KissMeData/003030/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	20240628	160144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192200	3000	2	1.59	1333177400	6990	83.24	187600	193900	185300	245500	132500	189200	190726.38	8.72	0	-1613	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7960	2.81	0.44	12	0.17	68482.00	434617.00	248000	20231220	-22.50	173200	20230626	10.97	241000	-20.25	20240102	181500	5.90	20240627	248000	-22.50	20231220	173800	10.59	20230817	0.13	N	003030	5000	207 억	361187	N	N	11	N	N
3	20240628	150143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192200	3000	2	1.59	1139087000	5982	71.24	187600	193900	185300	245500	132500	189200	190419.09	8.72	0	-1252	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7960	2.81	0.44	12	0.14	68482.00	434617.00	248000	20231220	-22.50	173200	20230626	10.97	241000	-20.25	20240102	181500	5.90	20240627	248000	-22.50	20231220	173800	10.59	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
4	20240628	140142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	193000	3800	2	2.01	727375100	3842	45.75	187600	193400	185300	245500	132500	189200	189321.99	8.72	0	-572	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7993	2.82	0.44	12	0.09	68482.00	434617.00	248000	20231220	-22.18	173200	20230626	11.43	241000	-19.92	20240102	181500	6.34	20240627	248000	-22.18	20231220	173800	11.05	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
5	20240628	130143	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191300	2100	2	1.11	551229500	2926	34.85	187600	191400	185300	245500	132500	189200	188390.12	8.72	0	-258	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7923	2.79	0.44	12	0.07	68482.00	434617.00	248000	20231220	-22.86	173200	20230626	10.45	241000	-20.62	20240102	181500	5.40	20240627	248000	-22.86	20231220	173800	10.07	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
6	20240628	120142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189700	500	2	0.26	436437100	2325	27.69	187600	191000	185300	245500	132500	189200	187714.88	8.72	0	-133	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7857	2.77	0.44	12	0.06	68482.00	434617.00	248000	20231220	-23.51	173200	20230626	9.53	241000	-21.29	20240102	181500	4.52	20240627	248000	-23.51	20231220	173800	9.15	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
7	20240628	110142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189200	0	3	0.00	306968500	1643	19.57	187600	189200	185300	245500	132500	189200	186834.14	8.72	0	72	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7836	2.76	0.44	12	0.04	68482.00	434617.00	248000	20231220	-23.71	173200	20230626	9.24	241000	-21.49	20240102	181500	4.24	20240627	248000	-23.71	20231220	173800	8.86	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
8	20240628	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186200	-3000	5	-1.59	185647200	997	11.87	187600	187600	185300	245500	132500	189200	186205.82	8.72	0	-91	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7712	2.72	0.43	12	0.02	68482.00	434617.00	248000	20231220	-24.92	173200	20230626	7.51	241000	-22.74	20240102	181500	2.59	20240627	248000	-24.92	20231220	173800	7.13	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
9	20240628	090141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	187600	-1600	5	-0.85	8441700	45	0.54	187600	187600	187300	245500	132500	189200	187593.33	8.72	0	-39	198733	193966	187733	182966	176733	196350	185350	207	56300	5000	140000	100	1	4141657	7770	2.74	0.43	12	0.00	68482.00	434617.00	248000	20231220	-24.35	173200	20230626	8.31	241000	-22.16	20240102	181500	3.36	20240627	248000	-24.35	20231220	173800	7.94	20230817	0.13	N	003030	5000	207 억	361187	N	N	35	N	N
10	20240627	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189200	4300	2	2.33	1563510500	8397	71.57	183100	192500	181500	240000	129500	184900	186198.70	8.72	0	-2129	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7836	2.76	0.44	12	0.20	68482.00	434617.00	248000	20231220	-23.71	173200	20230626	9.24	241000	-21.49	20240102	181500	4.24	20240627	248000	-23.71	20231220	173800	8.86	20230817	0.13	N	003030	5000	207 억	360947	N	N	35	N	N
11	20240627	150142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188900	4000	2	2.16	1125519800	6095	51.95	183100	189000	181500	240000	129500	184900	184662.81	8.72	0	-1073	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7824	2.76	0.43	12	0.15	68482.00	434617.00	248000	20231220	-23.83	173200	20230626	9.06	241000	-21.62	20240102	181500	4.08	20240627	248000	-23.83	20231220	173800	8.69	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
12	20240627	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183800	-1100	5	-0.59	530684200	2912	24.82	183100	184000	181500	240000	129500	184900	182240.45	8.72	0	-292	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7612	2.68	0.42	12	0.07	68482.00	434617.00	248000	20231220	-25.89	173200	20230626	6.12	241000	-23.73	20240102	181500	1.27	20240627	248000	-25.89	20231220	173800	5.75	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
13	20240627	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181700	-3200	5	-1.73	397624300	2184	18.61	183100	183100	181500	240000	129500	184900	182062.41	8.72	0	-457	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7525	2.65	0.42	12	0.05	68482.00	434617.00	248000	20231220	-26.73	173200	20230626	4.91	241000	-24.61	20240102	181500	0.11	20240627	248000	-26.73	20231220	173800	4.55	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
14	20240627	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181700	-3200	5	-1.73	356006800	1955	16.66	183100	183100	181500	240000	129500	184900	182100.66	8.72	0	-350	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7525	2.65	0.42	12	0.05	68482.00	434617.00	248000	20231220	-26.73	173200	20230626	4.91	241000	-24.61	20240102	181500	0.11	20240627	248000	-26.73	20231220	173800	4.55	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
15	20240627	110142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182200	-2700	5	-1.46	311828800	1712	14.59	183100	183100	181500	240000	129500	184900	182142.99	8.72	0	-224	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7546	2.66	0.42	12	0.04	68482.00	434617.00	248000	20231220	-26.53	173200	20230626	5.20	241000	-24.40	20240102	181500	0.39	20240627	248000	-26.53	20231220	173800	4.83	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
16	20240627	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	182700	-2200	5	-1.19	242080800	1329	11.33	183100	183100	181500	240000	129500	184900	182152.60	8.72	0	-257	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7567	2.67	0.42	12	0.03	68482.00	434617.00	248000	20231220	-26.33	173200	20230626	5.48	241000	-24.19	20240102	181500	0.66	20240627	248000	-26.33	20231220	173800	5.12	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
17	20240627	090141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	181500	-3400	5	-1.84	35989000	197	1.68	183100	183100	181500	240000	129500	184900	182685.28	8.72	0	-147	192766	188832	186066	182132	179366	187450	180750	207	55100	5000	136820	100	1	4141657	7517	2.65	0.42	12	0.00	68482.00	434617.00	248000	20231220	-26.81	173200	20230626	4.79	241000	-24.69	20240102	181500	0.00	20240627	248000	-26.81	20231220	173800	4.43	20230817	0.13	N	003030	5000	207 억	360947	N	N	1	N	N
18	20240626	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184900	-5100	5	-2.68	2178719700	11719	107.20	190000	190000	183300	247000	133000	190000	185913.45	8.76	0	-3097	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7658	2.70	0.43	12	0.28	68482.00	434617.00	248000	20231220	-25.44	173200	20230626	6.76	241000	-23.28	20240102	183300	0.87	20240626	248000	-25.44	20231220	173200	6.76	20230626	0.12	N	003030	5000	207 억	362697	N	N	1	N	N
19	20240626	150142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	186300	-3700	5	-1.95	1929095300	10372	94.88	190000	190000	183300	247000	133000	190000	185990.68	8.76	0	-2844	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7716	2.72	0.43	12	0.25	68482.00	434617.00	248000	20231220	-24.88	173200	20230626	7.56	241000	-22.70	20240102	183300	1.64	20240626	248000	-24.88	20231220	173200	7.56	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
20	20240626	140141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	183900	-6100	5	-3.21	1234220400	6631	60.66	190000	190000	183800	247000	133000	190000	186128.85	8.76	0	-1741	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7617	2.69	0.42	12	0.16	68482.00	434617.00	248000	20231220	-25.85	173200	20230626	6.18	241000	-23.69	20240102	183800	0.05	20240626	248000	-25.85	20231220	173200	6.18	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
21	20240626	130140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	184900	-5100	5	-2.68	898797800	4816	44.05	190000	190000	184800	247000	133000	190000	186627.45	8.76	0	-1510	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7658	2.70	0.43	12	0.12	68482.00	434617.00	248000	20231220	-25.44	173200	20230626	6.76	241000	-23.28	20240102	184800	0.05	20240626	248000	-25.44	20231220	173200	6.76	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
22	20240626	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185100	-4900	5	-2.58	704767100	3767	34.46	190000	190000	185000	247000	133000	190000	187089.75	8.76	0	-1012	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7666	2.70	0.43	12	0.09	68482.00	434617.00	248000	20231220	-25.36	173200	20230626	6.87	241000	-23.20	20240102	185000	0.05	20240626	248000	-25.36	20231220	173200	6.87	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
23	20240626	110141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	185700	-4300	5	-2.26	546222100	2911	26.63	190000	190000	185700	247000	133000	190000	187640.71	8.76	0	-727	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7691	2.71	0.43	12	0.07	68482.00	434617.00	248000	20231220	-25.12	173200	20230626	7.22	241000	-22.95	20240102	185700	0.00	20240626	248000	-25.12	20231220	173200	7.22	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
24	20240626	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189700	-300	5	-0.16	258690800	1372	12.55	190000	190000	187100	247000	133000	190000	188550.15	8.76	0	-330	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7857	2.77	0.44	12	0.03	68482.00	434617.00	248000	20231220	-23.51	173200	20230626	9.53	241000	-21.29	20240102	187100	1.39	20240626	248000	-23.51	20231220	173200	9.53	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
25	20240626	090141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188300	-1700	5	-0.89	36501600	193	1.77	190000	190000	188300	247000	133000	190000	189127.46	8.76	0	-107	199866	194932	191566	186632	183266	193250	184950	207	57000	5000	140600	100	1	4141657	7799	2.75	0.43	12	0.00	68482.00	434617.00	248000	20231220	-24.07	173200	20230626	8.72	241000	-21.87	20240102	188200	0.05	20240625	248000	-24.07	20231220	173200	8.72	20230626	0.12	N	003030	5000	207 억	362697	N	N	0	N	N
26	20240625	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190000	-4500	5	-2.31	2087661500	10930	191.05	195600	196500	188200	252500	136200	194500	191001.37	8.80	-2337	-1359	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	7869	2.77	0.44	12	0.26	68482.00	434617.00	248000	20231220	-23.39	173200	20230626	9.70	241000	-21.16	20240102	188200	0.96	20240625	248000	-23.39	20231220	173200	9.70	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
27	20240625	150141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191200	-3300	5	-1.70	1867363600	9776	170.88	195600	196500	188200	252500	136200	194500	191013.31	8.80	-2337	-756	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	7919	2.79	0.44	12	0.24	68482.00	434617.00	248000	20231220	-22.90	173200	20230626	10.39	241000	-20.66	20240102	188200	1.59	20240625	248000	-22.90	20231220	173200	10.39	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
28	20240625	140141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190000	-4500	5	-2.31	1317427600	6903	120.66	195600	196500	188200	252500	136200	194500	190845.91	8.80	-2337	75	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	7869	2.77	0.44	12	0.17	68482.00	434617.00	248000	20231220	-23.39	173200	20230626	9.70	241000	-21.16	20240102	188200	0.96	20240625	248000	-23.39	20231220	173200	9.70	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
29	20240625	130141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	188400	-6100	5	-3.14	1007728600	5278	92.26	195600	196500	188200	252500	136200	194500	190926.63	8.80	-2337	-90	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	7803	2.75	0.43	12	0.13	68482.00	434617.00	248000	20231220	-24.03	173200	20230626	8.78	241000	-21.83	20240102	188200	0.11	20240625	248000	-24.03	20231220	173200	8.78	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
30	20240625	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189900	-4600	5	-2.37	570031400	2964	51.81	195600	196500	189800	252500	136200	194500	192314.60	8.80	-2337	-397	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	7865	2.77	0.44	12	0.07	68482.00	434617.00	248000	20231220	-23.43	173200	20230626	9.64	241000	-21.20	20240102	189000	0.48	20240617	248000	-23.43	20231220	173200	9.64	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
31	20240625	110144	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	190800	-3700	5	-1.90	366047900	1891	33.05	195600	196500	190500	252500	136200	194500	193571.26	8.80	-2337	-237	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	7902	2.79	0.44	12	0.05	68482.00	434617.00	248000	20231220	-23.06	173200	20230626	10.16	241000	-20.83	20240102	189000	0.95	20240617	248000	-23.06	20231220	173200	10.16	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
32	20240625	100141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194900	400	2	0.21	141811500	726	12.69	195600	196500	194500	252500	136200	194500	195338.42	8.80	-2337	10	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	8072	2.85	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.41	173200	20230626	12.53	241000	-19.13	20240102	189000	3.12	20240617	248000	-21.41	20231220	173200	12.53	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
33	20240625	090142	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195400	900	2	0.46	16031200	82	1.43	195600	195600	194500	252500	136200	194500	195567.53	8.80	-2337	30	204833	199666	196833	191666	188833	198250	190250	207	58000	5000	143930	100	1	4141657	8093	2.85	0.45	12	0.00	68482.00	434617.00	248000	20231220	-21.21	173200	20230626	12.82	241000	-18.92	20240102	189000	3.39	20240617	248000	-21.21	20231220	173200	12.82	20230626	0.14	N	003030	5000	207 억	364582	N	N	0	N	N
34	20240624	160141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194500	-7000	5	-3.47	1108332500	5649	86.73	201500	202000	194000	261500	141500	201500	196205.20	8.85	0	-3638	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8056	2.84	0.45	12	0.14	68482.00	434617.00	248000	20231220	-21.57	168300	20230616	15.57	241000	-19.29	20240102	189000	2.91	20240617	248000	-21.57	20231220	173200	12.30	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
35	20240624	150140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196900	-4600	5	-2.28	938183000	4778	73.36	201500	202000	194000	261500	141500	201500	196354.75	8.85	0	-3190	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8155	2.88	0.45	12	0.12	68482.00	434617.00	248000	20231220	-20.60	168300	20230616	16.99	241000	-18.30	20240102	189000	4.18	20240617	248000	-20.60	20231220	173200	13.68	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
36	20240624	140141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195700	-5800	5	-2.88	661291600	3370	51.74	201500	202000	194000	261500	141500	201500	196228.96	8.85	0	-2366	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8105	2.86	0.45	12	0.08	68482.00	434617.00	248000	20231220	-21.09	168300	20230616	16.28	241000	-18.80	20240102	189000	3.54	20240617	248000	-21.09	20231220	173200	12.99	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
37	20240624	130140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195400	-6100	5	-3.03	574775700	2928	44.96	201500	202000	194000	261500	141500	201500	196303.18	8.85	0	-2068	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8093	2.85	0.45	12	0.07	68482.00	434617.00	248000	20231220	-21.21	168300	20230616	16.10	241000	-18.92	20240102	189000	3.39	20240617	248000	-21.21	20231220	173200	12.82	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
38	20240624	120141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195200	-6300	5	-3.13	488293300	2486	38.17	201500	202000	194000	261500	141500	201500	196417.26	8.85	0	-1778	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8085	2.85	0.45	12	0.06	68482.00	434617.00	248000	20231220	-21.29	168300	20230616	15.98	241000	-19.00	20240102	189000	3.28	20240617	248000	-21.29	20231220	173200	12.70	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
39	20240624	110141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194300	-7200	5	-3.57	376532400	1913	29.37	201500	202000	194300	261500	141500	201500	196828.23	8.85	0	-1381	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8047	2.84	0.45	12	0.05	68482.00	434617.00	248000	20231220	-21.65	168300	20230616	15.45	241000	-19.38	20240102	189000	2.80	20240617	248000	-21.65	20231220	173200	12.18	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
40	20240624	100140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197000	-4500	5	-2.23	165618100	836	12.84	201500	202000	197000	261500	141500	201500	198107.78	8.85	0	-529	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	100	1	4141657	8159	2.88	0.45	12	0.02	68482.00	434617.00	248000	20231220	-20.56	168300	20230616	17.05	241000	-18.26	20240102	189000	4.23	20240617	248000	-20.56	20231220	173200	13.74	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
41	20240624	090141	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	0	3	0.00	10070000	50	0.77	201500	202000	200500	261500	141500	201500	201400.00	8.85	0	-34	205700	203600	199400	197300	193100	204650	198350	207	60000	5000	149110	500	1	4141657	8345	2.94	0.46	12	0.00	68482.00	434617.00	248000	20231220	-18.75	168300	20230616	19.73	241000	-16.39	20240102	189000	6.61	20240617	248000	-18.75	20231220	173200	16.34	20230626	0.14	N	003030	5000	207 억	366562	N	N	41	N	N
42	20240621	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	3500	2	1.77	1280603800	6467	87.19	197800	201500	195200	257000	138600	198000	198004.02	8.83	0	867	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	500	1	4141657	8345	2.94	0.46	12	0.16	68482.00	434617.00	248000	20231220	-18.75	164100	20230615	22.79	241000	-16.39	20240102	189000	6.61	20240617	248000	-18.75	20231220	173200	16.34	20230626	0.15	N	003030	5000	207 억	365695	N	N	41	N	N
43	20240621	150137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197600	-400	5	-0.20	640358200	3269	44.07	197800	198000	195200	257000	138600	198000	195880.97	8.83	0	594	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8184	2.89	0.45	12	0.08	68482.00	434617.00	248000	20231220	-20.32	164100	20230615	20.41	241000	-18.01	20240102	189000	4.55	20240617	248000	-20.32	20231220	173200	14.09	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
44	20240621	140138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196300	-1700	5	-0.86	449544800	2295	30.94	197800	198000	195200	257000	138600	198000	195869.88	8.83	0	440	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8130	2.87	0.45	12	0.06	68482.00	434617.00	248000	20231220	-20.85	164100	20230615	19.62	241000	-18.55	20240102	189000	3.86	20240617	248000	-20.85	20231220	173200	13.34	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
45	20240621	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195900	-2100	5	-1.06	396933500	2026	27.32	197800	198000	195200	257000	138600	198000	195908.44	8.83	0	414	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8114	2.86	0.45	12	0.05	68482.00	434617.00	248000	20231220	-21.01	164100	20230615	19.38	241000	-18.71	20240102	189000	3.65	20240617	248000	-21.01	20231220	173200	13.11	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
46	20240621	120140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195900	-2100	5	-1.06	330720500	1688	22.76	197800	198000	195200	257000	138600	198000	195910.85	8.83	0	224	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8114	2.86	0.45	12	0.04	68482.00	434617.00	248000	20231220	-21.01	164100	20230615	19.38	241000	-18.71	20240102	189000	3.65	20240617	248000	-21.01	20231220	173200	13.11	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
47	20240621	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196000	-2000	5	-1.01	290786100	1484	20.01	197800	198000	195200	257000	138600	198000	195932.18	8.83	0	168	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8118	2.86	0.45	12	0.04	68482.00	434617.00	248000	20231220	-20.97	164100	20230615	19.44	241000	-18.67	20240102	189000	3.70	20240617	248000	-20.97	20231220	173200	13.16	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
48	20240621	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195500	-2500	5	-1.26	225682100	1151	15.52	197800	198000	195500	257000	138600	198000	196056.23	8.83	0	137	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8097	2.85	0.45	12	0.03	68482.00	434617.00	248000	20231220	-21.17	164100	20230615	19.13	241000	-18.88	20240102	189000	3.44	20240617	248000	-21.17	20231220	173200	12.88	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
49	20240621	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196900	-1100	5	-0.56	3362900	17	0.23	197800	197800	196800	257000	138600	198000	197483.33	8.83	0	-5	202466	200232	198266	196032	194066	199250	195050	207	59000	5000	146520	100	1	4141657	8155	2.88	0.45	12	0.00	68482.00	434617.00	248000	20231220	-20.60	164100	20230615	19.99	241000	-18.30	20240102	189000	4.18	20240617	248000	-20.60	20231220	173200	13.68	20230626	0.15	N	003030	5000	207 억	365695	N	N	162	N	N
50	20240620	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198000	-2500	5	-1.25	1458641500	7367	165.40	200500	200500	196300	260500	140500	200500	197996.67	8.82	0	544	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8200	2.89	0.46	12	0.18	68482.00	434617.00	248000	20231220	-20.16	164000	20230614	20.73	241000	-17.84	20240102	189000	4.76	20240617	248000	-20.16	20231220	173200	14.32	20230626	0.17	N	003030	5000	207 억	365330	N	N	162	N	N
51	20240620	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198900	-1600	5	-0.80	1256537000	6351	142.59	200500	200500	196300	260500	140500	200500	197848.69	8.82	0	892	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8238	2.90	0.46	12	0.15	68482.00	434617.00	248000	20231220	-19.80	164000	20230614	21.28	241000	-17.47	20240102	189000	5.24	20240617	248000	-19.80	20231220	173200	14.84	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
52	20240620	140138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197700	-2800	5	-1.40	882376600	4469	100.34	200500	200500	196300	260500	140500	200500	197443.86	8.82	0	1122	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8188	2.89	0.45	12	0.11	68482.00	434617.00	248000	20231220	-20.28	164000	20230614	20.55	241000	-17.97	20240102	189000	4.60	20240617	248000	-20.28	20231220	173200	14.15	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
53	20240620	130138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197100	-3400	5	-1.70	662572600	3355	75.33	200500	200500	196400	260500	140500	200500	197488.11	8.82	0	664	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8163	2.88	0.45	12	0.08	68482.00	434617.00	248000	20231220	-20.52	164000	20230614	20.18	241000	-18.22	20240102	189000	4.29	20240617	248000	-20.52	20231220	173200	13.80	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
54	20240620	120138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196700	-3800	5	-1.90	518809500	2624	58.91	200500	200500	196500	260500	140500	200500	197717.04	8.82	0	277	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8147	2.87	0.45	12	0.06	68482.00	434617.00	248000	20231220	-20.69	164000	20230614	19.94	241000	-18.38	20240102	189000	4.07	20240617	248000	-20.69	20231220	173200	13.57	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
55	20240620	110139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198900	-1600	5	-0.80	378479500	1912	42.93	200500	200500	196500	260500	140500	200500	197949.53	8.82	0	65	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8238	2.90	0.46	12	0.05	68482.00	434617.00	248000	20231220	-19.80	164000	20230614	21.28	241000	-17.47	20240102	189000	5.24	20240617	248000	-19.80	20231220	173200	14.84	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
56	20240620	100139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197600	-2900	5	-1.45	184585900	930	20.88	200500	200500	197500	260500	140500	200500	198479.46	8.82	0	-31	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8184	2.89	0.45	12	0.02	68482.00	434617.00	248000	20231220	-20.32	164000	20230614	20.49	241000	-18.01	20240102	189000	4.55	20240617	248000	-20.32	20231220	173200	14.09	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
57	20240620	090139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	199400	-1100	5	-0.55	19026000	95	2.13	200500	200500	199200	260500	140500	200500	200273.68	8.82	0	-30	209100	204800	197200	192900	185300	206950	195050	207	60000	5000	148370	100	1	4141657	8258	2.91	0.46	12	0.00	68482.00	434617.00	248000	20231220	-19.60	164000	20230614	21.59	241000	-17.26	20240102	189000	5.50	20240617	248000	-19.60	20231220	173200	15.13	20230626	0.17	N	003030	5000	207 억	365330	N	N	85	N	N
58	20240619	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	5200	2	2.66	883938500	4454	138.45	196800	201500	189600	253500	136800	195300	198457.64	8.82	0	100	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	500	1	4141657	8304	2.93	0.46	12	0.11	68482.00	434617.00	248000	20231220	-19.15	164000	20230614	22.26	241000	-16.80	20240102	189000	6.08	20240617	248000	-19.15	20231220	173200	15.76	20230626	0.16	N	003030	5000	207 억	365452	N	N	85	N	N
59	20240619	150137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201500	6200	2	3.17	791249500	3993	124.12	196800	201500	189600	253500	136800	195300	198159.15	8.82	0	113	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	500	1	4141657	8345	2.94	0.46	12	0.10	68482.00	434617.00	248000	20231220	-18.75	164000	20230614	22.87	241000	-16.39	20240102	189000	6.61	20240617	248000	-18.75	20231220	173200	16.34	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
60	20240619	140140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	5700	2	2.92	567809700	2878	89.46	196800	201000	189600	253500	136800	195300	197293.15	8.82	0	143	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	500	1	4141657	8325	2.94	0.46	12	0.07	68482.00	434617.00	248000	20231220	-18.95	164000	20230614	22.56	241000	-16.60	20240102	189000	6.35	20240617	248000	-18.95	20231220	173200	16.05	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
61	20240619	130137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198800	3500	2	1.79	448648100	2283	70.97	196800	199900	189600	253500	136800	195300	196516.91	8.82	0	74	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	100	1	4141657	8234	2.90	0.46	12	0.06	68482.00	434617.00	248000	20231220	-19.84	164000	20230614	21.22	241000	-17.51	20240102	189000	5.19	20240617	248000	-19.84	20231220	173200	14.78	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
62	20240619	120137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197000	1700	2	0.87	274717700	1405	43.67	196800	197500	189600	253500	136800	195300	195528.61	8.82	0	11	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	100	1	4141657	8159	2.88	0.45	12	0.03	68482.00	434617.00	248000	20231220	-20.56	164000	20230614	20.12	241000	-18.26	20240102	189000	4.23	20240617	248000	-20.56	20231220	173200	13.74	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
63	20240619	110138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195400	100	2	0.05	156322300	798	24.81	196800	197500	193500	253500	136800	195300	195892.61	8.82	0	-74	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	100	1	4141657	8093	2.85	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.21	164000	20230614	19.15	241000	-18.92	20240102	189000	3.39	20240617	248000	-21.21	20231220	173200	12.82	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
64	20240619	100138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196000	700	2	0.36	72541700	369	11.47	196800	197500	195300	253500	136800	195300	196589.97	8.82	0	-1	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	100	1	4141657	8118	2.86	0.45	12	0.01	68482.00	434617.00	248000	20231220	-20.97	164000	20230614	19.51	241000	-18.67	20240102	189000	3.70	20240617	248000	-20.97	20231220	173200	13.16	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
65	20240619	090140	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195300	0	3	0.00	7670700	39	1.21	196800	196800	195300	253500	136800	195300	196684.62	8.82	0	0	199300	197300	195400	193400	191500	196350	192450	207	58200	5000	144520	100	1	4141657	8089	2.85	0.45	12	0.00	68482.00	434617.00	248000	20231220	-21.25	164000	20230614	19.09	241000	-18.96	20240102	189000	3.33	20240617	248000	-21.25	20231220	173200	12.76	20230626	0.16	N	003030	5000	207 억	365452	N	N	182	N	N
66	20240618	160138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195300	-300	5	-0.15	629314500	3217	30.02	197400	197400	193500	254000	137000	195600	195622.24	8.84	0	-513	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8089	2.85	0.45	12	0.08	68482.00	434617.00	248000	20231220	-21.25	164000	20230614	19.09	241000	-18.96	20240102	189000	3.33	20240617	248000	-21.25	20231220	173200	12.76	20230626	0.14	N	003030	5000	207 억	366074	N	N	182	N	N
67	20240618	150138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	196500	900	2	0.46	506533600	2591	24.18	197400	197400	193500	254000	137000	195600	195497.34	8.84	0	-474	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8138	2.87	0.45	12	0.06	68482.00	434617.00	248000	20231220	-20.77	164000	20230614	19.82	241000	-18.46	20240102	189000	3.97	20240617	248000	-20.77	20231220	173200	13.45	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
68	20240618	140137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195600	0	3	0.00	259273500	1331	12.42	197400	197400	193500	254000	137000	195600	194796.02	8.84	0	-346	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8101	2.86	0.45	12	0.03	68482.00	434617.00	248000	20231220	-21.13	164000	20230614	19.27	241000	-18.84	20240102	189000	3.49	20240617	248000	-21.13	20231220	173200	12.93	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
69	20240618	130137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195500	-100	5	-0.05	206491500	1061	9.90	197400	197400	193500	254000	137000	195600	194619.70	8.84	0	-187	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8097	2.85	0.45	12	0.03	68482.00	434617.00	248000	20231220	-21.17	164000	20230614	19.21	241000	-18.88	20240102	189000	3.44	20240617	248000	-21.17	20231220	173200	12.88	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
70	20240618	120137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194600	-1000	5	-0.51	176241700	906	8.45	197400	197400	193500	254000	137000	195600	194527.26	8.84	0	-163	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8060	2.84	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.53	164000	20230614	18.66	241000	-19.25	20240102	189000	2.96	20240617	248000	-21.53	20231220	173200	12.36	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
71	20240618	110137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194100	-1500	5	-0.77	141998500	730	6.81	197400	197400	193500	254000	137000	195600	194518.49	8.84	0	-119	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8039	2.83	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.73	164000	20230614	18.35	241000	-19.46	20240102	189000	2.70	20240617	248000	-21.73	20231220	173200	12.07	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
72	20240618	100137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194000	-1600	5	-0.82	61355300	316	2.95	197400	197400	193500	254000	137000	195600	194162.34	8.84	0	-91	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8035	2.83	0.45	12	0.01	68482.00	434617.00	248000	20231220	-21.77	164000	20230614	18.29	241000	-19.50	20240102	189000	2.65	20240617	248000	-21.77	20231220	173200	12.01	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
73	20240618	090138	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195600	0	3	0.00	3346800	17	0.16	197400	197400	195600	254000	137000	195600	196870.59	8.84	0	1	202400	199000	194000	190600	185600	196500	188100	207	58400	5000	144740	100	1	4141657	8101	2.86	0.45	12	0.00	68482.00	434617.00	248000	20231220	-21.13	164000	20230614	19.27	241000	-18.84	20240102	189000	3.49	20240617	248000	-21.13	20231220	173200	12.93	20230626	0.14	N	003030	5000	207 억	366074	N	N	30	N	N
74	20240617	160136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	195600	-1800	5	-0.91	2061302700	10716	79.61	196200	197400	189000	256500	138200	197400	192357.17	8.89	0	-2602	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	8101	2.86	0.45	12	0.26	68482.00	434617.00	248000	20231220	-21.13	164000	20230614	19.27	241000	-18.84	20240102	189000	3.49	20240617	248000	-21.13	20231220	173200	12.93	20230626	0.16	N	003030	5000	207 억	368150	N	N	30	N	N
75	20240617	150139	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194100	-3300	5	-1.67	1734169600	9040	67.16	196200	197400	189000	256500	138200	197400	191832.92	8.89	0	-1865	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	8039	2.83	0.45	12	0.22	68482.00	434617.00	248000	20231220	-21.73	164000	20230614	18.35	241000	-19.46	20240102	189000	2.70	20240617	248000	-21.73	20231220	173200	12.07	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
76	20240617	140136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	191200	-6200	5	-3.14	1212361700	6328	47.01	196200	197400	189000	256500	138200	197400	191586.87	8.89	0	-619	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	7919	2.79	0.44	12	0.15	68482.00	434617.00	248000	20231220	-22.90	164000	20230614	16.59	241000	-20.66	20240102	189000	1.16	20240617	248000	-22.90	20231220	173200	10.39	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
77	20240617	130136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189000	-8400	5	-4.26	926588900	4833	35.91	196200	197400	189000	256500	138200	197400	191721.27	8.89	0	-726	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	7828	2.76	0.43	12	0.12	68482.00	434617.00	248000	20231220	-23.79	164000	20230614	15.24	241000	-21.58	20240102	189000	0.00	20240617	248000	-23.79	20231220	173200	9.12	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
78	20240617	120136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	189900	-7500	5	-3.80	697948700	3628	26.95	196200	197400	189600	256500	138200	197400	192378.36	8.89	0	-529	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	7865	2.77	0.44	12	0.09	68482.00	434617.00	248000	20231220	-23.43	164000	20230614	15.79	241000	-21.20	20240102	189600	0.16	20240617	248000	-23.43	20231220	173200	9.64	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
79	20240617	110136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	192100	-5300	5	-2.68	354843700	1827	13.57	196200	197400	192100	256500	138200	197400	194222.06	8.89	0	-698	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	7956	2.81	0.44	12	0.04	68482.00	434617.00	248000	20231220	-22.54	164000	20230614	17.13	241000	-20.29	20240102	192100	0.00	20240617	248000	-22.54	20231220	173200	10.91	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
80	20240617	100137	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	194000	-3400	5	-1.72	161535800	827	6.14	196200	197400	194000	256500	138200	197400	195327.45	8.89	0	-248	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	8035	2.83	0.45	12	0.02	68482.00	434617.00	248000	20231220	-21.77	164000	20230614	18.29	241000	-19.50	20240102	194000	0.00	20240617	248000	-21.77	20231220	173200	12.01	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
81	20240617	090136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197100	-300	5	-0.15	5499800	28	0.21	196200	197400	196100	256500	138200	197400	196421.43	8.89	0	-11	207466	202432	199466	194432	191466	200950	192950	207	59100	5000	146070	100	1	4141657	8163	2.88	0.45	12	0.00	68482.00	434617.00	248000	20231220	-20.52	164000	20230614	20.18	241000	-18.22	20240102	195100	1.03	20240125	248000	-20.52	20231220	173200	13.80	20230626	0.16	N	003030	5000	207 억	368150	N	N	618	N	N
82	20240614	160130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197400	-4100	5	-2.03	2660252200	13362	34.95	201500	204500	196500	261500	141500	201500	199091.12	8.98	0	-3734	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	100	1	4141657	8176	2.88	0.45	12	0.32	68482.00	434617.00	248000	20231220	-20.40	164000	20230614	20.37	241000	-18.09	20240102	195100	1.18	20240125	248000	-20.40	20231220	164000	20.37	20230614	0.16	N	003030	5000	207 억	372071	N	N	618	N	N
83	20240614	150130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197900	-3600	5	-1.79	2359953700	11842	30.98	201500	204500	196500	261500	141500	201500	199286.75	8.98	0	-3549	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	100	1	4141657	8196	2.89	0.46	12	0.29	68482.00	434617.00	248000	20231220	-20.20	164000	20230614	20.67	241000	-17.88	20240102	195100	1.44	20240125	248000	-20.20	20231220	164000	20.67	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
84	20240614	140130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198900	-2600	5	-1.29	1772110800	8889	23.25	201500	204500	196500	261500	141500	201500	199359.97	8.98	0	-1951	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	100	1	4141657	8238	2.90	0.46	12	0.21	68482.00	434617.00	248000	20231220	-19.80	164000	20230614	21.28	241000	-17.47	20240102	195100	1.95	20240125	248000	-19.80	20231220	164000	21.28	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
85	20240614	130130	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	197400	-4100	5	-2.03	1344880900	6727	17.60	201500	204500	197100	261500	141500	201500	199922.83	8.98	0	-1256	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	100	1	4141657	8176	2.88	0.45	12	0.16	68482.00	434617.00	248000	20231220	-20.40	164000	20230614	20.37	241000	-18.09	20240102	195100	1.18	20240125	248000	-20.40	20231220	164000	20.37	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
86	20240614	120131	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	198000	-3500	5	-1.74	1073068800	5351	14.00	201500	204500	198000	261500	141500	201500	200536.12	8.98	0	-941	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	100	1	4141657	8200	2.89	0.46	12	0.13	68482.00	434617.00	248000	20231220	-20.16	164000	20230614	20.73	241000	-17.84	20240102	195100	1.49	20240125	248000	-20.16	20231220	164000	20.73	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
87	20240614	110135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	201000	-500	5	-0.25	584054400	2899	7.58	201500	204500	199800	261500	141500	201500	201467.54	8.98	0	-191	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	500	1	4141657	8325	2.94	0.46	12	0.07	68482.00	434617.00	248000	20231220	-18.95	164000	20230614	22.56	241000	-16.60	20240102	195100	3.02	20240125	248000	-18.95	20231220	164000	22.56	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
88	20240614	100135	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200000	-1500	5	-0.74	281635900	1400	3.66	201500	204500	199800	261500	141500	201500	201168.50	8.98	0	42	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	500	1	4141657	8283	2.92	0.46	12	0.03	68482.00	434617.00	248000	20231220	-19.35	164000	20230614	21.95	241000	-17.01	20240102	195100	2.51	20240125	248000	-19.35	20231220	164000	21.95	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
89	20240614	090136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	200500	-1000	5	-0.50	46502500	231	0.60	201500	201500	200500	261500	141500	201500	201309.52	8.98	0	-35	212366	206932	202566	197132	192766	204750	194950	207	60000	5000	149110	500	1	4141657	8304	2.93	0.46	12	0.01	68482.00	434617.00	248000	20231220	-19.15	164000	20230614	22.26	241000	-16.80	20240102	195100	2.77	20240125	248000	-19.15	20231220	164000	22.26	20230614	0.16	N	003030	5000	207 억	372071	N	N	4676	N	N
90	20240613	160135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	201500	1000	2	0.50	7717737300	38181	338.39	202000	208000	198200	260500	140500	200500	202135.58	9.42	0	2130	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8345	2.94	0.46	12	0.92	68482.00	434617.00	248000	20231220	-18.75	164000	20230614	22.87	241000	-16.39	20240102	195100	3.28	20240125	248000	-18.75	20231220	164000	22.87	20230614	0.15	N	003030	5000	207 억	390269	N	N	4675	N	N
91	20240613	150137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	203500	3000	2	1.50	2746943300	13569	120.26	202000	206000	198200	260500	140500	200500	202442.57	9.42	0	-2479	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8428	2.97	0.47	12	0.33	68482.00	434617.00	248000	20231220	-17.94	164000	20230614	24.09	241000	-15.56	20240102	195100	4.31	20240125	248000	-17.94	20231220	164000	24.09	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
92	20240613	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	201500	1000	2	0.50	1612848300	8008	70.97	202000	205000	198200	260500	140500	200500	201404.63	9.42	0	-1623	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8345	2.94	0.46	12	0.19	68482.00	434617.00	248000	20231220	-18.75	164000	20230614	22.87	241000	-16.39	20240102	195100	3.28	20240125	248000	-18.75	20231220	164000	22.87	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
93	20240613	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	201000	500	2	0.25	1220556300	6051	53.63	202000	205000	198200	260500	140500	200500	201711.50	9.42	0	-1059	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8325	2.94	0.46	12	0.15	68482.00	434617.00	248000	20231220	-18.95	164000	20230614	22.56	241000	-16.60	20240102	195100	3.02	20240125	248000	-18.95	20231220	164000	22.56	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
94	20240613	120134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	202500	2000	2	1.00	902150300	4471	39.63	202000	205000	198200	260500	140500	200500	201778.19	9.42	0	-347	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8387	2.96	0.47	12	0.11	68482.00	434617.00	248000	20231220	-18.35	164000	20230614	23.48	241000	-15.98	20240102	195100	3.79	20240125	248000	-18.35	20231220	164000	23.48	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
95	20240613	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	202000	1500	2	0.75	550470800	2745	24.33	202000	203500	198200	260500	140500	200500	200535.81	9.42	0	-450	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8366	2.95	0.46	12	0.07	68482.00	434617.00	248000	20231220	-18.55	164000	20230614	23.17	241000	-16.18	20240102	195100	3.54	20240125	248000	-18.55	20231220	164000	23.17	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
96	20240613	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	199100	-1400	5	-0.70	223375700	1121	9.94	202000	203000	198200	260500	140500	200500	199264.67	9.42	0	-440	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	100	1	4141657	8246	2.91	0.46	12	0.03	68482.00	434617.00	248000	20231220	-19.72	164000	20230614	21.40	241000	-17.39	20240102	195100	2.05	20240125	248000	-19.72	20231220	164000	21.40	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
97	20240613	090138	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	200500	0	3	0.00	18268500	91	0.81	202000	202000	200500	260500	140500	200500	200752.75	9.42	0	41	206566	203532	199466	196432	192366	201500	194400	207	60000	5000	148370	500	1	4141657	8304	2.93	0.46	12	0.00	68482.00	434617.00	248000	20231220	-19.15	164000	20230614	22.26	241000	-16.80	20240102	195100	2.77	20240125	248000	-19.15	20231220	164000	22.26	20230614	0.15	N	003030	5000	207 억	390269	N	N	1	N	N
98	20240612	160133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	200500	-500	5	-0.25	2238726900	11281	149.91	201500	202500	195400	261000	141000	201000	198445.64	9.50	0	-2363	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	500	1	4141657	8304	2.93	0.46	12	0.27	68482.00	434617.00	248000	20231220	-19.15	163600	20230605	22.56	241000	-16.80	20240102	195100	2.77	20240125	248000	-19.15	20231220	164000	22.26	20230614	0.16	N	003030	5000	207 억	393262	N	N	1	N	N
99	20240612	150139	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	199800	-1200	5	-0.60	1873358900	9459	125.70	201500	202000	195400	261000	141000	201000	198050.42	9.50	0	-2357	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	100	1	4141657	8275	2.92	0.46	12	0.23	68482.00	434617.00	248000	20231220	-19.44	163600	20230605	22.13	241000	-17.10	20240102	195100	2.41	20240125	248000	-19.44	20231220	164000	21.83	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
100	20240612	140134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	195600	-5400	5	-2.69	1407968900	7105	94.42	201500	202000	195500	261000	141000	201000	198165.93	9.50	0	-2775	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	100	1	4141657	8101	2.86	0.45	12	0.17	68482.00	434617.00	248000	20231220	-21.13	163600	20230605	19.56	241000	-18.84	20240102	195100	0.26	20240125	248000	-21.13	20231220	164000	19.27	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
101	20240612	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	196400	-4600	5	-2.29	1124601900	5661	75.23	201500	202000	196100	261000	141000	201000	198657.82	9.50	0	-2216	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	100	1	4141657	8134	2.87	0.45	12	0.14	68482.00	434617.00	248000	20231220	-20.81	163600	20230605	20.05	241000	-18.51	20240102	195100	0.67	20240125	248000	-20.81	20231220	164000	19.76	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
102	20240612	120134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	196800	-4200	5	-2.09	983184100	4942	65.67	201500	202000	196100	261000	141000	201000	198944.58	9.50	0	-2037	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	100	1	4141657	8151	2.87	0.45	12	0.12	68482.00	434617.00	248000	20231220	-20.65	163600	20230605	20.29	241000	-18.34	20240102	195100	0.87	20240125	248000	-20.65	20231220	164000	20.00	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
103	20240612	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	199000	-2000	5	-1.00	665160500	3330	44.25	201500	202000	198000	261000	141000	201000	199747.90	9.50	0	-1248	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	100	1	4141657	8242	2.91	0.46	12	0.08	68482.00	434617.00	248000	20231220	-19.76	163600	20230605	21.64	241000	-17.43	20240102	195100	2.00	20240125	248000	-19.76	20231220	164000	21.34	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
104	20240612	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	198800	-2200	5	-1.09	466556300	2335	31.03	201500	202000	198000	261000	141000	201000	199809.98	9.50	0	-931	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	100	1	4141657	8234	2.90	0.46	12	0.06	68482.00	434617.00	248000	20231220	-19.84	163600	20230605	21.52	241000	-17.51	20240102	195100	1.90	20240125	248000	-19.84	20231220	164000	21.22	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
105	20240612	090135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	201500	500	2	0.25	17911500	89	1.18	201500	202000	200000	261000	141000	201000	201252.81	9.50	0	-50	209333	205166	202833	198666	196333	204000	197500	207	60000	5000	148740	500	1	4141657	8345	2.94	0.46	12	0.00	68482.00	434617.00	248000	20231220	-18.75	163600	20230605	23.17	241000	-16.39	20240102	195100	3.28	20240125	248000	-18.75	20231220	164000	22.87	20230614	0.16	N	003030	5000	207 억	393262	N	N	0	N	N
106	20240610	160135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	205500	500	2	0.24	970846000	4771	43.51	204000	207500	200500	266500	143500	205000	203489.00	9.62	0	-1320	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8511	3.00	0.47	12	0.12	68482.00	434617.00	248000	20231220	-17.14	161900	20230601	26.93	241000	-14.73	20240102	195100	5.33	20240125	248000	-17.14	20231220	164000	25.30	20230614	0.11	N	003030	5000	207 억	398405	N	N	86	N	N
107	20240610	150134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	207000	2000	2	0.98	849691000	4184	38.15	204000	207500	200500	266500	143500	205000	203081.02	9.62	0	-1161	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8573	3.02	0.48	12	0.10	68482.00	434617.00	248000	20231220	-16.53	161900	20230601	27.86	241000	-14.11	20240102	195100	6.10	20240125	248000	-16.53	20231220	164000	26.22	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
108	20240610	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	204000	-1000	5	-0.49	586283000	2898	26.43	204000	205000	200500	266500	143500	205000	202306.07	9.62	0	-937	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8449	2.98	0.47	12	0.07	68482.00	434617.00	248000	20231220	-17.74	161900	20230601	26.00	241000	-15.35	20240102	195100	4.56	20240125	248000	-17.74	20231220	164000	24.39	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
109	20240610	130134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	201000	-4000	5	-1.95	449596500	2225	20.29	204000	205000	200500	266500	143500	205000	202065.84	9.62	0	-795	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8325	2.94	0.46	12	0.05	68482.00	434617.00	248000	20231220	-18.95	161900	20230601	24.15	241000	-16.60	20240102	195100	3.02	20240125	248000	-18.95	20231220	164000	22.56	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
110	20240610	120135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	202000	-3000	5	-1.46	313504500	1549	14.13	204000	205000	201000	266500	143500	205000	202391.54	9.62	0	-387	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8366	2.95	0.46	12	0.04	68482.00	434617.00	248000	20231220	-18.55	161900	20230601	24.77	241000	-16.18	20240102	195100	3.54	20240125	248000	-18.55	20231220	164000	23.17	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
111	20240610	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	202500	-2500	5	-1.22	205847000	1016	9.27	204000	205000	201000	266500	143500	205000	202605.31	9.62	0	-253	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8387	2.96	0.47	12	0.02	68482.00	434617.00	248000	20231220	-18.35	161900	20230601	25.08	241000	-15.98	20240102	195100	3.79	20240125	248000	-18.35	20231220	164000	23.48	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
112	20240610	100135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	203500	-1500	5	-0.73	119033000	588	5.36	204000	205000	201000	266500	143500	205000	202437.07	9.62	0	-130	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8428	2.97	0.47	12	0.01	68482.00	434617.00	248000	20231220	-17.94	161900	20230601	25.69	241000	-15.56	20240102	195100	4.31	20240125	248000	-17.94	20231220	164000	24.09	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
113	20240610	090137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	205000	0	3	0.00	3877000	19	0.17	204000	205000	204000	266500	143500	205000	204052.63	9.62	0	-4	212666	208832	206166	202332	199666	207500	201000	207	61500	5000	151700	500	1	4141657	8490	2.99	0.47	12	0.00	68482.00	434617.00	248000	20231220	-17.34	161900	20230601	26.62	241000	-14.94	20240102	195100	5.07	20240125	248000	-17.34	20231220	164000	25.00	20230614	0.11	N	003030	5000	207 억	398405	N	N	60	N	N
114	20240607	160136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	205000	-5000	5	-2.38	2254456000	10963	165.70	208000	210000	203500	273000	147000	210000	205642.31	9.74	0	-3447	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8490	2.99	0.47	12	0.26	68482.00	434617.00	248000	20231220	-17.34	161900	20230601	26.62	241000	-14.94	20240102	195100	5.07	20240125	248000	-17.34	20231220	164000	25.00	20230614	0.14	N	003030	5000	207 억	403502	N	N	60	N	N
115	20240607	150137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	205000	-5000	5	-2.38	1999559000	9719	146.90	208000	210000	203500	273000	147000	210000	205737.11	9.74	0	-3131	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8490	2.99	0.47	12	0.23	68482.00	434617.00	248000	20231220	-17.34	161900	20230601	26.62	241000	-14.94	20240102	195100	5.07	20240125	248000	-17.34	20231220	164000	25.00	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
116	20240607	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	206000	-4000	5	-1.90	1159289500	5617	84.90	208000	210000	205000	273000	147000	210000	206389.44	9.74	0	-1323	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8532	3.01	0.47	12	0.14	68482.00	434617.00	248000	20231220	-16.94	161900	20230601	27.24	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	164000	25.61	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
117	20240607	130137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	206500	-3500	5	-1.67	984264500	4768	72.07	208000	210000	205000	273000	147000	210000	206431.31	9.74	0	-1058	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8553	3.02	0.48	12	0.12	68482.00	434617.00	248000	20231220	-16.73	161900	20230601	27.55	241000	-14.32	20240102	195100	5.84	20240125	248000	-16.73	20231220	164000	25.91	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
118	20240607	120137	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	206000	-4000	5	-1.90	849042000	4111	62.14	208000	210000	205000	273000	147000	210000	206529.31	9.74	0	-855	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8532	3.01	0.47	12	0.10	68482.00	434617.00	248000	20231220	-16.94	161900	20230601	27.24	241000	-14.52	20240102	195100	5.59	20240125	248000	-16.94	20231220	164000	25.61	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
119	20240607	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	206500	-3500	5	-1.67	511561500	2470	37.33	208000	210000	206000	273000	147000	210000	207109.92	9.74	0	-341	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8553	3.02	0.48	12	0.06	68482.00	434617.00	248000	20231220	-16.73	161900	20230601	27.55	241000	-14.32	20240102	195100	5.84	20240125	248000	-16.73	20231220	164000	25.91	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
120	20240607	100136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	206500	-3500	5	-1.67	221704500	1068	16.14	208000	210000	206000	273000	147000	210000	207588.48	9.74	0	-224	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8553	3.02	0.48	12	0.03	68482.00	434617.00	248000	20231220	-16.73	161900	20230601	27.55	241000	-14.32	20240102	195100	5.84	20240125	248000	-16.73	20231220	164000	25.91	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
121	20240607	090135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	209500	-500	5	-0.24	13532500	65	0.98	208000	209500	208000	273000	147000	210000	208192.31	9.74	0	-21	218333	214166	209833	205666	201333	212000	203500	207	63000	5000	155400	500	1	4141657	8677	3.06	0.48	12	0.00	68482.00	434617.00	248000	20231220	-15.52	161900	20230601	29.40	241000	-13.07	20240102	195100	7.38	20240125	248000	-15.52	20231220	164000	27.74	20230614	0.14	N	003030	5000	207 억	403502	N	N	40	N	N
122	20240605	160135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	210000	1000	2	0.48	1391002500	6616	67.37	210500	214000	205500	271500	146500	209000	210248.49	9.80	0	-2256	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8697	3.07	0.48	12	0.16	68482.00	434617.00	248000	20231220	-15.32	161900	20230601	29.71	241000	-12.86	20240102	195100	7.64	20240125	248000	-15.32	20231220	163600	28.36	20230605	0.11	N	003030	5000	207 억	405812	N	N	40	N	N
123	20240605	150136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	211000	2000	2	0.96	1246182500	5927	60.35	210500	214000	205500	271500	146500	209000	210255.19	9.80	0	-1699	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8739	3.08	0.49	12	0.14	68482.00	434617.00	248000	20231220	-14.92	161900	20230601	30.33	241000	-12.45	20240102	195100	8.15	20240125	248000	-14.92	20231220	163600	28.97	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
124	20240605	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	211500	2500	2	1.20	1051184000	5004	50.95	210500	214000	205500	271500	146500	209000	210068.75	9.80	0	-1271	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8760	3.09	0.49	12	0.12	68482.00	434617.00	248000	20231220	-14.72	161900	20230601	30.64	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	163600	29.28	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
125	20240605	130136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	212000	3000	2	1.44	860791000	4105	41.80	210500	214000	205500	271500	146500	209000	209693.30	9.80	0	-1005	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8780	3.10	0.49	12	0.10	68482.00	434617.00	248000	20231220	-14.52	161900	20230601	30.95	241000	-12.03	20240102	195100	8.66	20240125	248000	-14.52	20231220	163600	29.58	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
126	20240605	120135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	207000	-2000	5	-0.96	513795500	2464	25.09	210500	211000	205500	271500	146500	209000	208520.90	9.80	0	-1010	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8573	3.02	0.48	12	0.06	68482.00	434617.00	248000	20231220	-16.53	161900	20230601	27.86	241000	-14.11	20240102	195100	6.10	20240125	248000	-16.53	20231220	163600	26.53	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
127	20240605	110136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	209000	0	3	0.00	321267000	1540	15.68	210500	211000	205500	271500	146500	209000	208614.94	9.80	0	-455	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8656	3.05	0.48	12	0.04	68482.00	434617.00	248000	20231220	-15.73	161900	20230601	29.09	241000	-13.28	20240102	195100	7.12	20240125	248000	-15.73	20231220	163600	27.75	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
128	20240605	100136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	210000	1000	2	0.48	242144500	1162	11.83	210500	211000	205500	271500	146500	209000	208385.97	9.80	0	-314	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8697	3.07	0.48	12	0.03	68482.00	434617.00	248000	20231220	-15.32	161900	20230601	29.71	241000	-12.86	20240102	195100	7.64	20240125	248000	-15.32	20231220	163600	28.36	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
129	20240605	090136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	210500	1500	2	0.72	6103500	29	0.30	210500	211000	209500	271500	146500	209000	210465.52	9.80	0	-3	225000	217000	213000	205000	201000	215000	203000	207	62500	5000	154660	500	1	4141657	8718	3.07	0.48	12	0.00	68482.00	434617.00	248000	20231220	-15.12	161900	20230601	30.02	241000	-12.66	20240102	195100	7.89	20240125	248000	-15.12	20231220	163600	28.67	20230605	0.11	N	003030	5000	207 억	405812	N	N	43	N	N
130	20240604	160134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	209000	-10500	5	-4.78	2087301500	9817	70.14	221000	221000	209000	285000	154000	219500	212661.77	9.85	0	-2226	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8656	3.05	0.48	12	0.24	68482.00	434617.00	248000	20231220	-15.73	161900	20230601	29.09	241000	-13.28	20240102	195100	7.12	20240125	248000	-15.73	20231220	163600	27.75	20230605	0.12	N	003030	5000	207 억	408080	N	N	43	N	N
131	20240604	150135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	212500	-7000	5	-3.19	1594123000	7473	53.39	221000	221000	209000	285000	154000	219500	213317.68	9.85	0	-2088	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8801	3.10	0.49	12	0.18	68482.00	434617.00	248000	20231220	-14.31	161900	20230601	31.25	241000	-11.83	20240102	195100	8.92	20240125	248000	-14.31	20231220	163600	29.89	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
132	20240604	140136	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	211500	-8000	5	-3.64	865413500	4035	28.83	221000	221000	211000	285000	154000	219500	214476.70	9.85	0	-944	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8760	3.09	0.49	12	0.10	68482.00	434617.00	248000	20231220	-14.72	161900	20230601	30.64	241000	-12.24	20240102	195100	8.41	20240125	248000	-14.72	20231220	163600	29.28	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
133	20240604	130135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	212500	-7000	5	-3.19	719485500	3346	23.91	221000	221000	211500	285000	154000	219500	215028.54	9.85	0	-621	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8801	3.10	0.49	12	0.08	68482.00	434617.00	248000	20231220	-14.31	161900	20230601	31.25	241000	-11.83	20240102	195100	8.92	20240125	248000	-14.31	20231220	163600	29.89	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
134	20240604	120134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	212500	-7000	5	-3.19	626597000	2908	20.78	221000	221000	212000	285000	154000	219500	215473.52	9.85	0	-409	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8801	3.10	0.49	12	0.07	68482.00	434617.00	248000	20231220	-14.31	161900	20230601	31.25	241000	-11.83	20240102	195100	8.92	20240125	248000	-14.31	20231220	163600	29.89	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
135	20240604	110135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	214000	-5500	5	-2.51	461551500	2134	15.25	221000	221000	213000	285000	154000	219500	216284.68	9.85	0	-81	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8863	3.12	0.49	12	0.05	68482.00	434617.00	248000	20231220	-13.71	161900	20230601	32.18	241000	-11.20	20240102	195100	9.69	20240125	248000	-13.71	20231220	163600	30.81	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
136	20240604	100134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	214500	-5000	5	-2.28	311849500	1434	10.25	221000	221000	214000	285000	154000	219500	217468.27	9.85	0	236	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	8884	3.13	0.49	12	0.03	68482.00	434617.00	248000	20231220	-13.51	161900	20230601	32.49	241000	-11.00	20240102	195100	9.94	20240125	248000	-13.51	20231220	163600	31.11	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
137	20240604	090135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	219000	-500	5	-0.23	35272000	160	1.14	221000	221000	219000	285000	154000	219500	220450.00	9.85	0	-80	235166	227332	218666	210832	202166	231250	214750	207	65500	5000	162430	500	1	4141657	9070	3.20	0.50	12	0.00	68482.00	434617.00	248000	20231220	-11.69	161900	20230601	35.27	241000	-9.13	20240102	195100	12.25	20240125	248000	-11.69	20231220	163600	33.86	20230605	0.12	N	003030	5000	207 억	408080	N	N	3	N	N
138	20240603	160135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	219500	8500	2	4.03	3082801500	13996	254.70	210500	226500	210000	274000	148000	211000	220263.04	9.82	0	1488	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	9091	3.21	0.51	12	0.34	68482.00	434617.00	248000	20231220	-11.49	161900	20230601	35.58	241000	-8.92	20240102	195100	12.51	20240125	248000	-11.49	20231220	163600	34.17	20230605	0.11	N	003030	5000	207 억	406578	N	N	3	N	N
139	20240603	150135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	218500	7500	2	3.55	2955122000	13413	244.09	210500	226500	210000	274000	148000	211000	220317.75	9.82	0	1590	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	9050	3.19	0.50	12	0.32	68482.00	434617.00	248000	20231220	-11.90	161900	20230601	34.96	241000	-9.34	20240102	195100	11.99	20240125	248000	-11.90	20231220	163600	33.56	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N
140	20240603	140135	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	220000	9000	2	4.27	2655361500	12051	219.31	210500	226500	210000	274000	148000	211000	220343.66	9.82	0	1842	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	9112	3.21	0.51	12	0.29	68482.00	434617.00	248000	20231220	-11.29	161900	20230601	35.89	241000	-8.71	20240102	195100	12.76	20240125	248000	-11.29	20231220	163600	34.47	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N
141	20240603	130134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	222000	11000	2	5.21	2346902500	10647	193.76	210500	226500	210000	274000	148000	211000	220428.52	9.82	0	1891	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	9194	3.24	0.51	12	0.26	68482.00	434617.00	248000	20231220	-10.48	161900	20230601	37.12	241000	-7.88	20240102	195100	13.79	20240125	248000	-10.48	20231220	163600	35.70	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N
142	20240603	120134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	223000	12000	2	5.69	2041424000	9264	168.59	210500	226500	210000	274000	148000	211000	220360.97	9.82	0	1597	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	9236	3.26	0.51	12	0.22	68482.00	434617.00	248000	20231220	-10.08	161900	20230601	37.74	241000	-7.47	20240102	195100	14.30	20240125	248000	-10.08	20231220	163600	36.31	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N
143	20240603	110134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	221000	10000	2	4.74	1077585500	4949	90.06	210500	222000	210000	274000	148000	211000	217738.03	9.82	0	1349	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	9153	3.23	0.51	12	0.12	68482.00	434617.00	248000	20231220	-10.89	161900	20230601	36.50	241000	-8.30	20240102	195100	13.28	20240125	248000	-10.89	20231220	163600	35.09	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N
144	20240603	100133	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	211000	0	3	0.00	134319000	635	11.56	210500	213000	210500	274000	148000	211000	211525.98	9.82	0	-62	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	8739	3.08	0.49	12	0.02	68482.00	434617.00	248000	20231220	-14.92	161900	20230601	30.33	241000	-12.45	20240102	195100	8.15	20240125	248000	-14.92	20231220	163600	28.97	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N
145	20240603	090134	55	40.00	KOSPI	금융업	N	N	N	Y	40	N	210500	-500	5	-0.24	1473500	7	0.13	210500	210500	210500	274000	148000	211000	210500.00	9.82	0	-4	215333	213166	210333	208166	205333	214250	209250	207	63000	5000	156140	500	1	4141657	8718	3.07	0.48	12	0.00	68482.00	434617.00	248000	20231220	-15.12	161900	20230601	30.02	241000	-12.66	20240102	195100	7.89	20240125	248000	-15.12	20231220	163600	28.67	20230605	0.11	N	003030	5000	207 억	406578	N	N	15	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History