	33.77	57500	-19.74	20240621	39650	16.39	20240119	57500	-19.74	20240621	34500	33.77	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
30	20240625	120654	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46100	200	2	0.44	44832329450	948341	29.97	46950	48650	46050	59600	32150	45900	47274.79	23.67	-44238	34333	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	42834	3.36	0.32	12	1.02	13734.00	142035.00	57500	20240621	-19.83	34500	20230706	33.62	57500	-19.83	20240621	39650	16.27	20240119	57500	-19.83	20240621	34500	33.62	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
31	20240625	110653	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46250	350	2	0.76	39862085150	840770	26.57	46950	48650	46100	59600	32150	45900	47411.79	23.67	-44238	23646	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	42973	3.37	0.33	12	0.90	13734.00	142035.00	57500	20240621	-19.57	34500	20230706	34.06	57500	-19.57	20240621	39650	16.65	20240119	57500	-19.57	20240621	34500	34.06	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
32	20240625	100650	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47100	1200	2	2.61	31912790500	670612	21.19	46950	48650	46300	59600	32150	45900	47588.10	23.67	-44238	46869	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	43763	3.43	0.33	12	0.72	13734.00	142035.00	57500	20240621	-18.09	34500	20230706	36.52	57500	-18.09	20240621	39650	18.79	20240119	57500	-18.09	20240621	34500	36.52	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
33	20240625	090651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48500	2600	2	5.66	16834036650	352249	11.13	46950	48650	46300	59600	32150	45900	47791.32	23.67	-44238	32020	53366	49632	47766	44032	42166	48700	43100	4646	13700	5000	35800	50	1	92915378	45064	3.53	0.34	12	0.38	13734.00	142035.00	57500	20240621	-15.65	34500	20230706	40.58	57500	-15.65	20240621	39650	22.32	20240119	57500	-15.65	20240621	34500	40.58	20230706	0.07	N	078930	5000	4645 억	21997475	N	N	0	N	N
34	20240624	160648	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45900	-8000	5	-14.84	149255210050	3104863	70.71	50800	51500	45900	70000	37800	53900	48074.44	24.18	0	-250740	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	42648	3.34	0.32	12	3.34	13734.00	142035.00	57500	20240621	-20.17	34500	20230706	33.04	57500	-20.17	20240621	39650	15.76	20240119	57500	-20.17	20240621	34500	33.04	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
35	20240624	150649	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46500	-7400	5	-13.73	139612388000	2895475	65.94	50800	51500	46350	70000	37800	53900	48216.61	24.18	0	-244074	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	43206	3.39	0.33	12	3.12	13734.00	142035.00	57500	20240621	-19.13	34500	20230706	34.78	57500	-19.13	20240621	39650	17.28	20240119	57500	-19.13	20240621	34500	34.78	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
36	20240624	140649	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46600	-7300	5	-13.54	120708376700	2493624	56.79	50800	51500	46400	70000	37800	53900	48405.88	24.18	0	-225084	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	43299	3.39	0.33	12	2.68	13734.00	142035.00	57500	20240621	-18.96	34500	20230706	35.07	57500	-18.96	20240621	39650	17.53	20240119	57500	-18.96	20240621	34500	35.07	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
37	20240624	130647	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47300	-6600	5	-12.24	109293915450	2250464	51.25	50800	51500	46400	70000	37800	53900	48564.06	24.18	0	-217131	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	43949	3.44	0.33	12	2.42	13734.00	142035.00	57500	20240621	-17.74	34500	20230706	37.10	57500	-17.74	20240621	39650	19.29	20240119	57500	-17.74	20240621	34500	37.10	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
38	20240624	120649	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	46650	-7250	5	-13.45	83922293500	1716347	39.09	50800	51500	46400	70000	37800	53900	48894.65	24.18	0	-145208	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	43345	3.40	0.33	12	1.85	13734.00	142035.00	57500	20240621	-18.87	34500	20230706	35.22	57500	-18.87	20240621	39650	17.65	20240119	57500	-18.87	20240621	34500	35.22	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
39	20240624	110651	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47200	-6700	5	-12.43	70465058400	1428999	32.54	50800	51500	46650	70000	37800	53900	49309.43	24.18	0	-88896	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	43856	3.44	0.33	12	1.54	13734.00	142035.00	57500	20240621	-17.91	34500	20230706	36.81	57500	-17.91	20240621	39650	19.04	20240119	57500	-17.91	20240621	34500	36.81	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
40	20240624	100648	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	48100	-5800	5	-10.76	51812444800	1036705	23.61	50800	51500	48050	70000	37800	53900	49976.41	24.18	0	-101675	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	50	1	92915378	44692	3.50	0.34	12	1.12	13734.00	142035.00	57500	20240621	-16.35	34500	20230706	39.42	57500	-16.35	20240621	39650	21.31	20240119	57500	-16.35	20240621	34500	39.42	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
41	20240624	090649	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	50700	-3200	5	-5.94	14459986050	287460	6.55	50800	51000	49550	70000	37800	53900	50297.34	24.18	0	-23811	65166	59532	51866	46232	38566	62350	49050	4646	16100	5000	42040	100	1	92915378	47108	3.69	0.36	12	0.31	13734.00	142035.00	57500	20240621	-11.83	34500	20230706	46.96	57500	-11.83	20240621	39650	27.87	20240119	57500	-11.83	20240621	34500	46.96	20230706	0.08	N	078930	5000	4645 억	22463485	N	N	16	N	N
42	20240621	160626	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	53900	9300	2	20.85	232175369600	4296305	3664.41	44600	57500	44200	57900	31250	44600	54041.06	24.37	0	-151312	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	100	1	92915378	50081	3.92	0.38	12	4.62	13734.00	142035.00	57500	20240621	-6.26	34500	20230706	56.23	57500	-6.26	20240621	39650	35.94	20240119	57500	-6.26	20240621	34500	56.23	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	16	N	N
43	20240621	150626	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	52500	7900	2	17.71	202054293600	3731289	3182.50	44600	57500	44200	57900	31250	44600	54151.35	24.37	0	-186868	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	100	1	92915378	48781	3.82	0.37	12	4.02	13734.00	142035.00	57500	20240621	-8.70	34500	20230706	52.17	57500	-8.70	20240621	39650	32.41	20240119	57500	-8.70	20240621	34500	52.17	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
44	20240621	140627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	47750	3150	2	7.06	8144179500	178282	152.06	44600	47750	44200	57900	31250	44600	45681.46	24.37	0	-3952	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	50	1	92915378	44367	3.48	0.34	12	0.19	13734.00	142035.00	52800	20240208	-9.56	34500	20230706	38.41	52800	-9.56	20240208	39650	20.43	20240119	52800	-9.56	20240208	34500	38.41	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
45	20240621	130628	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45150	550	2	1.23	3182609350	70943	60.51	44600	45150	44200	57900	31250	44600	44861.51	24.37	0	5887	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	50	1	92915378	41951	3.29	0.32	12	0.08	13734.00	142035.00	52800	20240208	-14.49	34500	20230706	30.87	52800	-14.49	20240208	39650	13.87	20240119	52800	-14.49	20240208	34500	30.87	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
46	20240621	120631	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45150	550	2	1.23	2583613350	57670	49.19	44600	45150	44200	57900	31250	44600	44799.96	24.37	0	7254	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	50	1	92915378	41951	3.29	0.32	12	0.06	13734.00	142035.00	52800	20240208	-14.49	34500	20230706	30.87	52800	-14.49	20240208	39650	13.87	20240119	52800	-14.49	20240208	34500	30.87	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
47	20240621	110628	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	45000	400	2	0.90	1466407850	32886	28.05	44600	45000	44200	57900	31250	44600	44590.64	24.37	0	1493	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	50	1	92915378	41812	3.28	0.32	12	0.04	13734.00	142035.00	52800	20240208	-14.77	34500	20230706	30.43	52800	-14.77	20240208	39650	13.49	20240119	52800	-14.77	20240208	34500	30.43	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
48	20240621	100626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	-250	5	-0.56	704424500	15853	13.52	44600	44800	44200	57900	31250	44600	44434.74	24.37	0	-1054	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	50	1	92915378	41208	3.23	0.31	12	0.02	13734.00	142035.00	52800	20240208	-16.00	34500	20230706	28.55	52800	-16.00	20240208	39650	11.85	20240119	52800	-16.00	20240208	34500	28.55	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
49	20240621	090629	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44700	100	2	0.22	78587200	1759	1.50	44600	44800	44600	57900	31250	44600	44677.33	24.37	0	306	45466	45032	44416	43982	43366	45250	44200	4646	13300	5000	34780	50	1	92915378	41533	3.25	0.31	12	0.00	13734.00	142035.00	52800	20240208	-15.34	34500	20230706	29.57	52800	-15.34	20240208	39650	12.74	20240119	52800	-15.34	20240208	34500	29.57	20230706	0.08	N	078930	5000	4645 억	22640497	N	N	4	N	N
50	20240620	160624	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	350	2	0.79	5219560400	117191	105.65	44250	44850	43800	57500	31000	44250	44538.90	24.38	0	-22037	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41440	3.25	0.31	12	0.13	13734.00	142035.00	52800	20240208	-15.53	34500	20230706	29.28	52800	-15.53	20240208	39650	12.48	20240119	52800	-15.53	20240208	34500	29.28	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	4	N	N
51	20240620	150626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44600	350	2	0.79	3724897700	83671	75.43	44250	44850	43800	57500	31000	44250	44518.38	24.38	0	-16530	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41440	3.25	0.31	12	0.09	13734.00	142035.00	52800	20240208	-15.53	34500	20230706	29.28	52800	-15.53	20240208	39650	12.48	20240119	52800	-15.53	20240208	34500	29.28	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
52	20240620	140626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44650	400	2	0.90	2824185200	63529	57.27	44250	44750	43800	57500	31000	44250	44455.06	24.38	0	-8246	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41487	3.25	0.31	12	0.07	13734.00	142035.00	52800	20240208	-15.44	34500	20230706	29.42	52800	-15.44	20240208	39650	12.61	20240119	52800	-15.44	20240208	34500	29.42	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
53	20240620	130626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44500	250	2	0.56	2384820300	53671	48.39	44250	44750	43800	57500	31000	44250	44434.06	24.38	0	-5858	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41347	3.24	0.31	12	0.06	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
54	20240620	120625	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44500	250	2	0.56	1882147200	42408	38.23	44250	44750	43800	57500	31000	44250	44381.89	24.38	0	-1950	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41347	3.24	0.31	12	0.05	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
55	20240620	110627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	100	2	0.23	1197726000	27054	24.39	44250	44500	43800	57500	31000	44250	44271.68	24.38	0	398	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41208	3.23	0.31	12	0.03	13734.00	142035.00	52800	20240208	-16.00	34500	20230706	28.55	52800	-16.00	20240208	39650	11.85	20240119	52800	-16.00	20240208	34500	28.55	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
56	20240620	100627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44350	100	2	0.23	524093750	11878	10.71	44250	44450	43800	57500	31000	44250	44123.06	24.38	0	-1347	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	41208	3.23	0.31	12	0.01	13734.00	142035.00	52800	20240208	-16.00	34500	20230706	28.55	52800	-16.00	20240208	39650	11.85	20240119	52800	-16.00	20240208	34500	28.55	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
57	20240620	090633	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43950	-300	5	-0.68	65546650	1485	1.34	44250	44450	43900	57500	31000	44250	44139.16	24.38	0	-460	45150	44700	43950	43500	42750	44925	43725	4646	13250	5000	34510	50	1	92915378	40836	3.20	0.31	12	0.00	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.08	N	078930	5000	4645 억	22651349	N	N	827	N	N
58	20240619	160623	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44250	700	2	1.61	4864724100	110806	109.87	43950	44400	43200	56600	30500	43550	43903.06	24.37	0	-3217	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	41115	3.22	0.31	12	0.12	13734.00	142035.00	52800	20240208	-16.19	34500	20230706	28.26	52800	-16.19	20240208	39650	11.60	20240119	52800	-16.19	20240208	34500	28.26	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	827	N	N
59	20240619	150622	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44150	600	2	1.38	4265075100	97251	96.43	43950	44400	43200	56600	30500	43550	43856.36	24.37	0	-1252	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	41022	3.21	0.31	12	0.10	13734.00	142035.00	52800	20240208	-16.38	34500	20230706	27.97	52800	-16.38	20240208	39650	11.35	20240119	52800	-16.38	20240208	34500	27.97	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
60	20240619	140627	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44300	750	2	1.72	3319054400	75832	75.19	43950	44400	43200	56600	30500	43550	43768.52	24.37	0	3782	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	41162	3.23	0.31	12	0.08	13734.00	142035.00	52800	20240208	-16.10	34500	20230706	28.41	52800	-16.10	20240208	39650	11.73	20240119	52800	-16.10	20240208	34500	28.41	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
61	20240619	130622	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43850	300	2	0.69	2366995500	54239	53.78	43950	44100	43200	56600	30500	43550	43640.10	24.37	0	-6592	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	40743	3.19	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
62	20240619	120622	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43700	150	2	0.34	1581527100	36363	36.06	43950	44000	43200	56600	30500	43550	43492.76	24.37	0	-16142	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	40604	3.18	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
63	20240619	110623	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	-300	5	-0.69	1160183000	26685	26.46	43950	44000	43200	56600	30500	43550	43476.97	24.37	0	-13421	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	40186	3.15	0.30	12	0.03	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
64	20240619	100625	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	0	3	0.00	361215600	8283	8.21	43950	44000	43450	56600	30500	43550	43609.27	24.37	0	-4524	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	40465	3.17	0.31	12	0.01	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
65	20240619	090632	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43800	250	2	0.57	57716150	1314	1.30	43950	44000	43550	56600	30500	43550	43924.01	24.37	0	-229	44283	43916	43683	43316	43083	43800	43200	4646	13050	5000	33960	50	1	92915378	40697	3.19	0.31	12	0.00	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.09	N	078930	5000	4645 억	22639795	N	N	943	N	N
66	20240618	160619	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	-100	5	-0.23	4406617200	100841	103.57	43900	44050	43450	56700	30600	43650	43698.80	24.36	0	9265	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40465	3.17	0.31	12	0.11	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	943	N	N
67	20240618	150617	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43500	-150	5	-0.34	3449223800	78854	80.99	43900	44050	43450	56700	30600	43650	43741.90	24.36	0	11075	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40418	3.17	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.61	34500	20230706	26.09	52800	-17.61	20240208	39650	9.71	20240119	52800	-17.61	20240208	34500	26.09	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
68	20240618	140619	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43700	50	2	0.11	2838264450	64834	66.59	43900	44050	43450	56700	30600	43650	43777.41	24.36	0	11640	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40604	3.18	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
69	20240618	130623	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43900	250	2	0.57	2299388600	52510	53.93	43900	44050	43450	56700	30600	43650	43789.54	24.36	0	13133	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40790	3.20	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.86	34500	20230706	27.25	52800	-16.86	20240208	39650	10.72	20240119	52800	-16.86	20240208	34500	27.25	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
70	20240618	120623	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44000	350	2	0.80	1971804050	45053	46.27	43900	44050	43450	56700	30600	43650	43766.32	24.36	0	10278	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40883	3.20	0.31	12	0.05	13734.00	142035.00	52800	20240208	-16.67	34500	20230706	27.54	52800	-16.67	20240208	39650	10.97	20240119	52800	-16.67	20240208	34500	27.54	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
71	20240618	110620	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43950	300	2	0.69	1424349450	32596	33.48	43900	44000	43450	56700	30600	43650	43697.06	24.36	0	3920	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40836	3.20	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.76	34500	20230706	27.39	52800	-16.76	20240208	39650	10.84	20240119	52800	-16.76	20240208	34500	27.39	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
72	20240618	100621	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43650	0	3	0.00	797652400	18307	18.80	43900	43950	43450	56700	30600	43650	43570.90	24.36	0	-4259	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40558	3.18	0.31	12	0.02	13734.00	142035.00	52800	20240208	-17.33	34500	20230706	26.52	52800	-17.33	20240208	39650	10.09	20240119	52800	-17.33	20240208	34500	26.52	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
73	20240618	090626	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43600	-50	5	-0.11	117919850	2703	2.78	43900	43950	43450	56700	30600	43650	43625.55	24.36	0	-1025	44183	43916	43683	43416	43183	43800	43300	4646	13050	5000	34040	50	1	92915378	40511	3.17	0.31	12	0.00	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.09	N	078930	5000	4645 억	22630106	N	N	323	N	N
74	20240617	160615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43650	200	2	0.46	4248214700	97230	70.27	43800	43950	43450	56400	30450	43450	43692.44	24.33	0	5789	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40558	3.18	0.31	12	0.10	13734.00	142035.00	52800	20240208	-17.33	34500	20230706	26.52	52800	-17.33	20240208	39650	10.09	20240119	52800	-17.33	20240208	34500	26.52	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	323	N	N
75	20240617	150620	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43700	250	2	0.58	3374695600	77222	55.81	43800	43950	43450	56400	30450	43450	43701.22	24.33	0	8059	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40604	3.18	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
76	20240617	140613	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43750	300	2	0.69	2880186450	65904	47.63	43800	43950	43450	56400	30450	43450	43702.76	24.33	0	7443	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40650	3.19	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
77	20240617	130614	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43600	150	2	0.35	2463843800	56378	40.75	43800	43950	43450	56400	30450	43450	43702.22	24.33	0	7973	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40511	3.17	0.31	12	0.06	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
78	20240617	120615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43850	400	2	0.92	1788419850	40930	29.58	43800	43950	43450	56400	30450	43450	43694.60	24.33	0	8362	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40743	3.19	0.31	12	0.04	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
79	20240617	110610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43750	300	2	0.69	1264341100	28967	20.94	43800	43950	43450	56400	30450	43450	43647.64	24.33	0	5937	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40650	3.19	0.31	12	0.03	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
80	20240617	100610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43600	150	2	0.35	744643650	17069	12.34	43800	43800	43450	56400	30450	43450	43625.50	24.33	0	2811	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40511	3.17	0.31	12	0.02	13734.00	142035.00	52800	20240208	-17.42	34500	20230706	26.38	52800	-17.42	20240208	39650	9.96	20240119	52800	-17.42	20240208	34500	26.38	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
81	20240617	090614	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43700	250	2	0.58	109667050	2509	1.81	43800	43800	43500	56400	30450	43450	43709.47	24.33	0	1328	44350	43900	43350	42900	42350	44125	43125	4646	12950	5000	33890	50	1	92915378	40604	3.18	0.31	12	0.00	13734.00	142035.00	52800	20240208	-17.23	34500	20230706	26.67	52800	-17.23	20240208	39650	10.21	20240119	52800	-17.23	20240208	34500	26.67	20230706	0.09	N	078930	5000	4645 억	22610238	N	N	431	N	N
82	20240614	160522	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43450	250	2	0.58	5996491850	138276	49.23	42800	43800	42800	56100	30250	43200	43366.09	24.31	0	3664	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40372	3.16	0.31	12	0.15	13734.00	142035.00	52800	20240208	-17.71	34500	20230706	25.94	52800	-17.71	20240208	39650	9.58	20240119	52800	-17.71	20240208	34500	25.94	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	392	N	N
83	20240614	150523	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	50	2	0.12	4743095450	109389	38.94	42800	43800	42800	56100	30250	43200	43359.89	24.31	0	6441	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40186	3.15	0.30	12	0.12	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
84	20240614	140523	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	200	2	0.46	3266460400	75351	26.83	42800	43800	42800	56100	30250	43200	43349.93	24.31	0	13647	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40325	3.16	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
85	20240614	130522	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43800	600	2	1.39	2413177400	55739	19.84	42800	43800	42800	56100	30250	43200	43294.24	24.31	0	14391	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40697	3.19	0.31	12	0.06	13734.00	142035.00	52800	20240208	-17.05	34500	20230706	26.96	52800	-17.05	20240208	39650	10.47	20240119	52800	-17.05	20240208	34500	26.96	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
86	20240614	120527	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	200	2	0.46	1801480850	41695	14.84	42800	43500	42800	56100	30250	43200	43206.16	24.31	0	7840	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40325	3.16	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
87	20240614	110604	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	200	2	0.46	1509880700	34973	12.45	42800	43500	42800	56100	30250	43200	43172.75	24.31	0	7640	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40325	3.16	0.31	12	0.04	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
88	20240614	100603	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	100	2	0.23	1029699250	23903	8.51	42800	43500	42800	56100	30250	43200	43078.24	24.31	0	4522	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40232	3.15	0.30	12	0.03	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
89	20240614	090605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	-150	5	-0.35	377873150	8810	3.14	42800	43200	42800	56100	30250	43200	42891.39	24.31	0	824	44733	43966	43483	42716	42233	44350	43100	4646	12900	5000	33690	50	1	92915378	40000	3.13	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.09	N	078930	5000	4645 억	22589801	N	N	4957	N	N
90	20240613	160558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43200	-100	5	-0.23	12185650000	280802	492.00	43000	44250	43000	56200	30350	43300	43395.93	24.22	0	98495	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40139	3.15	0.30	12	0.30	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	4918	N	N
91	20240613	150609	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	0	3	0.00	4793095450	109694	192.20	43000	44250	43000	56200	30350	43300	43695.15	24.22	0	20728	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40232	3.15	0.30	12	0.12	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
92	20240613	140602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43650	350	2	0.81	3893039900	88993	155.93	43000	44250	43000	56200	30350	43300	43745.46	24.22	0	24511	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40558	3.18	0.31	12	0.10	13734.00	142035.00	52800	20240208	-17.33	34500	20230706	26.52	52800	-17.33	20240208	39650	10.09	20240119	52800	-17.33	20240208	34500	26.52	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
93	20240613	130602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	100	2	0.23	3253869950	74301	130.18	43000	44250	43000	56200	30350	43300	43793.08	24.22	0	24944	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40325	3.16	0.31	12	0.08	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
94	20240613	120604	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43400	100	2	0.23	2855383300	65132	114.12	43000	44250	43000	56200	30350	43300	43839.95	24.22	0	26105	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40325	3.16	0.31	12	0.07	13734.00	142035.00	52800	20240208	-17.80	34500	20230706	25.80	52800	-17.80	20240208	39650	9.46	20240119	52800	-17.80	20240208	34500	25.80	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
95	20240613	110558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43750	450	2	1.04	2506842550	57131	100.10	43000	44250	43000	56200	30350	43300	43878.85	24.22	0	29879	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40650	3.19	0.31	12	0.06	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
96	20240613	100558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44100	800	2	1.85	1973125200	45003	78.85	43000	44250	43000	56200	30350	43300	43844.30	24.22	0	27440	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40976	3.21	0.31	12	0.05	13734.00	142035.00	52800	20240208	-16.48	34500	20230706	27.83	52800	-16.48	20240208	39650	11.22	20240119	52800	-16.48	20240208	34500	27.83	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
97	20240613	090605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43750	450	2	1.04	455008700	10440	18.29	43000	43800	43000	56200	30350	43300	43583.21	24.22	0	6407	43600	43450	43200	43050	42800	43525	43125	4646	12900	5000	33770	50	1	92915378	40650	3.19	0.31	12	0.01	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.09	N	078930	5000	4645 억	22508603	N	N	597	N	N
98	20240612	160553	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	50	2	0.12	2460065700	57060	72.80	43000	43350	42950	56200	30300	43250	43113.66	24.21	0	-8197	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40232	3.15	0.30	12	0.06	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	597	N	N
99	20240612	150602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43100	-150	5	-0.35	1981327400	45989	58.67	43000	43350	42950	56200	30300	43250	43082.64	24.21	0	-8951	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40047	3.14	0.30	12	0.05	13734.00	142035.00	52800	20240208	-18.37	34500	20230706	24.93	52800	-18.37	20240208	39650	8.70	20240119	52800	-18.37	20240208	34500	24.93	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
100	20240612	140558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	-200	5	-0.46	1450535150	33669	42.95	43000	43350	42950	56200	30300	43250	43082.22	24.21	0	-9107	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40000	3.13	0.30	12	0.04	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
101	20240612	130556	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43000	-250	5	-0.58	1250378450	29020	37.02	43000	43350	42950	56200	30300	43250	43086.78	24.21	0	-8596	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	39954	3.13	0.30	12	0.03	13734.00	142035.00	52800	20240208	-18.56	34500	20230706	24.64	52800	-18.56	20240208	39650	8.45	20240119	52800	-18.56	20240208	34500	24.64	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
102	20240612	120554	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43150	-100	5	-0.23	990780900	22988	29.33	43000	43350	42950	56200	30300	43250	43099.92	24.21	0	-7114	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40093	3.14	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
103	20240612	110556	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43200	-50	5	-0.12	741932650	17216	21.96	43000	43350	42950	56200	30300	43250	43095.53	24.21	0	-6224	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40139	3.15	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
104	20240612	100557	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	0	3	0.00	632076300	14673	18.72	43000	43350	42950	56200	30300	43250	43077.51	24.21	0	-5357	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40186	3.15	0.30	12	0.02	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
105	20240612	090557	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	-200	5	-0.46	102631800	2386	3.04	43000	43200	42950	56200	30300	43250	43014.17	24.21	0	-1014	43683	43466	43083	42866	42483	43575	42975	4646	12950	5000	33730	50	1	92915378	40000	3.13	0.30	12	0.00	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.09	N	078930	5000	4645 억	22498771	N	N	194	N	N
106	20240610	160551	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	-250	5	-0.58	5156997850	121261	100.38	42600	43200	42200	55800	30100	42950	42528.06	24.18	0	-19686	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39675	3.11	0.30	12	0.13	13734.00	142035.00	52800	20240208	-19.13	34500	20230706	23.77	52800	-19.13	20240208	39650	7.69	20240119	52800	-19.13	20240208	34500	23.77	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	1622	N	N
107	20240610	150557	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42950	0	3	0.00	4576900000	107688	89.15	42600	43200	42200	55800	30100	42950	42501.49	24.18	0	-18626	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39907	3.13	0.30	12	0.12	13734.00	142035.00	52800	20240208	-18.66	34500	20230706	24.49	52800	-18.66	20240208	39650	8.32	20240119	52800	-18.66	20240208	34500	24.49	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
108	20240610	140552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42750	-200	5	-0.47	3789899600	89411	74.02	42600	42900	42200	55800	30100	42950	42387.40	24.18	0	-23017	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39721	3.11	0.30	12	0.10	13734.00	142035.00	52800	20240208	-19.03	34500	20230706	23.91	52800	-19.03	20240208	39650	7.82	20240119	52800	-19.03	20240208	34500	23.91	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
109	20240610	130550	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42300	-650	5	-1.51	3333536500	78705	65.15	42600	42900	42200	55800	30100	42950	42354.82	24.18	0	-22273	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39303	3.08	0.30	12	0.08	13734.00	142035.00	52800	20240208	-19.89	34500	20230706	22.61	52800	-19.89	20240208	39650	6.68	20240119	52800	-19.89	20240208	34500	22.61	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
110	20240610	120552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42350	-600	5	-1.40	2759351100	65134	53.92	42600	42900	42200	55800	30100	42950	42364.22	24.18	0	-19496	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39350	3.08	0.30	12	0.07	13734.00	142035.00	52800	20240208	-19.79	34500	20230706	22.75	52800	-19.79	20240208	39650	6.81	20240119	52800	-19.79	20240208	34500	22.75	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
111	20240610	110556	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42350	-600	5	-1.40	2222974100	52463	43.43	42600	42900	42200	55800	30100	42950	42372.23	24.18	0	-15542	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39350	3.08	0.30	12	0.06	13734.00	142035.00	52800	20240208	-19.79	34500	20230706	22.75	52800	-19.79	20240208	39650	6.81	20240119	52800	-19.79	20240208	34500	22.75	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
112	20240610	100550	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42300	-650	5	-1.51	1530272150	36092	29.88	42600	42900	42200	55800	30100	42950	42399.21	24.18	0	-12685	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39303	3.08	0.30	12	0.04	13734.00	142035.00	52800	20240208	-19.89	34500	20230706	22.61	52800	-19.89	20240208	39650	6.68	20240119	52800	-19.89	20240208	34500	22.61	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
113	20240610	090558	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42400	-550	5	-1.28	614759750	14470	11.98	42600	42900	42200	55800	30100	42950	42485.12	24.18	0	-9880	44383	43666	43083	42366	41783	44025	42725	4646	12850	5000	33500	50	1	92915378	39396	3.09	0.30	12	0.02	13734.00	142035.00	52800	20240208	-19.70	34500	20230706	22.90	52800	-19.70	20240208	39650	6.94	20240119	52800	-19.70	20240208	34500	22.90	20230706	0.07	N	078930	5000	4645 억	22464611	N	N	5	N	N
114	20240607	160610	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42950	300	2	0.70	5200341850	120751	75.54	42500	43800	42500	55400	29900	42650	43066.74	24.15	0	-7331	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	39907	3.13	0.30	12	0.13	13734.00	142035.00	52800	20240208	-18.66	34500	20230706	24.49	52800	-18.66	20240208	39650	8.32	20240119	52800	-18.66	20240208	34500	24.49	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	5	N	N
115	20240607	150615	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42950	300	2	0.70	4491951900	104256	65.23	42500	43800	42500	55400	29900	42650	43085.79	24.15	0	-4226	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	39907	3.13	0.30	12	0.11	13734.00	142035.00	52800	20240208	-18.66	34500	20230706	24.49	52800	-18.66	20240208	39650	8.32	20240119	52800	-18.66	20240208	34500	24.49	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
116	20240607	140612	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	400	2	0.94	3219530200	74606	46.68	42500	43800	42500	55400	29900	42650	43153.77	24.15	0	429	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	40000	3.13	0.30	12	0.08	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
117	20240607	130607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	650	2	1.52	2843933400	65904	41.23	42500	43800	42500	55400	29900	42650	43152.67	24.15	0	3292	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	40232	3.15	0.30	12	0.07	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
118	20240607	120611	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43150	500	2	1.17	2557095500	59270	37.08	42500	43800	42500	55400	29900	42650	43143.17	24.15	0	4240	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	40093	3.14	0.30	12	0.06	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
119	20240607	110605	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43050	400	2	0.94	2301720550	53336	33.37	42500	43800	42500	55400	29900	42650	43155.10	24.15	0	5136	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	40000	3.13	0.30	12	0.06	13734.00	142035.00	52800	20240208	-18.47	34500	20230706	24.78	52800	-18.47	20240208	39650	8.58	20240119	52800	-18.47	20240208	34500	24.78	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
120	20240607	100611	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43150	500	2	1.17	1542085200	35734	22.36	42500	43800	42500	55400	29900	42650	43154.56	24.15	0	13927	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	40093	3.14	0.30	12	0.04	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
121	20240607	090609	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43200	550	2	1.29	536223050	12565	7.86	42500	43350	42500	55400	29900	42650	42675.93	24.15	0	6558	43783	43216	42883	42316	41983	43050	42150	4646	12750	5000	33260	50	1	92915378	40139	3.15	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.18	34500	20230706	25.22	52800	-18.18	20240208	39650	8.95	20240119	52800	-18.18	20240208	34500	25.22	20230706	0.07	N	078930	5000	4645 억	22442972	N	N	978	N	N
122	20240605	160609	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42650	-600	5	-1.39	6829423200	159646	81.04	43350	43450	42550	56200	30300	43250	42778.62	24.14	0	-65676	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39628	3.11	0.30	12	0.17	13734.00	142035.00	52800	20240208	-19.22	34500	20230706	23.62	52800	-19.22	20240208	39650	7.57	20240119	52800	-19.22	20240208	34500	23.62	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	978	N	N
123	20240605	150604	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42800	-450	5	-1.04	6045973000	141286	71.72	43350	43450	42550	56200	30300	43250	42792.44	24.14	0	-58596	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39768	3.12	0.30	12	0.15	13734.00	142035.00	52800	20240208	-18.94	34500	20230706	24.06	52800	-18.94	20240208	39650	7.94	20240119	52800	-18.94	20240208	34500	24.06	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
124	20240605	140607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42650	-600	5	-1.39	5150900650	120317	61.07	43350	43450	42550	56200	30300	43250	42811.08	24.14	0	-56734	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39628	3.11	0.30	12	0.13	13734.00	142035.00	52800	20240208	-19.22	34500	20230706	23.62	52800	-19.22	20240208	39650	7.57	20240119	52800	-19.22	20240208	34500	23.62	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
125	20240605	130608	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42700	-550	5	-1.27	4316624550	100764	51.15	43350	43450	42550	56200	30300	43250	42838.96	24.14	0	-50574	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39675	3.11	0.30	12	0.11	13734.00	142035.00	52800	20240208	-19.13	34500	20230706	23.77	52800	-19.13	20240208	39650	7.69	20240119	52800	-19.13	20240208	34500	23.77	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
126	20240605	120606	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42650	-600	5	-1.39	3510947950	81874	41.56	43350	43450	42600	56200	30300	43250	42882.33	24.14	0	-45278	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39628	3.11	0.30	12	0.09	13734.00	142035.00	52800	20240208	-19.22	34500	20230706	23.62	52800	-19.22	20240208	39650	7.57	20240119	52800	-19.22	20240208	34500	23.62	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
127	20240605	110608	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42750	-500	5	-1.16	2736773050	63748	32.36	43350	43450	42650	56200	30300	43250	42931.12	24.14	0	-35884	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39721	3.11	0.30	12	0.07	13734.00	142035.00	52800	20240208	-19.03	34500	20230706	23.91	52800	-19.03	20240208	39650	7.82	20240119	52800	-19.03	20240208	34500	23.91	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
128	20240605	100607	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	42800	-450	5	-1.04	2050715300	47691	24.21	43350	43450	42800	56200	30300	43250	43000.05	24.14	0	-27101	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	39768	3.12	0.30	12	0.05	13734.00	142035.00	52800	20240208	-18.94	34500	20230706	24.06	52800	-18.94	20240208	39650	7.94	20240119	52800	-18.94	20240208	34500	24.06	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
129	20240605	090606	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43150	-100	5	-0.23	238525300	5528	2.81	43350	43450	43000	56200	30300	43250	43148.57	24.14	0	-3138	45283	44266	43733	42716	42183	44000	42450	4646	12950	5000	33730	50	1	92915378	40093	3.14	0.30	12	0.01	13734.00	142035.00	52800	20240208	-18.28	34500	20230706	25.07	52800	-18.28	20240208	39650	8.83	20240119	52800	-18.28	20240208	34500	25.07	20230706	0.08	N	078930	5000	4645 억	22433035	N	N	5722	N	N
130	20240604	160602	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43250	-1200	5	-2.70	8618362800	196790	76.02	44450	44750	43200	57700	31150	44450	43794.70	24.11	0	-50269	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40186	3.15	0.30	12	0.21	13734.00	142035.00	52800	20240208	-18.09	34500	20230706	25.36	52800	-18.09	20240208	39650	9.08	20240119	52800	-18.09	20240208	34500	25.36	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	5722	N	N
131	20240604	150601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43300	-1150	5	-2.59	7379625750	168150	64.96	44450	44750	43200	57700	31150	44450	43887.11	24.11	0	-35532	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40232	3.15	0.30	12	0.18	13734.00	142035.00	52800	20240208	-17.99	34500	20230706	25.51	52800	-17.99	20240208	39650	9.21	20240119	52800	-17.99	20240208	34500	25.51	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
132	20240604	140603	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43350	-1100	5	-2.47	6159223950	139957	54.07	44450	44750	43350	57700	31150	44450	44007.93	24.11	0	-29627	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40279	3.16	0.31	12	0.15	13734.00	142035.00	52800	20240208	-17.90	34500	20230706	25.65	52800	-17.90	20240208	39650	9.33	20240119	52800	-17.90	20240208	34500	25.65	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
133	20240604	130601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43550	-900	5	-2.02	5472331750	124167	47.97	44450	44750	43500	57700	31150	44450	44072.31	24.11	0	-24552	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40465	3.17	0.31	12	0.13	13734.00	142035.00	52800	20240208	-17.52	34500	20230706	26.23	52800	-17.52	20240208	39650	9.84	20240119	52800	-17.52	20240208	34500	26.23	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
134	20240604	120600	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43900	-550	5	-1.24	4544481650	102909	39.76	44450	44750	43800	57700	31150	44450	44160.15	24.11	0	-16785	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40790	3.20	0.31	12	0.11	13734.00	142035.00	52800	20240208	-16.86	34500	20230706	27.25	52800	-16.86	20240208	39650	10.72	20240119	52800	-16.86	20240208	34500	27.25	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
135	20240604	110557	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43850	-600	5	-1.35	3600772350	81390	31.44	44450	44750	43800	57700	31150	44450	44240.93	24.11	0	-8171	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40743	3.19	0.31	12	0.09	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
136	20240604	100600	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43850	-600	5	-1.35	2533323900	57053	22.04	44450	44750	43850	57700	31150	44450	44402.98	24.11	0	-723	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	40743	3.19	0.31	12	0.06	13734.00	142035.00	52800	20240208	-16.95	34500	20230706	27.10	52800	-16.95	20240208	39650	10.59	20240119	52800	-16.95	20240208	34500	27.10	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
137	20240604	090601	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44500	50	2	0.11	544141600	12262	4.74	44450	44650	44000	57700	31150	44450	44376.16	24.11	0	-3854	46583	45516	44433	43366	42283	46050	43900	4646	13250	5000	34670	50	1	92915378	41347	3.24	0.31	12	0.01	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22397955	N	N	418	N	N
138	20240603	160554	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44450	850	2	1.95	11558263900	258696	112.68	43700	45500	43350	56600	30550	43600	44678.98	24.08	0	9413	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	41301	3.24	0.31	12	0.28	13734.00	142035.00	52800	20240208	-15.81	34500	20230706	28.84	52800	-15.81	20240208	39650	12.11	20240119	52800	-15.81	20240208	34500	28.84	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	418	N	N
139	20240603	150555	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44300	700	2	1.61	10606498850	237283	103.35	43700	45500	43350	56600	30550	43600	44699.78	24.08	0	17022	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	41162	3.23	0.31	12	0.26	13734.00	142035.00	52800	20240208	-16.10	34500	20230706	28.41	52800	-16.10	20240208	39650	11.73	20240119	52800	-16.10	20240208	34500	28.41	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N
140	20240603	140552	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44500	900	2	2.06	8961894750	200219	87.21	43700	45500	43350	56600	30550	43600	44760.46	24.08	0	21416	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	41347	3.24	0.31	12	0.22	13734.00	142035.00	52800	20240208	-15.72	34500	20230706	28.99	52800	-15.72	20240208	39650	12.23	20240119	52800	-15.72	20240208	34500	28.99	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N
141	20240603	130554	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44700	1100	2	2.52	7715994650	172249	75.02	43700	45500	43350	56600	30550	43600	44795.58	24.08	0	28766	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	41533	3.25	0.31	12	0.19	13734.00	142035.00	52800	20240208	-15.34	34500	20230706	29.57	52800	-15.34	20240208	39650	12.74	20240119	52800	-15.34	20240208	34500	29.57	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N
142	20240603	120554	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44950	1350	2	3.10	6713842900	149893	65.29	43700	45500	43350	56600	30550	43600	44790.90	24.08	0	30854	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	41765	3.27	0.32	12	0.16	13734.00	142035.00	52800	20240208	-14.87	34500	20230706	30.29	52800	-14.87	20240208	39650	13.37	20240119	52800	-14.87	20240208	34500	30.29	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N
143	20240603	110549	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44950	1350	2	3.10	4793019550	107406	46.78	43700	45500	43350	56600	30550	43600	44625.25	24.08	0	33224	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	41765	3.27	0.32	12	0.12	13734.00	142035.00	52800	20240208	-14.87	34500	20230706	30.29	52800	-14.87	20240208	39650	13.37	20240119	52800	-14.87	20240208	34500	30.29	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N
144	20240603	100548	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	43750	150	2	0.34	953109600	21806	9.50	43700	44050	43350	56600	30550	43600	43708.59	24.08	0	-1842	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	40650	3.19	0.31	12	0.02	13734.00	142035.00	52800	20240208	-17.14	34500	20230706	26.81	52800	-17.14	20240208	39650	10.34	20240119	52800	-17.14	20240208	34500	26.81	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N
145	20240603	090547	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	44050	450	2	1.03	155795300	3553	1.55	43700	44050	43550	56600	30550	43600	43848.94	24.08	0	354	44233	43916	43533	43216	42833	43725	43025	4646	13000	5000	34000	50	1	92915378	40929	3.21	0.31	12	0.00	13734.00	142035.00	52800	20240208	-16.57	34500	20230706	27.68	52800	-16.57	20240208	39650	11.10	20240119	52800	-16.57	20240208	34500	27.68	20230706	0.08	N	078930	5000	4645 억	22371419	N	N	11	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History