KissMeData/055550/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 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	160554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	1000	2	2.12	57973108050	1206593	127.16	47950	48600	47200	61200	33050	47150	48046.91	60.63	0	357181	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	245273	5.73	0.45	12	0.24	8398.00	106019.00	51500	20240314	-6.50	32400	20230707	48.61	51500	-6.50	20240314	36100	33.38	20240118	51500	-6.50	20240314	32400	48.61	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	4649	N	N
3	20240628	150605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	700	2	1.48	37180897150	774486	81.62	47950	48600	47200	61200	33050	47150	48007.19	60.63	0	213953	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	243745	5.70	0.45	12	0.15	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
4	20240628	140605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47950	800	2	1.70	34017119950	708441	74.66	47950	48600	47200	61200	33050	47150	48016.87	60.63	0	213750	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	244254	5.71	0.45	12	0.14	8398.00	106019.00	51500	20240314	-6.89	32400	20230707	47.99	51500	-6.89	20240314	36100	32.83	20240118	51500	-6.89	20240314	32400	47.99	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
5	20240628	130605	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48000	850	2	1.80	30932532950	644179	67.89	47950	48600	47200	61200	33050	47150	48018.54	60.63	0	190252	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	244509	5.72	0.45	12	0.13	8398.00	106019.00	51500	20240314	-6.80	32400	20230707	48.15	51500	-6.80	20240314	36100	32.96	20240118	51500	-6.80	20240314	32400	48.15	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
6	20240628	120604	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	600	2	1.27	25767509800	536365	56.52	47950	48600	47200	61200	33050	47150	48041.00	60.63	0	151453	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	243235	5.69	0.45	12	0.11	8398.00	106019.00	51500	20240314	-7.28	32400	20230707	47.38	51500	-7.28	20240314	36100	32.27	20240118	51500	-7.28	20240314	32400	47.38	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
7	20240628	110555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47900	750	2	1.59	22618251900	470417	49.57	47950	48600	47200	61200	33050	47150	48081.28	60.63	0	155511	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	243999	5.70	0.45	12	0.09	8398.00	106019.00	51500	20240314	-6.99	32400	20230707	47.84	51500	-6.99	20240314	36100	32.69	20240118	51500	-6.99	20240314	32400	47.84	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
8	20240628	100552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	700	2	1.48	18665387600	387941	40.88	47950	48600	47200	61200	33050	47150	48113.99	60.63	0	145808	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	243745	5.70	0.45	12	0.08	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
9	20240628	090553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48300	1150	2	2.44	10847611500	225155	23.73	47950	48600	47200	61200	33050	47150	48178.42	60.63	0	118583	47850	47500	46850	46500	45850	47675	46675	26956	14050	5000	35830	50	1	509393214	246037	5.75	0.46	12	0.04	8398.00	106019.00	51500	20240314	-6.21	32400	20230707	49.07	51500	-6.21	20240314	36100	33.80	20240118	51500	-6.21	20240314	32400	49.07	20230707	0.05	N	055550	5000	26955 억	308844930	N	N	9851	N	N
10	20240627	160547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	-500	5	-1.05	44360416800	948535	92.33	46900	47200	46200	61900	33400	47650	46767.29	60.65	0	-15438	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	240179	5.61	0.44	12	0.19	8398.00	106019.00	51500	20240314	-8.45	32400	20230707	45.52	51500	-8.45	20240314	36100	30.61	20240118	51500	-8.45	20240314	32400	45.52	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	9851	N	N
11	20240627	150555	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	-700	5	-1.47	38079240350	815245	79.35	46900	47200	46200	61900	33400	47650	46708.95	60.65	0	-69202	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	239160	5.59	0.44	12	0.16	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
12	20240627	140551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	-500	5	-1.05	35180220050	753621	73.35	46900	47200	46200	61900	33400	47650	46681.58	60.65	0	-98375	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	240179	5.61	0.44	12	0.15	8398.00	106019.00	51500	20240314	-8.45	32400	20230707	45.52	51500	-8.45	20240314	36100	30.61	20240118	51500	-8.45	20240314	32400	45.52	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
13	20240627	130551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	-650	5	-1.36	32295082650	692354	67.39	46900	47100	46200	61900	33400	47650	46645.33	60.65	0	-120800	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	239415	5.60	0.44	12	0.14	8398.00	106019.00	51500	20240314	-8.74	32400	20230707	45.06	51500	-8.74	20240314	36100	30.19	20240118	51500	-8.74	20240314	32400	45.06	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
14	20240627	120554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	-700	5	-1.47	29194354700	626367	60.97	46900	47050	46200	61900	33400	47650	46609.02	60.65	0	-144321	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	239160	5.59	0.44	12	0.12	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
15	20240627	110553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	-750	5	-1.57	26371470400	566231	55.11	46900	47000	46200	61900	33400	47650	46573.69	60.65	0	-165400	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	238905	5.58	0.44	12	0.11	8398.00	106019.00	51500	20240314	-8.93	32400	20230707	44.75	51500	-8.93	20240314	36100	29.92	20240118	51500	-8.93	20240314	32400	44.75	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
16	20240627	100553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46350	-1300	5	-2.73	19637608600	421926	41.07	46900	47000	46200	61900	33400	47650	46542.78	60.65	0	-204123	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	236104	5.52	0.44	12	0.08	8398.00	106019.00	51500	20240314	-10.00	32400	20230707	43.06	51500	-10.00	20240314	36100	28.39	20240118	51500	-10.00	20240314	32400	43.06	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
17	20240627	090552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	-750	5	-1.57	4170312600	89240	8.69	46900	47000	46500	61900	33400	47650	46731.42	60.65	0	-42146	48850	48250	47350	46750	45850	48550	47050	26956	14250	5000	36210	50	1	509393214	238905	5.58	0.44	12	0.02	8398.00	106019.00	51500	20240314	-8.93	32400	20230707	44.75	51500	-8.93	20240314	36100	29.92	20240118	51500	-8.93	20240314	32400	44.75	20230707	0.05	N	055550	5000	26955 억	308930523	N	N	2776	N	N
18	20240626	160550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47650	200	2	0.42	48707074800	1026016	122.15	46850	47950	46450	61600	33250	47450	47471.94	60.76	0	322750	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	242726	5.67	0.45	12	0.20	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	2776	N	N
19	20240626	150552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47650	200	2	0.42	38063789050	802700	95.56	46850	47950	46450	61600	33250	47450	47419.68	60.76	0	226881	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	242726	5.67	0.45	12	0.16	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
20	20240626	140551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	350	2	0.74	32797012650	692380	82.43	46850	47950	46450	61600	33250	47450	47368.48	60.76	0	167187	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	243490	5.69	0.45	12	0.14	8398.00	106019.00	51500	20240314	-7.18	32400	20230707	47.53	51500	-7.18	20240314	36100	32.41	20240118	51500	-7.18	20240314	32400	47.53	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
21	20240626	130552	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	300	2	0.63	28836145000	609469	72.56	46850	47950	46450	61600	33250	47450	47313.49	60.76	0	131269	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	243235	5.69	0.45	12	0.12	8398.00	106019.00	51500	20240314	-7.28	32400	20230707	47.38	51500	-7.28	20240314	36100	32.27	20240118	51500	-7.28	20240314	32400	47.38	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
22	20240626	120551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	400	2	0.84	25174759750	532859	63.44	46850	47950	46450	61600	33250	47450	47244.57	60.76	0	99926	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	243745	5.70	0.45	12	0.10	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
23	20240626	110551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	350	2	0.74	20432997900	433812	51.65	46850	47850	46450	61600	33250	47450	47100.79	60.76	0	57154	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	243490	5.69	0.45	12	0.09	8398.00	106019.00	51500	20240314	-7.18	32400	20230707	47.53	51500	-7.18	20240314	36100	32.41	20240118	51500	-7.18	20240314	32400	47.53	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
24	20240626	100550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	-100	5	-0.21	15361880400	327403	38.98	46850	47450	46450	61600	33250	47450	46919.90	60.76	0	14312	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	241198	5.64	0.45	12	0.06	8398.00	106019.00	51500	20240314	-8.06	32400	20230707	46.14	51500	-8.06	20240314	36100	31.16	20240118	51500	-8.06	20240314	32400	46.14	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
25	20240626	090551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46550	-900	5	-1.90	5788409300	123767	14.73	46850	47300	46450	61600	33250	47450	46766.89	60.76	0	-20404	48850	48150	47750	47050	46650	47950	46850	26956	14150	5000	36060	50	1	509393214	237123	5.54	0.44	12	0.02	8398.00	106019.00	51500	20240314	-9.61	32400	20230707	43.67	51500	-9.61	20240314	36100	28.95	20240118	51500	-9.61	20240314	32400	43.67	20230707	0.06	N	055550	5000	26955 억	309502220	N	N	399	N	N
26	20240625	160550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47450	-550	5	-1.15	39974827450	838854	115.08	48450	48450	47350	62400	33600	48000	47654.09	60.80	34200	57918	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	241707	5.65	0.45	12	0.16	8398.00	106019.00	51500	20240314	-7.86	32400	20230707	46.45	51500	-7.86	20240314	36100	31.44	20240118	51500	-7.86	20240314	32400	46.45	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	399	N	N
27	20240625	150551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	-450	5	-0.94	30190590250	632758	86.80	48450	48450	47350	62400	33600	48000	47712.70	60.80	34200	-10290	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	242216	5.66	0.45	12	0.12	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
28	20240625	140550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47500	-500	5	-1.04	23233077600	486119	66.69	48450	48450	47400	62400	33600	48000	47792.98	60.80	34200	-21472	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	241962	5.66	0.45	12	0.10	8398.00	106019.00	51500	20240314	-7.77	32400	20230707	46.60	51500	-7.77	20240314	36100	31.58	20240118	51500	-7.77	20240314	32400	46.60	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
29	20240625	130551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	-400	5	-0.83	20013957000	418501	57.41	48450	48450	47400	62400	33600	48000	47822.96	60.80	34200	-26195	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	242471	5.67	0.45	12	0.08	8398.00	106019.00	51500	20240314	-7.57	32400	20230707	46.91	51500	-7.57	20240314	36100	31.86	20240118	51500	-7.57	20240314	32400	46.91	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
30	20240625	120553	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	-450	5	-0.94	17675671550	369309	50.66	48450	48450	47400	62400	33600	48000	47861.47	60.80	34200	-28268	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	242216	5.66	0.45	12	0.07	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
31	20240625	110554	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47450	-550	5	-1.15	14445445250	301364	41.34	48450	48450	47400	62400	33600	48000	47933.55	60.80	34200	-25642	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	241707	5.65	0.45	12	0.06	8398.00	106019.00	51500	20240314	-7.86	32400	20230707	46.45	51500	-7.86	20240314	36100	31.44	20240118	51500	-7.86	20240314	32400	46.45	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
32	20240625	100550	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48000	0	3	0.00	9086340800	188981	25.93	48450	48450	47800	62400	33600	48000	48080.71	60.80	34200	2121	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	244509	5.72	0.45	12	0.04	8398.00	106019.00	51500	20240314	-6.80	32400	20230707	48.15	51500	-6.80	20240314	36100	32.96	20240118	51500	-6.80	20240314	32400	48.15	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
33	20240625	090551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	150	2	0.31	3254213150	67456	9.25	48450	48450	47800	62400	33600	48000	48242.02	60.80	34200	5293	48533	48266	47733	47466	46933	48400	47600	26956	14400	5000	36480	50	1	509393214	245273	5.73	0.45	12	0.01	8398.00	106019.00	51500	20240314	-6.50	32400	20230707	48.61	51500	-6.50	20240314	36100	33.38	20240118	51500	-6.50	20240314	32400	48.61	20230707	0.06	N	055550	5000	26955 억	309688030	N	N	2664	N	N
34	20240624	160548	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48000	400	2	0.84	34806428000	728537	68.75	47200	48000	47200	61800	33350	47600	47775.41	60.79	0	114036	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	244509	5.72	0.45	12	0.14	8398.00	106019.00	51500	20240314	-6.80	32400	20230707	48.15	51500	-6.80	20240314	36100	32.96	20240118	51500	-6.80	20240314	32400	48.15	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	2664	N	N
35	20240624	150549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	150	2	0.32	22467878050	471285	44.48	47200	47900	47200	61800	33350	47600	47673.66	60.79	0	55349	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	243235	5.69	0.45	12	0.09	8398.00	106019.00	51500	20240314	-7.28	32400	20230707	47.38	51500	-7.28	20240314	36100	32.27	20240118	51500	-7.28	20240314	32400	47.38	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
36	20240624	140549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	150	2	0.32	19394276100	406891	38.40	47200	47900	47200	61800	33350	47600	47664.55	60.79	0	53264	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	243235	5.69	0.45	12	0.08	8398.00	106019.00	51500	20240314	-7.28	32400	20230707	47.38	51500	-7.28	20240314	36100	32.27	20240118	51500	-7.28	20240314	32400	47.38	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
37	20240624	130547	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	250	2	0.53	16431196100	344840	32.54	47200	47900	47200	61800	33350	47600	47648.76	60.79	0	40526	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	243745	5.70	0.45	12	0.07	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
38	20240624	120549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	200	2	0.42	12972911950	272457	25.71	47200	47900	47200	61800	33350	47600	47614.53	60.79	0	9487	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	243490	5.69	0.45	12	0.05	8398.00	106019.00	51500	20240314	-7.18	32400	20230707	47.53	51500	-7.18	20240314	36100	32.41	20240118	51500	-7.18	20240314	32400	47.53	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
39	20240624	110551	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47700	100	2	0.21	10972272700	230486	21.75	47200	47900	47200	61800	33350	47600	47604.94	60.79	0	9845	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	242981	5.68	0.45	12	0.05	8398.00	106019.00	51500	20240314	-7.38	32400	20230707	47.22	51500	-7.38	20240314	36100	32.13	20240118	51500	-7.38	20240314	32400	47.22	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
40	20240624	100549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	0	3	0.00	7359836850	154689	14.60	47200	47850	47200	61800	33350	47600	47578.28	60.79	0	14821	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	242471	5.67	0.45	12	0.03	8398.00	106019.00	51500	20240314	-7.57	32400	20230707	46.91	51500	-7.57	20240314	36100	31.86	20240118	51500	-7.57	20240314	32400	46.91	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
41	20240624	090549	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	-50	5	-0.11	2040109650	43065	4.06	47200	47650	47200	61800	33350	47600	47372.69	60.79	0	11390	48533	48066	47733	47266	46933	47900	47100	26956	14200	5000	36170	50	1	509393214	242216	5.66	0.45	12	0.01	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.06	N	055550	5000	26955 억	309636721	N	N	1818	N	N
42	20240621	160530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	-50	5	-0.10	48493489000	1016656	116.72	48000	48200	47400	61900	33400	47650	47699.39	60.63	0	-68622	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	242471	5.67	0.45	12	0.20	8398.00	106019.00	51500	20240314	-7.57	32400	20230707	46.91	51500	-7.57	20240314	36100	31.86	20240118	51500	-7.57	20240314	32400	46.91	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	1818	N	N
43	20240621	150530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47650	0	3	0.00	24387904500	510266	58.58	48000	48200	47400	61900	33400	47650	47794.49	60.63	0	-39115	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	242726	5.67	0.45	12	0.10	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
44	20240621	140531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	100	2	0.21	20900598550	437213	50.19	48000	48200	47400	61900	33400	47650	47804.16	60.63	0	-8617	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	243235	5.69	0.45	12	0.09	8398.00	106019.00	51500	20240314	-7.28	32400	20230707	47.38	51500	-7.28	20240314	36100	32.27	20240118	51500	-7.28	20240314	32400	47.38	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
45	20240621	130532	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47700	50	2	0.10	18640660150	389892	44.76	48000	48200	47400	61900	33400	47650	47809.81	60.63	0	3928	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	242981	5.68	0.45	12	0.08	8398.00	106019.00	51500	20240314	-7.38	32400	20230707	47.22	51500	-7.38	20240314	36100	32.13	20240118	51500	-7.38	20240314	32400	47.22	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
46	20240621	120533	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47450	-200	5	-0.42	16602166600	347096	39.85	48000	48200	47400	61900	33400	47650	47831.63	60.63	0	18454	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	241707	5.65	0.45	12	0.07	8398.00	106019.00	51500	20240314	-7.86	32400	20230707	46.45	51500	-7.86	20240314	36100	31.44	20240118	51500	-7.86	20240314	32400	46.45	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
47	20240621	110532	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	-100	5	-0.21	14403111450	300795	34.53	48000	48200	47500	61900	33400	47650	47883.48	60.63	0	32650	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	242216	5.66	0.45	12	0.06	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
48	20240621	100530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	200	2	0.42	10813887850	225577	25.90	48000	48200	47550	61900	33400	47650	47938.79	60.63	0	46853	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	243745	5.70	0.45	12	0.04	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
49	20240621	090533	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48050	400	2	0.84	2208017900	45997	5.28	48000	48150	47750	61900	33400	47650	48003.54	60.63	0	18793	48716	48182	47266	46732	45816	48450	47000	26956	14250	5000	36210	50	1	509393214	244763	5.72	0.45	12	0.01	8398.00	106019.00	51500	20240314	-6.70	32400	20230707	48.30	51500	-6.70	20240314	36100	33.10	20240118	51500	-6.70	20240314	32400	48.30	20230707	0.06	N	055550	5000	26955 억	308842715	N	N	3064	N	N
50	20240620	160528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47650	1300	2	2.80	41234661750	870890	103.28	46350	47800	46350	60200	32450	46350	47347.68	60.60	0	28824	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	242726	5.67	0.45	12	0.17	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	3064	N	N
51	20240620	150530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47700	1350	2	2.91	30438806000	644370	76.42	46350	47800	46350	60200	32450	46350	47238.09	60.60	0	47188	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	242981	5.68	0.45	12	0.13	8398.00	106019.00	51500	20240314	-7.38	32400	20230707	47.22	51500	-7.38	20240314	36100	32.13	20240118	51500	-7.38	20240314	32400	47.22	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
52	20240620	140529	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	1250	2	2.70	24469748900	519123	61.57	46350	47700	46350	60200	32450	46350	47136.71	60.60	0	39108	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	242471	5.67	0.45	12	0.10	8398.00	106019.00	51500	20240314	-7.57	32400	20230707	46.91	51500	-7.57	20240314	36100	31.86	20240118	51500	-7.57	20240314	32400	46.91	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
53	20240620	130530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47450	1100	2	2.37	20082706450	426914	50.63	46350	47450	46350	60200	32450	46350	47041.57	60.60	0	19860	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	241707	5.65	0.45	12	0.08	8398.00	106019.00	51500	20240314	-7.86	32400	20230707	46.45	51500	-7.86	20240314	36100	31.44	20240118	51500	-7.86	20240314	32400	46.45	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
54	20240620	120529	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47250	900	2	1.94	16406496950	349239	41.42	46350	47350	46350	60200	32450	46350	46977.85	60.60	0	26929	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	240688	5.63	0.45	12	0.07	8398.00	106019.00	51500	20240314	-8.25	32400	20230707	45.83	51500	-8.25	20240314	36100	30.89	20240118	51500	-8.25	20240314	32400	45.83	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
55	20240620	110531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47100	750	2	1.62	12628464950	269254	31.93	46350	47300	46350	60200	32450	46350	46901.68	60.60	0	21666	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	239924	5.61	0.44	12	0.05	8398.00	106019.00	51500	20240314	-8.54	32400	20230707	45.37	51500	-8.54	20240314	36100	30.47	20240118	51500	-8.54	20240314	32400	45.37	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
56	20240620	100531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	800	2	1.73	7797208050	166808	19.78	46350	47200	46350	60200	32450	46350	46743.61	60.60	0	9363	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	240179	5.61	0.44	12	0.03	8398.00	106019.00	51500	20240314	-8.45	32400	20230707	45.52	51500	-8.45	20240314	36100	30.61	20240118	51500	-8.45	20240314	32400	45.52	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
57	20240620	090536	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46600	250	2	0.54	844345450	18188	2.16	46350	46600	46350	60200	32450	46350	46423.22	60.60	0	-2385	46850	46600	46150	45900	45450	46725	46025	26956	13850	5000	35220	50	1	509393214	237377	5.55	0.44	12	0.00	8398.00	106019.00	51500	20240314	-9.51	32400	20230707	43.83	51500	-9.51	20240314	36100	29.09	20240118	51500	-9.51	20240314	32400	43.83	20230707	0.06	N	055550	5000	26955 억	308682959	N	N	6071	N	N
58	20240619	160528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46350	650	2	1.42	38896683050	842860	113.83	46200	46400	45700	59400	32000	45700	46148.41	60.63	0	-104933	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	236104	5.52	0.44	12	0.17	8398.00	106019.00	51500	20240314	-10.00	32400	20230707	43.06	51500	-10.00	20240314	36100	28.39	20240118	51500	-10.00	20240314	32400	43.06	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	6071	N	N
59	20240619	150526	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46300	600	2	1.31	31522614100	683747	92.34	46200	46400	45700	59400	32000	45700	46102.75	60.63	0	-77283	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	235849	5.51	0.44	12	0.13	8398.00	106019.00	51500	20240314	-10.10	32400	20230707	42.90	51500	-10.10	20240314	36100	28.25	20240118	51500	-10.10	20240314	32400	42.90	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
60	20240619	140531	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46200	500	2	1.09	25345837050	550196	74.31	46200	46250	45700	59400	32000	45700	46066.92	60.63	0	-79549	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	235340	5.50	0.44	12	0.11	8398.00	106019.00	51500	20240314	-10.29	32400	20230707	42.59	51500	-10.29	20240314	36100	27.98	20240118	51500	-10.29	20240314	32400	42.59	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
61	20240619	130527	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46100	400	2	0.88	21497958050	466842	63.05	46200	46250	45700	59400	32000	45700	46049.75	60.63	0	-69517	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	234830	5.49	0.43	12	0.09	8398.00	106019.00	51500	20240314	-10.49	32400	20230707	42.28	51500	-10.49	20240314	36100	27.70	20240118	51500	-10.49	20240314	32400	42.28	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
62	20240619	120526	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46200	500	2	1.09	18686600450	405924	54.82	46200	46250	45700	59400	32000	45700	46034.73	60.63	0	-58976	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	235340	5.50	0.44	12	0.08	8398.00	106019.00	51500	20240314	-10.29	32400	20230707	42.59	51500	-10.29	20240314	36100	27.98	20240118	51500	-10.29	20240314	32400	42.59	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
63	20240619	110528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46000	300	2	0.66	14230397050	309256	41.77	46200	46200	45700	59400	32000	45700	46014.94	60.63	0	-38589	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	234321	5.48	0.43	12	0.06	8398.00	106019.00	51500	20240314	-10.68	32400	20230707	41.98	51500	-10.68	20240314	36100	27.42	20240118	51500	-10.68	20240314	32400	41.98	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
64	20240619	100530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46000	300	2	0.66	10259507700	222987	30.12	46200	46200	45700	59400	32000	45700	46009.44	60.63	0	-19719	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	234321	5.48	0.43	12	0.04	8398.00	106019.00	51500	20240314	-10.68	32400	20230707	41.98	51500	-10.68	20240314	36100	27.42	20240118	51500	-10.68	20240314	32400	41.98	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
65	20240619	090534	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45900	200	2	0.44	3250877100	70601	9.54	46200	46200	45750	59400	32000	45700	46045.77	60.63	0	-1933	47133	46416	46033	45316	44933	46225	45125	26956	13700	5000	34730	50	1	509393214	233811	5.47	0.43	12	0.01	8398.00	106019.00	51500	20240314	-10.87	32400	20230707	41.67	51500	-10.87	20240314	36100	27.15	20240118	51500	-10.87	20240314	32400	41.67	20230707	0.05	N	055550	5000	26955 억	308843205	N	N	4704	N	N
66	20240618	160523	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45700	-500	5	-1.08	33919909400	738889	84.14	46500	46750	45650	60000	32350	46200	45906.66	60.63	0	-156147	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	232793	5.44	0.43	12	0.15	8398.00	106019.00	51500	20240314	-11.26	32400	20230707	41.05	51500	-11.26	20240314	36100	26.59	20240118	51500	-11.26	20240314	32400	41.05	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4704	N	N
67	20240618	150522	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45850	-350	5	-0.76	27175206300	591431	67.35	46500	46750	45650	60000	32350	46200	45948.21	60.63	0	-108989	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	233557	5.46	0.43	12	0.12	8398.00	106019.00	51500	20240314	-10.97	32400	20230707	41.51	51500	-10.97	20240314	36100	27.01	20240118	51500	-10.97	20240314	32400	41.51	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
68	20240618	140524	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45850	-350	5	-0.76	23282121100	506566	57.68	46500	46750	45650	60000	32350	46200	45960.66	60.63	0	-83697	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	233557	5.46	0.43	12	0.10	8398.00	106019.00	51500	20240314	-10.97	32400	20230707	41.51	51500	-10.97	20240314	36100	27.01	20240118	51500	-10.97	20240314	32400	41.51	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
69	20240618	130528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45850	-350	5	-0.76	19993177150	434857	49.52	46500	46750	45650	60000	32350	46200	45976.42	60.63	0	-65486	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	233557	5.46	0.43	12	0.09	8398.00	106019.00	51500	20240314	-10.97	32400	20230707	41.51	51500	-10.97	20240314	36100	27.01	20240118	51500	-10.97	20240314	32400	41.51	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
70	20240618	120528	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45900	-300	5	-0.65	17346964150	377193	42.95	46500	46750	45650	60000	32350	46200	45989.60	60.63	0	-51581	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	233811	5.47	0.43	12	0.07	8398.00	106019.00	51500	20240314	-10.87	32400	20230707	41.67	51500	-10.87	20240314	36100	27.15	20240118	51500	-10.87	20240314	32400	41.67	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
71	20240618	110525	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45750	-450	5	-0.97	13275714150	288458	32.85	46500	46750	45650	60000	32350	46200	46023.01	60.63	0	-51890	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	233047	5.45	0.43	12	0.06	8398.00	106019.00	51500	20240314	-11.17	32400	20230707	41.20	51500	-11.17	20240314	36100	26.73	20240118	51500	-11.17	20240314	32400	41.20	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
72	20240618	100526	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45800	-400	5	-0.87	9365501950	203009	23.12	46500	46750	45800	60000	32350	46200	46133.42	60.63	0	-18307	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	233302	5.45	0.43	12	0.04	8398.00	106019.00	51500	20240314	-11.07	32400	20230707	41.36	51500	-11.07	20240314	36100	26.87	20240118	51500	-11.07	20240314	32400	41.36	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
73	20240618	090530	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46100	-100	5	-0.22	3468637300	74805	8.52	46500	46750	46000	60000	32350	46200	46369.17	60.63	0	7215	47400	46800	46300	45700	45200	46550	45450	26956	13800	5000	35110	50	1	509393214	234830	5.49	0.43	12	0.01	8398.00	106019.00	51500	20240314	-10.49	32400	20230707	42.28	51500	-10.49	20240314	36100	27.70	20240118	51500	-10.49	20240314	32400	42.28	20230707	0.05	N	055550	5000	26955 억	308820252	N	N	4890	N	N
74	20240617	160521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46200	-750	5	-1.60	40571364300	877318	55.37	46500	46900	45800	61000	32900	46950	46244.79	60.68	0	-286877	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	235340	5.50	0.44	12	0.17	8398.00	106019.00	51500	20240314	-10.29	32400	20230707	42.59	51500	-10.29	20240314	36100	27.98	20240118	51500	-10.29	20240314	32400	42.59	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	4789	N	N
75	20240617	150525	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46100	-850	5	-1.81	35011045900	756939	47.78	46500	46900	45800	61000	32900	46950	46253.46	60.68	0	-263501	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	234830	5.49	0.43	12	0.15	8398.00	106019.00	51500	20240314	-10.49	32400	20230707	42.28	51500	-10.49	20240314	36100	27.70	20240118	51500	-10.49	20240314	32400	42.28	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
76	20240617	140519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46150	-800	5	-1.70	30269226400	654262	41.30	46500	46900	45800	61000	32900	46950	46264.69	60.68	0	-247604	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	235085	5.50	0.44	12	0.13	8398.00	106019.00	51500	20240314	-10.39	32400	20230707	42.44	51500	-10.39	20240314	36100	27.84	20240118	51500	-10.39	20240314	32400	42.44	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
77	20240617	130520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45950	-1000	5	-2.13	26124102950	564066	35.60	46500	46900	45800	61000	32900	46950	46313.91	60.68	0	-228293	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	234066	5.47	0.43	12	0.11	8398.00	106019.00	51500	20240314	-10.78	32400	20230707	41.82	51500	-10.78	20240314	36100	27.29	20240118	51500	-10.78	20240314	32400	41.82	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
78	20240617	120521	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46100	-850	5	-1.81	19794487150	426395	26.91	46500	46900	46050	61000	32900	46950	46422.89	60.68	0	-157419	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	234830	5.49	0.43	12	0.08	8398.00	106019.00	51500	20240314	-10.49	32400	20230707	42.28	51500	-10.49	20240314	36100	27.70	20240118	51500	-10.49	20240314	32400	42.28	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
79	20240617	110517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46200	-750	5	-1.60	16017741850	344518	21.75	46500	46900	46050	61000	32900	46950	46493.19	60.68	0	-124438	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	235340	5.50	0.44	12	0.07	8398.00	106019.00	51500	20240314	-10.29	32400	20230707	42.59	51500	-10.29	20240314	36100	27.98	20240118	51500	-10.29	20240314	32400	42.59	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
80	20240617	100519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46550	-400	5	-0.85	9331510700	200016	12.62	46500	46900	46300	61000	32900	46950	46653.82	60.68	0	-39654	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	237123	5.54	0.44	12	0.04	8398.00	106019.00	51500	20240314	-9.61	32400	20230707	43.67	51500	-9.61	20240314	36100	28.95	20240118	51500	-9.61	20240314	32400	43.67	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
81	20240617	090520	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46750	-200	5	-0.43	2154525000	46330	2.92	46500	46800	46300	61000	32900	46950	46503.88	60.68	0	-1641	48083	47516	47083	46516	46083	47800	46800	26956	14050	5000	35680	50	1	509393214	238141	5.57	0.44	12	0.01	8398.00	106019.00	51500	20240314	-9.22	32400	20230707	44.29	51500	-9.22	20240314	36100	29.50	20240118	51500	-9.22	20240314	32400	44.29	20230707	0.05	N	055550	5000	26955 억	309090308	N	N	25797	N	N
82	20240614	160437	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	0	3	0.00	74602354550	1584161	89.39	46750	47650	46650	61000	32900	46950	47092.75	60.72	0	-326078	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	239160	5.59	0.44	12	0.31	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	25579	N	N
83	20240614	150438	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	200	2	0.43	47721757850	1012221	57.11	46750	47650	46650	61000	32900	46950	47145.59	60.72	0	-225113	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	240179	5.61	0.44	12	0.20	8398.00	106019.00	51500	20240314	-8.45	32400	20230707	45.52	51500	-8.45	20240314	36100	30.61	20240118	51500	-8.45	20240314	32400	45.52	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
84	20240614	140437	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	-50	5	-0.11	30162927300	641179	36.18	46750	47550	46650	61000	32900	46950	47042.91	60.72	0	-160799	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	238905	5.58	0.44	12	0.13	8398.00	106019.00	51500	20240314	-8.93	32400	20230707	44.75	51500	-8.93	20240314	36100	29.92	20240118	51500	-8.93	20240314	32400	44.75	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
85	20240614	130438	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47100	150	2	0.32	25720286900	546795	30.85	46750	47550	46650	61000	32900	46950	47038.26	60.72	0	-112310	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	239924	5.61	0.44	12	0.11	8398.00	106019.00	51500	20240314	-8.54	32400	20230707	45.37	51500	-8.54	20240314	36100	30.47	20240118	51500	-8.54	20240314	32400	45.37	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
86	20240614	120441	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46850	-100	5	-0.21	21915710950	465923	26.29	46750	47550	46650	61000	32900	46950	47037.19	60.72	0	-75526	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	238651	5.58	0.44	12	0.09	8398.00	106019.00	51500	20240314	-9.03	32400	20230707	44.60	51500	-9.03	20240314	36100	29.78	20240118	51500	-9.03	20240314	32400	44.60	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
87	20240614	110511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47050	100	2	0.21	18805380750	399663	22.55	46750	47550	46650	61000	32900	46950	47053.09	60.72	0	-52439	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	239670	5.60	0.44	12	0.08	8398.00	106019.00	51500	20240314	-8.64	32400	20230707	45.22	51500	-8.64	20240314	36100	30.33	20240118	51500	-8.64	20240314	32400	45.22	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
88	20240614	100510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	350	2	0.75	13213490950	280612	15.83	46750	47550	46650	61000	32900	46950	47088.12	60.72	0	-26798	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	240943	5.63	0.45	12	0.06	8398.00	106019.00	51500	20240314	-8.16	32400	20230707	45.99	51500	-8.16	20240314	36100	31.02	20240118	51500	-8.16	20240314	32400	45.99	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
89	20240614	090514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46900	-50	5	-0.11	4059512150	86592	4.89	46750	47350	46700	61000	32900	46950	46880.91	60.72	0	8320	48950	47950	47450	46450	45950	47700	46200	26956	14050	5000	35680	50	1	509393214	238905	5.58	0.44	12	0.02	8398.00	106019.00	51500	20240314	-8.93	32400	20230707	44.75	51500	-8.93	20240314	36100	29.92	20240118	51500	-8.93	20240314	32400	44.75	20230707	0.05	N	055550	5000	26955 억	309311088	N	N	12208	N	N
90	20240613	160507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	-850	5	-1.78	84151313850	1771376	112.05	47750	48450	46950	62100	33500	47800	47506.51	60.80	0	-371961	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	239160	5.59	0.44	12	0.35	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	11951	N	N
91	20240613	150516	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	-450	5	-0.94	55919624500	1170373	74.03	47750	48450	47100	62100	33500	47800	47779.32	60.80	0	-297766	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	241198	5.64	0.45	12	0.23	8398.00	106019.00	51500	20240314	-8.06	32400	20230707	46.14	51500	-8.06	20240314	36100	31.16	20240118	51500	-8.06	20240314	32400	46.14	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
92	20240613	140510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47750	-50	5	-0.10	44203056400	923054	58.39	47750	48450	47400	62100	33500	47800	47887.83	60.80	0	-149449	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	243235	5.69	0.45	12	0.18	8398.00	106019.00	51500	20240314	-7.28	32400	20230707	47.38	51500	-7.28	20240314	36100	32.27	20240118	51500	-7.28	20240314	32400	47.38	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
93	20240613	130510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47500	-300	5	-0.63	37277588650	777907	49.21	47750	48450	47450	62100	33500	47800	47920.37	60.80	0	-94223	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	241962	5.66	0.45	12	0.15	8398.00	106019.00	51500	20240314	-7.77	32400	20230707	46.60	51500	-7.77	20240314	36100	31.58	20240118	51500	-7.77	20240314	32400	46.60	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
94	20240613	120513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	-200	5	-0.42	32791754700	683693	43.25	47750	48450	47500	62100	33500	47800	47962.69	60.80	0	-52928	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	242471	5.67	0.45	12	0.13	8398.00	106019.00	51500	20240314	-7.57	32400	20230707	46.91	51500	-7.57	20240314	36100	31.86	20240118	51500	-7.57	20240314	32400	46.91	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
95	20240613	110506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47900	100	2	0.21	25661810300	534337	33.80	47750	48450	47750	62100	33500	47800	48025.52	60.80	0	11252	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	243999	5.70	0.45	12	0.10	8398.00	106019.00	51500	20240314	-6.99	32400	20230707	47.84	51500	-6.99	20240314	36100	32.69	20240118	51500	-6.99	20240314	32400	47.84	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
96	20240613	100508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	48150	350	2	0.73	17932619250	373990	23.66	47750	48200	47750	62100	33500	47800	47949.46	60.80	0	28488	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	245273	5.73	0.45	12	0.07	8398.00	106019.00	51500	20240314	-6.50	32400	20230707	48.61	51500	-6.50	20240314	36100	33.38	20240118	51500	-6.50	20240314	32400	48.61	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
97	20240613	090512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47850	50	2	0.10	3879054300	80965	5.12	47750	48200	47750	62100	33500	47800	47910.26	60.80	0	-3147	49333	48566	47033	46266	44733	48950	46650	26956	14300	5000	36320	50	1	509393214	243745	5.70	0.45	12	0.02	8398.00	106019.00	51500	20240314	-7.09	32400	20230707	47.69	51500	-7.09	20240314	36100	32.55	20240118	51500	-7.09	20240314	32400	47.69	20230707	0.05	N	055550	5000	26955 억	309686511	N	N	1595	N	N
98	20240612	160503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47800	1600	2	3.46	74469377250	1580404	165.25	45950	47800	45500	60000	32350	46200	47120.38	60.75	0	-19730	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	243490	5.69	0.45	12	0.31	8398.00	106019.00	51500	20240314	-7.18	32400	20230707	47.53	51500	-7.18	20240314	36100	32.41	20240118	51500	-7.18	20240314	32400	47.53	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	1595	N	N
99	20240612	150511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47650	1450	2	3.14	63127193900	1342979	140.42	45950	47750	45500	60000	32350	46200	47005.35	60.75	0	5581	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	242726	5.67	0.45	12	0.26	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
100	20240612	140507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	1350	2	2.92	46500768900	993648	103.89	45950	47600	45500	60000	32350	46200	46798.03	60.75	0	44770	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	242216	5.66	0.45	12	0.20	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
101	20240612	130505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	800	2	1.73	35100828250	752302	78.66	45950	47100	45500	60000	32350	46200	46657.90	60.75	0	54916	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	239415	5.60	0.44	12	0.15	8398.00	106019.00	51500	20240314	-8.74	32400	20230707	45.06	51500	-8.74	20240314	36100	30.19	20240118	51500	-8.74	20240314	32400	45.06	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
102	20240612	120505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46800	600	2	1.30	27389045600	588075	61.49	45950	46950	45500	60000	32350	46200	46574.07	60.75	0	43357	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	238396	5.57	0.44	12	0.12	8398.00	106019.00	51500	20240314	-9.13	32400	20230707	44.44	51500	-9.13	20240314	36100	29.64	20240118	51500	-9.13	20240314	32400	44.44	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
103	20240612	110503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46600	400	2	0.87	22070680450	474104	49.57	45950	46950	45500	60000	32350	46200	46552.41	60.75	0	58998	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	237377	5.55	0.44	12	0.09	8398.00	106019.00	51500	20240314	-9.51	32400	20230707	43.83	51500	-9.51	20240314	36100	29.09	20240118	51500	-9.51	20240314	32400	43.83	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
104	20240612	100506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46800	600	2	1.30	16358303000	351893	36.79	45950	46950	45500	60000	32350	46200	46486.59	60.75	0	69697	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	238396	5.57	0.44	12	0.07	8398.00	106019.00	51500	20240314	-9.13	32400	20230707	44.44	51500	-9.13	20240314	36100	29.64	20240118	51500	-9.13	20240314	32400	44.44	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
105	20240612	090505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46150	-50	5	-0.11	3628585950	79076	8.27	45950	46200	45500	60000	32350	46200	45887.30	60.75	0	1558	47266	46732	46466	45932	45666	46600	45800	26956	13800	5000	35110	50	1	509393214	235085	5.50	0.44	12	0.02	8398.00	106019.00	51500	20240314	-10.39	32400	20230707	42.44	51500	-10.39	20240314	36100	27.84	20240118	51500	-10.39	20240314	32400	42.44	20230707	0.05	N	055550	5000	26955 억	309457545	N	N	864	N	N
106	20240610	160500	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46200	-900	5	-1.91	40512267550	871856	45.54	46600	47300	45900	61200	33000	47100	46466.25	60.78	0	-314840	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	235340	5.50	0.44	12	0.17	8398.00	106019.00	51500	20240314	-10.29	32400	20230707	42.59	51500	-10.29	20240314	36100	27.98	20240118	51500	-10.29	20240314	32400	42.59	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	6193	N	N
107	20240610	150506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46600	-500	5	-1.06	35680389050	767402	40.08	46600	47300	45900	61200	33000	47100	46494.47	60.78	0	-287924	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	237377	5.55	0.44	12	0.15	8398.00	106019.00	51500	20240314	-9.51	32400	20230707	43.83	51500	-9.51	20240314	36100	29.09	20240118	51500	-9.51	20240314	32400	43.83	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
108	20240610	140502	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46750	-350	5	-0.74	28855470850	621411	32.46	46600	47300	45900	61200	33000	47100	46434.63	60.78	0	-205239	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	238141	5.57	0.44	12	0.12	8398.00	106019.00	51500	20240314	-9.22	32400	20230707	44.29	51500	-9.22	20240314	36100	29.50	20240118	51500	-9.22	20240314	32400	44.29	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
109	20240610	130501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46450	-650	5	-1.38	24717061300	532591	27.82	46600	47300	45900	61200	33000	47100	46408.15	60.78	0	-170919	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	236613	5.53	0.44	12	0.10	8398.00	106019.00	51500	20240314	-9.81	32400	20230707	43.36	51500	-9.81	20240314	36100	28.67	20240118	51500	-9.81	20240314	32400	43.36	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
110	20240610	120503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46450	-650	5	-1.38	21496538550	463169	24.19	46600	47300	45900	61200	33000	47100	46410.80	60.78	0	-132392	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	236613	5.53	0.44	12	0.09	8398.00	106019.00	51500	20240314	-9.81	32400	20230707	43.36	51500	-9.81	20240314	36100	28.67	20240118	51500	-9.81	20240314	32400	43.36	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
111	20240610	110505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46350	-750	5	-1.59	18661006600	402172	21.00	46600	47300	45900	61200	33000	47100	46399.31	60.78	0	-114078	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	236104	5.52	0.44	12	0.08	8398.00	106019.00	51500	20240314	-10.00	32400	20230707	43.06	51500	-10.00	20240314	36100	28.39	20240118	51500	-10.00	20240314	32400	43.06	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
112	20240610	100501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46300	-800	5	-1.70	14301376550	308170	16.10	46600	47300	45900	61200	33000	47100	46405.80	60.78	0	-90910	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	235849	5.51	0.44	12	0.06	8398.00	106019.00	51500	20240314	-10.10	32400	20230707	42.90	51500	-10.10	20240314	36100	28.25	20240118	51500	-10.10	20240314	32400	42.90	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
113	20240610	090507	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46400	-700	5	-1.49	5302061000	113712	5.94	46600	47300	46250	61200	33000	47100	46624.09	60.78	0	-45715	49133	48116	47183	46166	45233	48625	46675	26956	14100	5000	35790	50	1	509393214	236358	5.53	0.44	12	0.02	8398.00	106019.00	51500	20240314	-9.90	32400	20230707	43.21	51500	-9.90	20240314	36100	28.53	20240118	51500	-9.90	20240314	32400	43.21	20230707	0.06	N	055550	5000	26955 억	309625210	N	N	5983	N	N
114	20240607	160517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47100	1550	2	3.40	90156723750	1913215	157.73	46900	48200	46250	59200	31900	45550	47123.20	60.81	0	12633	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	239924	5.61	0.44	12	0.38	8398.00	106019.00	51500	20240314	-8.54	32400	20230707	45.37	51500	-8.54	20240314	36100	30.47	20240118	51500	-8.54	20240314	32400	45.37	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	5983	N	N
115	20240607	150522	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46950	1400	2	3.07	77368769100	1641543	135.34	46900	48200	46250	59200	31900	45550	47131.78	60.81	0	9553	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	239160	5.59	0.44	12	0.32	8398.00	106019.00	51500	20240314	-8.83	32400	20230707	44.91	51500	-8.83	20240314	36100	30.06	20240118	51500	-8.83	20240314	32400	44.91	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
116	20240607	140519	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46800	1250	2	2.74	67116734000	1423421	117.35	46900	48200	46250	59200	31900	45550	47151.77	60.81	0	17870	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	238396	5.57	0.44	12	0.28	8398.00	106019.00	51500	20240314	-9.13	32400	20230707	44.44	51500	-9.13	20240314	36100	29.64	20240118	51500	-9.13	20240314	32400	44.44	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
117	20240607	130514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46600	1050	2	2.31	58087254200	1230387	101.44	46900	48200	46250	59200	31900	45550	47210.62	60.81	0	61689	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	237377	5.55	0.44	12	0.24	8398.00	106019.00	51500	20240314	-9.51	32400	20230707	43.83	51500	-9.51	20240314	36100	29.09	20240118	51500	-9.51	20240314	32400	43.83	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
118	20240607	120518	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46700	1150	2	2.52	53506243100	1132089	93.33	46900	48200	46250	59200	31900	45550	47263.36	60.81	0	85869	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	237887	5.56	0.44	12	0.22	8398.00	106019.00	51500	20240314	-9.32	32400	20230707	44.14	51500	-9.32	20240314	36100	29.36	20240118	51500	-9.32	20240314	32400	44.14	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
119	20240607	110515	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46400	850	2	1.87	48422698400	1022501	84.30	46900	48200	46250	59200	31900	45550	47357.20	60.81	0	116528	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	236358	5.53	0.44	12	0.20	8398.00	106019.00	51500	20240314	-9.90	32400	20230707	43.21	51500	-9.90	20240314	36100	28.53	20240118	51500	-9.90	20240314	32400	43.21	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
120	20240607	100517	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47050	1500	2	3.29	37714516800	793618	65.43	46900	48200	46250	59200	31900	45550	47522.38	60.81	0	200504	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	239670	5.60	0.44	12	0.16	8398.00	106019.00	51500	20240314	-8.64	32400	20230707	45.22	51500	-8.64	20240314	36100	30.33	20240118	51500	-8.64	20240314	32400	45.22	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
121	20240607	090515	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47600	2050	2	4.50	14705260200	310422	25.59	46900	48200	46250	59200	31900	45550	47372.13	60.81	0	121622	46816	46182	45266	44632	43716	46500	44950	26956	13650	5000	34610	50	1	509393214	242471	5.67	0.45	12	0.06	8398.00	106019.00	51500	20240314	-7.57	32400	20230707	46.91	51500	-7.57	20240314	36100	31.86	20240118	51500	-7.57	20240314	32400	46.91	20230707	0.06	N	055550	5000	26955 억	309776145	N	N	1975	N	N
122	20240605	160513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45550	150	2	0.33	53764896650	1188305	93.84	45500	45900	44350	59000	31800	45400	45244.97	60.78	0	135812	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	232029	5.42	0.43	12	0.23	8398.00	106019.00	51500	20240314	-11.55	32400	20230707	40.59	51500	-11.55	20240314	36100	26.18	20240118	51500	-11.55	20240314	32400	40.59	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	1975	N	N
123	20240605	150512	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45650	250	2	0.55	44826421900	992134	78.34	45500	45900	44350	59000	31800	45400	45181.82	60.78	0	160548	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	232538	5.44	0.43	12	0.19	8398.00	106019.00	51500	20240314	-11.36	32400	20230707	40.90	51500	-11.36	20240314	36100	26.45	20240118	51500	-11.36	20240314	32400	40.90	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
124	20240605	140513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45700	300	2	0.66	37622100850	834638	65.91	45500	45850	44350	59000	31800	45400	45075.95	60.78	0	138901	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	232793	5.44	0.43	12	0.16	8398.00	106019.00	51500	20240314	-11.26	32400	20230707	41.05	51500	-11.26	20240314	36100	26.59	20240118	51500	-11.26	20240314	32400	41.05	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
125	20240605	130515	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45450	50	2	0.11	31304245300	696020	54.96	45500	45850	44350	59000	31800	45400	44976.07	60.78	0	124648	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	231519	5.41	0.43	12	0.14	8398.00	106019.00	51500	20240314	-11.75	32400	20230707	40.28	51500	-11.75	20240314	36100	25.90	20240118	51500	-11.75	20240314	32400	40.28	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
126	20240605	120513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45100	-300	5	-0.66	25664220950	571337	45.12	45500	45850	44350	59000	31800	45400	44919.59	60.78	0	93499	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	229736	5.37	0.43	12	0.11	8398.00	106019.00	51500	20240314	-12.43	32400	20230707	39.20	51500	-12.43	20240314	36100	24.93	20240118	51500	-12.43	20240314	32400	39.20	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
127	20240605	110515	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45050	-350	5	-0.77	21471842000	478395	37.78	45500	45850	44350	59000	31800	45400	44883.08	60.78	0	73136	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	229482	5.36	0.42	12	0.09	8398.00	106019.00	51500	20240314	-12.52	32400	20230707	39.04	51500	-12.52	20240314	36100	24.79	20240118	51500	-12.52	20240314	32400	39.04	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
128	20240605	100514	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	44850	-550	5	-1.21	16142124400	359870	28.42	45500	45850	44350	59000	31800	45400	44855.43	60.78	0	50747	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	228463	5.34	0.42	12	0.07	8398.00	106019.00	51500	20240314	-12.91	32400	20230707	38.43	51500	-12.91	20240314	36100	24.24	20240118	51500	-12.91	20240314	32400	38.43	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
129	20240605	090513	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45250	-150	5	-0.33	3171673900	69726	5.51	45500	45850	45250	59000	31800	45400	45487.68	60.78	0	8231	47733	46566	45933	44766	44133	46250	44450	26956	13600	5000	34500	50	1	509393214	230500	5.39	0.43	12	0.01	8398.00	106019.00	51500	20240314	-12.14	32400	20230707	39.66	51500	-12.14	20240314	36100	25.35	20240118	51500	-12.14	20240314	32400	39.66	20230707	0.06	N	055550	5000	26955 억	309603984	N	N	5066	N	N
130	20240604	160510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45400	-1600	5	-3.40	57982339950	1263153	161.01	46550	47100	45300	61100	32900	47000	45903.65	60.85	0	-212278	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	231265	5.41	0.43	12	0.25	8398.00	106019.00	51500	20240314	-11.84	32400	20230707	40.12	51500	-11.84	20240314	36100	25.76	20240118	51500	-11.84	20240314	32400	40.12	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5066	N	N
131	20240604	150510	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45350	-1650	5	-3.51	49474526300	1075725	137.12	46550	47100	45300	61100	32900	47000	45991.78	60.85	0	-271276	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	231010	5.40	0.43	12	0.21	8398.00	106019.00	51500	20240314	-11.94	32400	20230707	39.97	51500	-11.94	20240314	36100	25.62	20240118	51500	-11.94	20240314	32400	39.97	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
132	20240604	140511	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45500	-1500	5	-3.19	41010092700	889582	113.39	46550	47100	45500	61100	32900	47000	46100.38	60.85	0	-261244	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	231774	5.42	0.43	12	0.17	8398.00	106019.00	51500	20240314	-11.65	32400	20230707	40.43	51500	-11.65	20240314	36100	26.04	20240118	51500	-11.65	20240314	32400	40.43	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
133	20240604	130509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45550	-1450	5	-3.09	34197728050	740143	94.35	46550	47100	45500	61100	32900	47000	46204.19	60.85	0	-241356	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	232029	5.42	0.43	12	0.15	8398.00	106019.00	51500	20240314	-11.55	32400	20230707	40.59	51500	-11.55	20240314	36100	26.18	20240118	51500	-11.55	20240314	32400	40.59	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
134	20240604	120508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45800	-1200	5	-2.55	28549710500	616341	78.56	46550	47100	45700	61100	32900	47000	46321.27	60.85	0	-192202	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	233302	5.45	0.43	12	0.12	8398.00	106019.00	51500	20240314	-11.07	32400	20230707	41.36	51500	-11.07	20240314	36100	26.87	20240118	51500	-11.07	20240314	32400	41.36	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
135	20240604	110506	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	45800	-1200	5	-2.55	22701272050	488653	62.29	46550	47100	45800	61100	32900	47000	46456.81	60.85	0	-140027	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	233302	5.45	0.43	12	0.10	8398.00	106019.00	51500	20240314	-11.07	32400	20230707	41.36	51500	-11.07	20240314	36100	26.87	20240118	51500	-11.07	20240314	32400	41.36	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
136	20240604	100508	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46250	-750	5	-1.60	14904787650	319464	40.72	46550	47100	46250	61100	32900	47000	46655.58	60.85	0	-81496	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	235594	5.51	0.44	12	0.06	8398.00	106019.00	51500	20240314	-10.19	32400	20230707	42.75	51500	-10.19	20240314	36100	28.12	20240118	51500	-10.19	20240314	32400	42.75	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
137	20240604	090509	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	46850	-150	5	-0.32	5735048200	123148	15.70	46550	46900	46400	61100	32900	47000	46570.29	60.85	0	-31953	48700	47850	47400	46550	46100	47625	46325	26956	14100	5000	35720	50	1	509393214	238651	5.58	0.44	12	0.02	8398.00	106019.00	51500	20240314	-9.03	32400	20230707	44.60	51500	-9.03	20240314	36100	29.78	20240118	51500	-9.03	20240314	32400	44.60	20230707	0.05	N	055550	5000	26955 억	309942115	N	N	5886	N	N
138	20240603	160503	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47000	-150	5	-0.32	37197402300	784208	26.80	48100	48250	46950	61200	33050	47150	47433.53	60.87	0	-247213	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	239415	5.60	0.44	12	0.15	8398.00	106019.00	51500	20240314	-8.74	32400	20230707	45.06	51500	-8.74	20240314	36100	30.19	20240118	51500	-8.74	20240314	32400	45.06	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	5886	N	N
139	20240603	150505	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47150	0	3	0.00	31335662100	659563	22.54	48100	48250	46950	61200	33050	47150	47509.73	60.87	0	-214736	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	240179	5.61	0.44	12	0.13	8398.00	106019.00	51500	20240314	-8.45	32400	20230707	45.52	51500	-8.45	20240314	36100	30.61	20240118	51500	-8.45	20240314	32400	45.52	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N
140	20240603	140502	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	400	2	0.85	28153126150	592418	20.24	48100	48250	46950	61200	33050	47150	47522.40	60.87	0	-186664	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	242216	5.66	0.45	12	0.12	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N
141	20240603	130504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	150	2	0.32	25344110400	533168	18.22	48100	48250	46950	61200	33050	47150	47534.94	60.87	0	-149257	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	240943	5.63	0.45	12	0.10	8398.00	106019.00	51500	20240314	-8.16	32400	20230707	45.99	51500	-8.16	20240314	36100	31.02	20240118	51500	-8.16	20240314	32400	45.99	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N
142	20240603	120504	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47550	400	2	0.85	22122799800	465215	15.90	48100	48250	46950	61200	33050	47150	47553.93	60.87	0	-114255	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	242216	5.66	0.45	12	0.09	8398.00	106019.00	51500	20240314	-7.67	32400	20230707	46.76	51500	-7.67	20240314	36100	31.72	20240118	51500	-7.67	20240314	32400	46.76	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N
143	20240603	110501	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47300	150	2	0.32	16344317050	343889	11.75	48100	48250	46950	61200	33050	47150	47527.89	60.87	0	-107024	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	240943	5.63	0.45	12	0.07	8398.00	106019.00	51500	20240314	-8.16	32400	20230707	45.99	51500	-8.16	20240314	36100	31.02	20240118	51500	-8.16	20240314	32400	45.99	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N
144	20240603	100459	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47350	200	2	0.42	11595950100	243413	8.32	48100	48250	47000	61200	33050	47150	47638.99	60.87	0	-60585	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	241198	5.64	0.45	12	0.05	8398.00	106019.00	51500	20240314	-8.06	32400	20230707	46.14	51500	-8.06	20240314	36100	31.16	20240118	51500	-8.06	20240314	32400	46.14	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N
145	20240603	090458	55	20.00	KOSPI200	금융업	N	N	N	Y	40	Y	47650	500	2	1.06	3884295700	80966	2.77	48100	48250	47600	61200	33050	47150	47974.41	60.87	0	-15360	49283	48216	47283	46216	45283	48750	46750	26956	14050	5000	35830	50	1	509393214	242726	5.67	0.45	12	0.02	8398.00	106019.00	51500	20240314	-7.48	32400	20230707	47.07	51500	-7.48	20240314	36100	31.99	20240118	51500	-7.48	20240314	32400	47.07	20230707	0.05	N	055550	5000	26955 억	310049250	N	N	2054	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History