KissMeData/175330/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160929	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14640	340	2	2.38	3730413520	255683	104.65	14430	14700	14310	18590	10010	14300	14589.97	37.46	0	92325	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28560	4.92	0.57	12	0.13	2975.00	25626.00	14890	20240603	-1.68	8140	20230712	79.85	14890	-1.68	20240603	10540	38.90	20240118	14890	-1.68	20240603	8140	79.85	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	2054	N	N
3	20240628	150942	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14610	310	2	2.17	3054749350	209501	85.75	14430	14700	14310	18590	10010	14300	14581.07	37.46	0	78064	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28502	4.91	0.57	12	0.11	2975.00	25626.00	14890	20240603	-1.88	8140	20230712	79.48	14890	-1.88	20240603	10540	38.61	20240118	14890	-1.88	20240603	8140	79.48	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
4	20240628	140941	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14620	320	2	2.24	2565320630	175989	72.03	14430	14700	14310	18590	10010	14300	14576.60	37.46	0	64157	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28521	4.91	0.57	12	0.09	2975.00	25626.00	14890	20240603	-1.81	8140	20230712	79.61	14890	-1.81	20240603	10540	38.71	20240118	14890	-1.81	20240603	8140	79.61	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
5	20240628	130941	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14610	310	2	2.17	2353597920	161508	66.10	14430	14700	14310	18590	10010	14300	14572.64	37.46	0	63699	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28502	4.91	0.57	12	0.08	2975.00	25626.00	14890	20240603	-1.88	8140	20230712	79.48	14890	-1.88	20240603	10540	38.61	20240118	14890	-1.88	20240603	8140	79.48	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
6	20240628	120939	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14580	280	2	1.96	2065789100	141807	58.04	14430	14700	14310	18590	10010	14300	14567.61	37.46	0	64999	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28443	4.90	0.57	12	0.07	2975.00	25626.00	14890	20240603	-2.08	8140	20230712	79.12	14890	-2.08	20240603	10540	38.33	20240118	14890	-2.08	20240603	8140	79.12	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
7	20240628	110924	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14650	350	2	2.45	1623544920	111491	45.63	14430	14700	14310	18590	10010	14300	14562.12	37.46	0	69603	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28580	4.92	0.57	12	0.06	2975.00	25626.00	14890	20240603	-1.61	8140	20230712	79.98	14890	-1.61	20240603	10540	38.99	20240118	14890	-1.61	20240603	8140	79.98	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
8	20240628	100920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14630	330	2	2.31	1258128490	86535	35.42	14430	14700	14310	18590	10010	14300	14538.96	37.46	0	58389	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28541	4.92	0.57	12	0.04	2975.00	25626.00	14890	20240603	-1.75	8140	20230712	79.73	14890	-1.75	20240603	10540	38.80	20240118	14890	-1.75	20240603	8140	79.73	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
9	20240628	090922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14490	190	2	1.33	280377080	19356	7.92	14430	14560	14310	18590	10010	14300	14485.28	37.46	0	11801	14580	14440	14170	14030	13760	14510	14100	9849	4290	5000	10860	10	1	195083198	28268	4.87	0.57	12	0.01	2975.00	25626.00	14890	20240603	-2.69	8140	20230712	78.01	14890	-2.69	20240603	10540	37.48	20240118	14890	-2.69	20240603	8140	78.01	20230712	0.01	N	175330	5000	9849 억	73085563	N	N	4688	N	N
10	20240627	160916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14300	10	2	0.07	3439116800	244233	66.30	14000	14310	13900	18570	10010	14290	14081.29	37.43	0	17548	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27897	4.81	0.56	12	0.13	2975.00	25626.00	14890	20240603	-3.96	8140	20230712	75.68	14890	-3.96	20240603	10540	35.67	20240118	14890	-3.96	20240603	8140	75.68	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	4688	N	N
11	20240627	150922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14290	0	3	0.00	3206918140	227990	61.89	14000	14310	13900	18570	10010	14290	14066.04	37.43	0	10852	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27877	4.80	0.56	12	0.12	2975.00	25626.00	14890	20240603	-4.03	8140	20230712	75.55	14890	-4.03	20240603	10540	35.58	20240118	14890	-4.03	20240603	8140	75.55	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
12	20240627	140919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14290	0	3	0.00	3015534710	214590	58.25	14000	14310	13900	18570	10010	14290	14052.54	37.43	0	3570	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27877	4.80	0.56	12	0.11	2975.00	25626.00	14890	20240603	-4.03	8140	20230712	75.55	14890	-4.03	20240603	10540	35.58	20240118	14890	-4.03	20240603	8140	75.55	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
13	20240627	130919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14270	-20	5	-0.14	2886297600	205537	55.79	14000	14310	13900	18570	10010	14290	14042.71	37.43	0	2071	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27838	4.80	0.56	12	0.11	2975.00	25626.00	14890	20240603	-4.16	8140	20230712	75.31	14890	-4.16	20240603	10540	35.39	20240118	14890	-4.16	20240603	8140	75.31	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
14	20240627	120922	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14280	-10	5	-0.07	2709675610	193166	52.44	14000	14310	13900	18570	10010	14290	14027.70	37.43	0	-1620	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27858	4.80	0.56	12	0.10	2975.00	25626.00	14890	20240603	-4.10	8140	20230712	75.43	14890	-4.10	20240603	10540	35.48	20240118	14890	-4.10	20240603	8140	75.43	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
15	20240627	110921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-100	5	-0.70	2467187040	176155	47.82	14000	14260	13900	18570	10010	14290	14005.77	37.43	0	-13611	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27682	4.77	0.55	12	0.09	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
16	20240627	100921	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14000	-290	5	-2.03	2007655910	143565	38.97	14000	14070	13900	18570	10010	14290	13984.29	37.43	0	-25076	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27312	4.71	0.55	12	0.07	2975.00	25626.00	14890	20240603	-5.98	8140	20230712	71.99	14890	-5.98	20240603	10540	32.83	20240118	14890	-5.98	20240603	8140	71.99	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
17	20240627	090920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14000	-290	5	-2.03	657329660	47044	12.77	14000	14070	13900	18570	10010	14290	13972.64	37.43	0	-10244	14743	14516	14183	13956	13623	14350	13790	9849	4280	5000	10860	10	1	195083198	27312	4.71	0.55	12	0.02	2975.00	25626.00	14890	20240603	-5.98	8140	20230712	71.99	14890	-5.98	20240603	10540	32.83	20240118	14890	-5.98	20240603	8140	71.99	20230712	0.02	N	175330	5000	9849 억	73012370	N	N	643	N	N
18	20240626	160917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14290	-260	5	-1.79	5086032870	358049	87.97	14400	14410	13850	18910	10190	14550	14204.83	37.54	0	-17154	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27877	4.80	0.56	12	0.18	2975.00	25626.00	14890	20240603	-4.03	8140	20230712	75.55	14890	-4.03	20240603	10540	35.58	20240118	14890	-4.03	20240603	8140	75.55	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	643	N	N
19	20240626	150920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14250	-300	5	-2.06	4607036020	324510	79.73	14400	14410	13850	18910	10190	14550	14196.90	37.54	0	-15548	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27799	4.79	0.56	12	0.17	2975.00	25626.00	14890	20240603	-4.30	8140	20230712	75.06	14890	-4.30	20240603	10540	35.20	20240118	14890	-4.30	20240603	8140	75.06	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
20	20240626	140918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14200	-350	5	-2.41	4174707580	294098	72.26	14400	14410	13850	18910	10190	14550	14194.95	37.54	0	-16473	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27702	4.77	0.55	12	0.15	2975.00	25626.00	14890	20240603	-4.63	8140	20230712	74.45	14890	-4.63	20240603	10540	34.72	20240118	14890	-4.63	20240603	8140	74.45	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
21	20240626	130920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-360	5	-2.47	3718876100	261992	64.37	14400	14410	13850	18910	10190	14550	14194.62	37.54	0	-11331	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27682	4.77	0.55	12	0.13	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
22	20240626	120918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14210	-340	5	-2.34	3087215500	217462	53.43	14400	14410	13850	18910	10190	14550	14196.57	37.54	0	-6863	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27721	4.78	0.55	12	0.11	2975.00	25626.00	14890	20240603	-4.57	8140	20230712	74.57	14890	-4.57	20240603	10540	34.82	20240118	14890	-4.57	20240603	8140	74.57	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
23	20240626	110919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14210	-340	5	-2.34	2680013320	188808	46.39	14400	14410	13850	18910	10190	14550	14194.38	37.54	0	-6265	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27721	4.78	0.55	12	0.10	2975.00	25626.00	14890	20240603	-4.57	8140	20230712	74.57	14890	-4.57	20240603	10540	34.82	20240118	14890	-4.57	20240603	8140	74.57	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
24	20240626	100917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14280	-270	5	-1.86	1951929240	137723	33.84	14400	14410	13850	18910	10190	14550	14172.86	37.54	0	-23431	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27858	4.80	0.56	12	0.07	2975.00	25626.00	14890	20240603	-4.10	8140	20230712	75.43	14890	-4.10	20240603	10540	35.48	20240118	14890	-4.10	20240603	8140	75.43	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
25	20240626	090919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-360	5	-2.47	786906770	55800	13.71	14400	14410	13850	18910	10190	14550	14102.27	37.54	0	-16705	15136	14842	14566	14272	13996	14990	14420	9849	4360	5000	11050	10	1	195083198	27682	4.77	0.55	12	0.03	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.02	N	175330	5000	9849 억	73224849	N	N	203	N	N
26	20240625	160916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14550	230	2	1.61	4991852780	342817	128.39	14490	14860	14290	18610	10030	14320	14561.28	37.52	-8648	79902	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28385	4.89	0.57	12	0.18	2975.00	25626.00	14890	20240603	-2.28	8140	20230712	78.75	14890	-2.28	20240603	10540	38.05	20240118	14890	-2.28	20240603	8140	78.75	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	203	N	N
27	20240625	150914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14590	270	2	1.89	4244534220	291491	109.17	14490	14860	14290	18610	10030	14320	14561.46	37.52	-8648	82364	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28463	4.90	0.57	12	0.15	2975.00	25626.00	14890	20240603	-2.01	8140	20230712	79.24	14890	-2.01	20240603	10540	38.43	20240118	14890	-2.01	20240603	8140	79.24	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
28	20240625	140916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14560	240	2	1.68	3619191200	248533	93.08	14490	14860	14290	18610	10030	14320	14562.22	37.52	-8648	77552	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28404	4.89	0.57	12	0.13	2975.00	25626.00	14890	20240603	-2.22	8140	20230712	78.87	14890	-2.22	20240603	10540	38.14	20240118	14890	-2.22	20240603	8140	78.87	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
29	20240625	130918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14540	220	2	1.54	3225596050	221522	82.96	14490	14860	14290	18610	10030	14320	14561.06	37.52	-8648	76141	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28365	4.89	0.57	12	0.11	2975.00	25626.00	14890	20240603	-2.35	8140	20230712	78.62	14890	-2.35	20240603	10540	37.95	20240118	14890	-2.35	20240603	8140	78.62	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
30	20240625	120920	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14520	200	2	1.40	2838609980	194868	72.98	14490	14860	14290	18610	10030	14320	14566.83	37.52	-8648	74486	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28326	4.88	0.57	12	0.10	2975.00	25626.00	14890	20240603	-2.48	8140	20230712	78.38	14890	-2.48	20240603	10540	37.76	20240118	14890	-2.48	20240603	8140	78.38	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
31	20240625	110918	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14530	210	2	1.47	2415032200	165699	62.06	14490	14860	14290	18610	10030	14320	14574.81	37.52	-8648	74911	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28346	4.88	0.57	12	0.08	2975.00	25626.00	14890	20240603	-2.42	8140	20230712	78.50	14890	-2.42	20240603	10540	37.86	20240118	14890	-2.42	20240603	8140	78.50	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
32	20240625	100916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14640	320	2	2.23	1768784940	121257	45.41	14490	14860	14290	18610	10030	14320	14587.07	37.52	-8648	60267	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28560	4.92	0.57	12	0.06	2975.00	25626.00	14890	20240603	-1.68	8140	20230712	79.85	14890	-1.68	20240603	10540	38.90	20240118	14890	-1.68	20240603	8140	79.85	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
33	20240625	090917	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14510	190	2	1.33	845488310	58049	21.74	14490	14860	14290	18610	10030	14320	14565.08	37.52	-8648	30690	14700	14510	14280	14090	13860	14395	13975	9849	4290	5000	10880	10	1	195083198	28307	4.88	0.57	12	0.03	2975.00	25626.00	14890	20240603	-2.55	8140	20230712	78.26	14890	-2.55	20240603	10540	37.67	20240118	14890	-2.55	20240603	8140	78.26	20230712	0.02	N	175330	5000	9849 억	73198261	N	N	1176	N	N
34	20240624	160913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14320	-50	5	-0.35	3815678630	266955	27.57	14470	14470	14050	18680	10060	14370	14293.34	37.53	0	16976	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	27936	4.81	0.56	12	0.14	2975.00	25626.00	14890	20240603	-3.83	8140	20230712	75.92	14890	-3.83	20240603	10540	35.86	20240118	14890	-3.83	20240603	8140	75.92	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	1176	N	N
35	20240624	150913	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14370	0	3	0.00	3292165600	230453	23.80	14470	14470	14050	18680	10060	14370	14285.63	37.53	0	9356	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	28033	4.83	0.56	12	0.12	2975.00	25626.00	14890	20240603	-3.49	8140	20230712	76.54	14890	-3.49	20240603	10540	36.34	20240118	14890	-3.49	20240603	8140	76.54	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
36	20240624	140914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14380	10	2	0.07	2811053110	197021	20.35	14470	14470	14050	18680	10060	14370	14267.78	37.53	0	9206	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	28053	4.83	0.56	12	0.10	2975.00	25626.00	14890	20240603	-3.43	8140	20230712	76.66	14890	-3.43	20240603	10540	36.43	20240118	14890	-3.43	20240603	8140	76.66	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
37	20240624	130912	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14390	20	2	0.14	2435598270	170936	17.66	14470	14470	14050	18680	10060	14370	14248.60	37.53	0	12091	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	28072	4.84	0.56	12	0.09	2975.00	25626.00	14890	20240603	-3.36	8140	20230712	76.78	14890	-3.36	20240603	10540	36.53	20240118	14890	-3.36	20240603	8140	76.78	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
38	20240624	120914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14270	-100	5	-0.70	1916427940	134762	13.92	14470	14470	14050	18680	10060	14370	14220.83	37.53	0	13613	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	27838	4.80	0.56	12	0.07	2975.00	25626.00	14890	20240603	-4.16	8140	20230712	75.31	14890	-4.16	20240603	10540	35.39	20240118	14890	-4.16	20240603	8140	75.31	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
39	20240624	110916	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14210	-160	5	-1.11	1458806020	102606	10.60	14470	14470	14050	18680	10060	14370	14217.55	37.53	0	7418	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	27721	4.78	0.55	12	0.05	2975.00	25626.00	14890	20240603	-4.57	8140	20230712	74.57	14890	-4.57	20240603	10540	34.82	20240118	14890	-4.57	20240603	8140	74.57	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
40	20240624	100914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14210	-160	5	-1.11	1126462160	79234	8.18	14470	14470	14050	18680	10060	14370	14216.90	37.53	0	6181	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	27721	4.78	0.55	12	0.04	2975.00	25626.00	14890	20240603	-4.57	8140	20230712	74.57	14890	-4.57	20240603	10540	34.82	20240118	14890	-4.57	20240603	8140	74.57	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
41	20240624	090914	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	-220	5	-1.53	388126140	27251	2.81	14470	14470	14100	18680	10060	14370	14242.64	37.53	0	8607	14530	14450	14290	14210	14050	14490	14250	9849	4310	5000	10920	10	1	195083198	27604	4.76	0.55	12	0.01	2975.00	25626.00	14890	20240603	-4.97	8140	20230712	73.83	14890	-4.97	20240603	10540	34.25	20240118	14890	-4.97	20240603	8140	73.83	20230712	0.02	N	175330	5000	9849 억	73224016	N	N	515	N	N
42	20240621	160844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14370	140	2	0.98	13032421230	909566	315.24	14220	14370	14130	18490	9970	14230	14328.17	37.50	0	-168977	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	28033	4.83	0.56	12	0.47	2975.00	25626.00	14890	20240603	-3.49	8140	20230712	76.54	14890	-3.49	20240603	10540	36.34	20240118	14890	-3.49	20240603	8140	76.54	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	515	N	N
43	20240621	150844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14230	0	3	0.00	3079248730	216868	75.16	14220	14300	14130	18490	9970	14230	14198.72	37.50	0	-37569	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27760	4.78	0.56	12	0.11	2975.00	25626.00	14890	20240603	-4.43	8140	20230712	74.82	14890	-4.43	20240603	10540	35.01	20240118	14890	-4.43	20240603	8140	74.82	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
44	20240621	140842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14180	-50	5	-0.35	2200031320	154961	53.71	14220	14300	14130	18490	9970	14230	14197.31	37.50	0	-41325	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27663	4.77	0.55	12	0.08	2975.00	25626.00	14890	20240603	-4.77	8140	20230712	74.20	14890	-4.77	20240603	10540	34.54	20240118	14890	-4.77	20240603	8140	74.20	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
45	20240621	130844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14200	-30	5	-0.21	1814498420	127803	44.29	14220	14300	14130	18490	9970	14230	14197.61	37.50	0	-33673	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27702	4.77	0.55	12	0.07	2975.00	25626.00	14890	20240603	-4.63	8140	20230712	74.45	14890	-4.63	20240603	10540	34.72	20240118	14890	-4.63	20240603	8140	74.45	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
46	20240621	120847	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-40	5	-0.28	1284248180	90419	31.34	14220	14300	14130	18490	9970	14230	14203.29	37.50	0	-24566	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27682	4.77	0.55	12	0.05	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
47	20240621	110844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-40	5	-0.28	981809930	69117	23.95	14220	14300	14130	18490	9970	14230	14205.02	37.50	0	-16813	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27682	4.77	0.55	12	0.04	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
48	20240621	100842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14200	-30	5	-0.21	681401160	48010	16.64	14220	14300	14130	18490	9970	14230	14192.86	37.50	0	-7897	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27702	4.77	0.55	12	0.02	2975.00	25626.00	14890	20240603	-4.63	8140	20230712	74.45	14890	-4.63	20240603	10540	34.72	20240118	14890	-4.63	20240603	8140	74.45	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
49	20240621	090847	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14250	20	2	0.14	46518620	3268	1.13	14220	14300	14190	18490	9970	14230	14234.66	37.50	0	387	14530	14380	14150	14000	13770	14455	14075	9849	4260	5000	10810	10	1	195083198	27799	4.79	0.56	12	0.00	2975.00	25626.00	14890	20240603	-4.30	8140	20230712	75.06	14890	-4.30	20240603	10540	35.20	20240118	14890	-4.30	20240603	8140	75.06	20230712	0.01	N	175330	5000	9849 억	73153844	N	N	52	N	N
50	20240620	160840	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14230	280	2	2.01	4086113370	288294	83.94	13950	14300	13920	18130	9770	13950	14173.42	37.45	0	41563	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27760	4.78	0.56	12	0.15	2975.00	25626.00	14890	20240603	-4.43	8140	20230712	74.82	14890	-4.43	20240603	10540	35.01	20240118	14890	-4.43	20240603	8140	74.82	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	52	N	N
51	20240620	150841	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14250	300	2	2.15	3498214060	247009	71.92	13950	14300	13920	18130	9770	13950	14162.29	37.45	0	49994	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27799	4.79	0.56	12	0.13	2975.00	25626.00	14890	20240603	-4.30	8140	20230712	75.06	14890	-4.30	20240603	10540	35.20	20240118	14890	-4.30	20240603	8140	75.06	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
52	20240620	140842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14160	210	2	1.51	2617676550	184966	53.86	13950	14240	13920	18130	9770	13950	14152.20	37.45	0	21007	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27624	4.76	0.55	12	0.09	2975.00	25626.00	14890	20240603	-4.90	8140	20230712	73.96	14890	-4.90	20240603	10540	34.35	20240118	14890	-4.90	20240603	8140	73.96	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
53	20240620	130842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14150	200	2	1.43	1986205670	140421	40.89	13950	14240	13920	18130	9770	13950	14144.65	37.45	0	-4198	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27604	4.76	0.55	12	0.07	2975.00	25626.00	14890	20240603	-4.97	8140	20230712	73.83	14890	-4.97	20240603	10540	34.25	20240118	14890	-4.97	20240603	8140	73.83	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
54	20240620	120841	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	140	2	1.00	1349673940	95410	27.78	13950	14240	13920	18130	9770	13950	14146.04	37.45	0	-4941	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27487	4.74	0.55	12	0.05	2975.00	25626.00	14890	20240603	-5.37	8140	20230712	73.10	14890	-5.37	20240603	10540	33.68	20240118	14890	-5.37	20240603	8140	73.10	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
55	20240620	110843	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14120	170	2	1.22	1110194070	78453	22.84	13950	14240	13920	18130	9770	13950	14151.07	37.45	0	-3737	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27546	4.75	0.55	12	0.04	2975.00	25626.00	14890	20240603	-5.17	8140	20230712	73.46	14890	-5.17	20240603	10540	33.97	20240118	14890	-5.17	20240603	8140	73.46	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
56	20240620	100840	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14160	210	2	1.51	841379860	59428	17.30	13950	14240	13920	18130	9770	13950	14157.97	37.45	0	4073	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27624	4.76	0.55	12	0.03	2975.00	25626.00	14890	20240603	-4.90	8140	20230712	73.96	14890	-4.90	20240603	10540	34.35	20240118	14890	-4.90	20240603	8140	73.96	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
57	20240620	090846	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14140	190	2	1.36	122918030	8779	2.56	13950	14150	13920	18130	9770	13950	14001.37	37.45	0	-2661	14676	14312	13956	13592	13236	14495	13775	9849	4180	5000	10600	10	1	195083198	27585	4.75	0.55	12	0.00	2975.00	25626.00	14890	20240603	-5.04	8140	20230712	73.71	14890	-5.04	20240603	10540	34.16	20240118	14890	-5.04	20240603	8140	73.71	20230712	0.01	N	175330	5000	9849 억	73064745	N	N	903	N	N
58	20240619	160837	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13950	410	2	3.03	4793585770	343225	55.98	13680	14320	13600	17600	9480	13540	13966.31	37.43	0	12727	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	27214	4.69	0.54	12	0.18	2975.00	25626.00	14890	20240603	-6.31	8140	20230712	71.38	14890	-6.31	20240603	10540	32.35	20240118	14890	-6.31	20240603	8140	71.38	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	903	N	N
59	20240619	150837	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13970	430	2	3.18	4213146990	301672	49.21	13680	14320	13600	17600	9480	13540	13965.99	37.43	0	18472	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	27253	4.70	0.55	12	0.15	2975.00	25626.00	14890	20240603	-6.18	8140	20230712	71.62	14890	-6.18	20240603	10540	32.54	20240118	14890	-6.18	20240603	8140	71.62	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
60	20240619	140844	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13990	450	2	3.32	3618718930	259129	42.27	13680	14320	13600	17600	9480	13540	13964.93	37.43	0	22815	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	27292	4.70	0.55	12	0.13	2975.00	25626.00	14890	20240603	-6.04	8140	20230712	71.87	14890	-6.04	20240603	10540	32.73	20240118	14890	-6.04	20240603	8140	71.87	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
61	20240619	130834	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	650	2	4.80	2902482650	208198	33.96	13680	14320	13600	17600	9480	13540	13940.97	37.43	0	31796	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	27682	4.77	0.55	12	0.11	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
62	20240619	120835	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13950	410	2	3.03	1609662300	116852	19.06	13680	13960	13600	17600	9480	13540	13775.22	37.43	0	23347	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	27214	4.69	0.54	12	0.06	2975.00	25626.00	14890	20240603	-6.31	8140	20230712	71.38	14890	-6.31	20240603	10540	32.35	20240118	14890	-6.31	20240603	8140	71.38	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
63	20240619	110839	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13740	200	2	1.48	1034012780	75349	12.29	13680	13790	13600	17600	9480	13540	13722.98	37.43	0	13932	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	26804	4.62	0.54	12	0.04	2975.00	25626.00	14890	20240603	-7.72	8140	20230712	68.80	14890	-7.72	20240603	10540	30.36	20240118	14890	-7.72	20240603	8140	68.80	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
64	20240619	100839	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	210	2	1.55	800123620	58324	9.51	13680	13790	13600	17600	9480	13540	13718.60	37.43	0	11824	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	26824	4.62	0.54	12	0.03	2975.00	25626.00	14890	20240603	-7.66	8140	20230712	68.92	14890	-7.66	20240603	10540	30.46	20240118	14890	-7.66	20240603	8140	68.92	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
65	20240619	090845	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13650	110	2	0.81	237367040	17350	2.83	13680	13750	13600	17600	9480	13540	13681.10	37.43	0	-578	14193	13866	13673	13346	13153	13770	13250	9849	4060	5000	10290	10	1	195083198	26629	4.59	0.53	12	0.01	2975.00	25626.00	14890	20240603	-8.33	8140	20230712	67.69	14890	-8.33	20240603	10540	29.51	20240118	14890	-8.33	20240603	8140	67.69	20230712	0.01	N	175330	5000	9849 억	73018126	N	N	2770	N	N
66	20240618	160833	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13540	-100	5	-0.73	8318972250	613024	209.01	13930	14000	13480	17730	9550	13640	13570.39	37.19	0	-166723	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26414	4.55	0.53	12	0.31	2975.00	25626.00	14890	20240603	-9.07	8140	20230712	66.34	14890	-9.07	20240603	10540	28.46	20240118	14890	-9.07	20240603	8140	66.34	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	2770	N	N
67	20240618	150832	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13630	-10	5	-0.07	6657350970	490372	167.19	13930	14000	13480	17730	9550	13640	13576.12	37.19	0	-140224	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26590	4.58	0.53	12	0.25	2975.00	25626.00	14890	20240603	-8.46	8140	20230712	67.44	14890	-8.46	20240603	10540	29.32	20240118	14890	-8.46	20240603	8140	67.44	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
68	20240618	140834	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13520	-120	5	-0.88	5341258030	393257	134.08	13930	14000	13480	17730	9550	13640	13582.11	37.19	0	-112282	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26375	4.54	0.53	12	0.20	2975.00	25626.00	14890	20240603	-9.20	8140	20230712	66.09	14890	-9.20	20240603	10540	28.27	20240118	14890	-9.20	20240603	8140	66.09	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
69	20240618	130838	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13510	-130	5	-0.95	4104374550	301751	102.88	13930	14000	13480	17730	9550	13640	13601.86	37.19	0	-84420	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26356	4.54	0.53	12	0.15	2975.00	25626.00	14890	20240603	-9.27	8140	20230712	65.97	14890	-9.27	20240603	10540	28.18	20240118	14890	-9.27	20240603	8140	65.97	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
70	20240618	120836	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13600	-40	5	-0.29	2931951250	215338	73.42	13930	14000	13480	17730	9550	13640	13615.58	37.19	0	-57663	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26531	4.57	0.53	12	0.11	2975.00	25626.00	14890	20240603	-8.66	8140	20230712	67.08	14890	-8.66	20240603	10540	29.03	20240118	14890	-8.66	20240603	8140	67.08	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
71	20240618	110834	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13510	-130	5	-0.95	1738886460	127586	43.50	13930	14000	13480	17730	9550	13640	13629.13	37.19	0	-33104	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26356	4.54	0.53	12	0.07	2975.00	25626.00	14890	20240603	-9.27	8140	20230712	65.97	14890	-9.27	20240603	10540	28.18	20240118	14890	-9.27	20240603	8140	65.97	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
72	20240618	100832	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	0	3	0.00	581854100	42102	14.35	13930	14000	13610	17730	9550	13640	13820.11	37.19	0	777	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	26609	4.58	0.53	12	0.02	2975.00	25626.00	14890	20240603	-8.39	8140	20230712	67.57	14890	-8.39	20240603	10540	29.41	20240118	14890	-8.39	20240603	8140	67.57	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
73	20240618	090842	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	200	2	1.47	332247900	23867	8.14	13930	14000	13750	17730	9550	13640	13920.81	37.19	0	3902	14160	13900	13680	13420	13200	14030	13550	9849	4090	5000	10360	10	1	195083198	27000	4.65	0.54	12	0.01	2975.00	25626.00	14890	20240603	-7.05	8140	20230712	70.02	14890	-7.05	20240603	10540	31.31	20240118	14890	-7.05	20240603	8140	70.02	20230712	0.02	N	175330	5000	9849 억	72544204	N	N	3968	N	N
74	20240617	160827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13640	40	2	0.29	4001284310	293120	63.01	13470	13940	13460	17680	9520	13600	13650.67	37.14	0	-50601	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26609	4.58	0.53	12	0.15	2975.00	25626.00	14890	20240603	-8.39	8140	20230712	67.57	14890	-8.39	20240603	10540	29.41	20240118	14890	-8.39	20240603	8140	67.57	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	3968	N	N
75	20240617	150834	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13630	30	2	0.22	3186530080	233390	50.17	13470	13940	13460	17680	9520	13600	13653.24	37.14	0	-42389	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26590	4.58	0.53	12	0.12	2975.00	25626.00	14890	20240603	-8.46	8140	20230712	67.44	14890	-8.46	20240603	10540	29.32	20240118	14890	-8.46	20240603	8140	67.44	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
76	20240617	140825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13550	-50	5	-0.37	2607036080	190820	41.02	13470	13940	13460	17680	9520	13600	13662.28	37.14	0	-34026	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26434	4.55	0.53	12	0.10	2975.00	25626.00	14890	20240603	-9.00	8140	20230712	66.46	14890	-9.00	20240603	10540	28.56	20240118	14890	-9.00	20240603	8140	66.46	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
77	20240617	130824	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13580	-20	5	-0.15	2185717960	159791	34.35	13470	13940	13460	17680	9520	13600	13678.60	37.14	0	-30785	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26492	4.56	0.53	12	0.08	2975.00	25626.00	14890	20240603	-8.80	8140	20230712	66.83	14890	-8.80	20240603	10540	28.84	20240118	14890	-8.80	20240603	8140	66.83	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
78	20240617	120826	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13610	10	2	0.07	1687594810	123141	26.47	13470	13940	13460	17680	9520	13600	13704.57	37.14	0	-24184	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26551	4.57	0.53	12	0.06	2975.00	25626.00	14890	20240603	-8.60	8140	20230712	67.20	14890	-8.60	20240603	10540	29.13	20240118	14890	-8.60	20240603	8140	67.20	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
79	20240617	110819	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13670	70	2	0.51	1228720450	89433	19.22	13470	13940	13460	17680	9520	13600	13739.01	37.14	0	-14432	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26668	4.59	0.53	12	0.05	2975.00	25626.00	14890	20240603	-8.19	8140	20230712	67.94	14890	-8.19	20240603	10540	29.70	20240118	14890	-8.19	20240603	8140	67.94	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
80	20240617	100819	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13710	110	2	0.81	982074900	71375	15.34	13470	13940	13460	17680	9520	13600	13759.37	37.14	0	-7819	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26746	4.61	0.54	12	0.04	2975.00	25626.00	14890	20240603	-7.92	8140	20230712	68.43	14890	-7.92	20240603	10540	30.08	20240118	14890	-7.92	20240603	8140	68.43	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
81	20240617	090825	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13730	130	2	0.96	285195710	20867	4.49	13470	13800	13460	17680	9520	13600	13667.31	37.14	0	1982	14093	13846	13533	13286	12973	13970	13410	9849	4080	5000	10330	10	1	195083198	26785	4.62	0.54	12	0.01	2975.00	25626.00	14890	20240603	-7.79	8140	20230712	68.67	14890	-7.79	20240603	10540	30.27	20240118	14890	-7.79	20240603	8140	68.67	20230712	0.01	N	175330	5000	9849 억	72449475	N	N	5191	N	N
82	20240614	160711	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13600	250	2	1.87	6322868260	465035	95.91	13350	13780	13220	17350	9350	13350	13596.57	37.16	0	31005	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26531	4.57	0.53	12	0.24	2975.00	25626.00	14890	20240603	-8.66	8140	20230712	67.08	14890	-8.66	20240603	10540	29.03	20240118	14890	-8.66	20240603	8140	67.08	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	5143	N	N
83	20240614	150714	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	400	2	3.00	5391742680	396822	81.84	13350	13780	13220	17350	9350	13350	13587.36	37.16	0	33091	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26824	4.62	0.54	12	0.20	2975.00	25626.00	14890	20240603	-7.66	8140	20230712	68.92	14890	-7.66	20240603	10540	30.46	20240118	14890	-7.66	20240603	8140	68.92	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
84	20240614	140713	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13680	330	2	2.47	4381906450	323278	66.67	13350	13780	13220	17350	9350	13350	13554.66	37.16	0	40180	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26687	4.60	0.53	12	0.17	2975.00	25626.00	14890	20240603	-8.13	8140	20230712	68.06	14890	-8.13	20240603	10540	29.79	20240118	14890	-8.13	20240603	8140	68.06	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
85	20240614	130716	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	370	2	2.77	3468336640	256807	52.96	13350	13780	13220	17350	9350	13350	13505.67	37.16	0	41747	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26765	4.61	0.54	12	0.13	2975.00	25626.00	14890	20240603	-7.86	8140	20230712	68.55	14890	-7.86	20240603	10540	30.17	20240118	14890	-7.86	20240603	8140	68.55	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
86	20240614	120717	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	400	2	3.00	2531298030	188654	38.91	13350	13750	13220	17350	9350	13350	13417.70	37.16	0	47118	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26824	4.62	0.54	12	0.10	2975.00	25626.00	14890	20240603	-7.66	8140	20230712	68.92	14890	-7.66	20240603	10540	30.46	20240118	14890	-7.66	20240603	8140	68.92	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
87	20240614	110811	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13430	80	2	0.60	1632073520	122444	25.25	13350	13470	13220	17350	9350	13350	13329.13	37.16	0	15481	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26200	4.51	0.52	12	0.06	2975.00	25626.00	14890	20240603	-9.81	8140	20230712	64.99	14890	-9.81	20240603	10540	27.42	20240118	14890	-9.81	20240603	8140	64.99	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
88	20240614	100809	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13340	-10	5	-0.07	1187775800	89247	18.41	13350	13380	13220	17350	9350	13350	13308.82	37.16	0	5568	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	26024	4.48	0.52	12	0.05	2975.00	25626.00	14890	20240603	-10.41	8140	20230712	63.88	14890	-10.41	20240603	10540	26.57	20240118	14890	-10.41	20240603	8140	63.88	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
89	20240614	090814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13230	-120	5	-0.90	577490670	43414	8.95	13350	13360	13220	17350	9350	13350	13301.85	37.16	0	-3028	14056	13702	13526	13172	12996	13615	13085	9849	4000	5000	10140	10	1	195083198	25810	4.45	0.52	12	0.02	2975.00	25626.00	14890	20240603	-11.15	8140	20230712	62.53	14890	-11.15	20240603	10540	25.52	20240118	14890	-11.15	20240603	8140	62.53	20230712	0.02	N	175330	5000	9849 억	72487705	N	N	22962	N	N
90	20240613	160802	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13350	-310	5	-2.27	6481961650	478454	337.30	13530	13880	13350	17750	9570	13660	13548.84	37.14	0	-30953	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26044	4.49	0.52	12	0.25	2975.00	25626.00	14890	20240603	-10.34	8140	20230712	64.00	14890	-10.34	20240603	10540	26.66	20240118	14890	-10.34	20240603	8140	64.00	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	22962	N	N
91	20240613	150815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13490	-170	5	-1.24	3913616610	286318	201.85	13530	13880	13450	17750	9570	13660	13668.78	37.14	0	-5139	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26317	4.53	0.53	12	0.15	2975.00	25626.00	14890	20240603	-9.40	8140	20230712	65.72	14890	-9.40	20240603	10540	27.99	20240118	14890	-9.40	20240603	8140	65.72	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
92	20240613	140807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13570	-90	5	-0.66	2781981380	202499	142.76	13530	13880	13520	17750	9570	13660	13738.25	37.14	0	29047	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26473	4.56	0.53	12	0.10	2975.00	25626.00	14890	20240603	-8.87	8140	20230712	66.71	14890	-8.87	20240603	10540	28.75	20240118	14890	-8.87	20240603	8140	66.71	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
93	20240613	130807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	0	3	0.00	2473914390	179890	126.82	13530	13880	13520	17750	9570	13660	13752.37	37.14	0	28635	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26648	4.59	0.53	12	0.09	2975.00	25626.00	14890	20240603	-8.26	8140	20230712	67.81	14890	-8.26	20240603	10540	29.60	20240118	14890	-8.26	20240603	8140	67.81	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
94	20240613	120809	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13700	40	2	0.29	2265436340	164665	116.09	13530	13880	13520	17750	9570	13660	13757.85	37.14	0	27526	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26726	4.61	0.53	12	0.08	2975.00	25626.00	14890	20240603	-7.99	8140	20230712	68.30	14890	-7.99	20240603	10540	29.98	20240118	14890	-7.99	20240603	8140	68.30	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
95	20240613	110802	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	90	2	0.66	1822057430	132291	93.26	13530	13880	13520	17750	9570	13660	13773.10	37.14	0	32829	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26824	4.62	0.54	12	0.07	2975.00	25626.00	14890	20240603	-7.66	8140	20230712	68.92	14890	-7.66	20240603	10540	30.46	20240118	14890	-7.66	20240603	8140	68.92	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
96	20240613	100801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13750	90	2	0.66	1371251250	99614	70.23	13530	13880	13520	17750	9570	13660	13765.65	37.14	0	27427	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26824	4.62	0.54	12	0.05	2975.00	25626.00	14890	20240603	-7.66	8140	20230712	68.92	14890	-7.66	20240603	10540	30.46	20240118	14890	-7.66	20240603	8140	68.92	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
97	20240613	090810	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13790	130	2	0.95	307747040	22464	15.84	13530	13830	13520	17750	9570	13660	13699.57	37.14	0	-1197	13906	13782	13546	13422	13186	13845	13485	9849	4090	5000	10380	10	1	195083198	26902	4.64	0.54	12	0.01	2975.00	25626.00	14890	20240603	-7.39	8140	20230712	69.41	14890	-7.39	20240603	10540	30.83	20240118	14890	-7.39	20240603	8140	69.41	20230712	0.02	N	175330	5000	9849 억	72448524	N	N	1064	N	N
98	20240612	160755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13660	230	2	1.71	1920568590	141724	68.35	13310	13670	13310	17450	9410	13430	13551.46	37.14	0	34682	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26648	4.59	0.53	12	0.07	2975.00	25626.00	14890	20240603	-8.26	8140	20230712	67.81	14890	-8.26	20240603	10540	29.60	20240118	14890	-8.26	20240603	8140	67.81	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	1064	N	N
99	20240612	150806	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13600	170	2	1.27	1606998890	118750	57.27	13310	13670	13310	17450	9410	13430	13532.62	37.14	0	30889	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26531	4.57	0.53	12	0.06	2975.00	25626.00	14890	20240603	-8.66	8140	20230712	67.08	14890	-8.66	20240603	10540	29.03	20240118	14890	-8.66	20240603	8140	67.08	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
100	20240612	140759	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13590	160	2	1.19	1133445840	83930	40.48	13310	13640	13310	17450	9410	13430	13504.66	37.14	0	24619	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26512	4.57	0.53	12	0.04	2975.00	25626.00	14890	20240603	-8.73	8140	20230712	66.95	14890	-8.73	20240603	10540	28.94	20240118	14890	-8.73	20240603	8140	66.95	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
101	20240612	130802	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13570	140	2	1.04	876339030	64981	31.34	13310	13640	13310	17450	9410	13430	13486.08	37.14	0	17837	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26473	4.56	0.53	12	0.03	2975.00	25626.00	14890	20240603	-8.87	8140	20230712	66.71	14890	-8.87	20240603	10540	28.75	20240118	14890	-8.87	20240603	8140	66.71	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
102	20240612	120758	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13580	150	2	1.12	697144060	51783	24.97	13310	13590	13310	17450	9410	13430	13462.80	37.14	0	14745	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26492	4.56	0.53	12	0.03	2975.00	25626.00	14890	20240603	-8.80	8140	20230712	66.83	14890	-8.80	20240603	10540	28.84	20240118	14890	-8.80	20240603	8140	66.83	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
103	20240612	110758	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13540	110	2	0.82	548310330	40800	19.68	13310	13560	13310	17450	9410	13430	13438.98	37.14	0	10585	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26414	4.55	0.53	12	0.02	2975.00	25626.00	14890	20240603	-9.07	8140	20230712	66.34	14890	-9.07	20240603	10540	28.46	20240118	14890	-9.07	20240603	8140	66.34	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
104	20240612	100801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13380	-50	5	-0.37	344370020	25638	12.36	13310	13560	13310	17450	9410	13430	13432.02	37.14	0	3399	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26102	4.50	0.52	12	0.01	2975.00	25626.00	14890	20240603	-10.14	8140	20230712	64.37	14890	-10.14	20240603	10540	26.94	20240118	14890	-10.14	20240603	8140	64.37	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
105	20240612	090800	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13470	40	2	0.30	106150790	7918	3.82	13310	13560	13310	17450	9410	13430	13406.26	37.14	0	1513	13950	13690	13550	13290	13150	13620	13220	9849	4020	5000	10200	10	1	195083198	26278	4.53	0.53	12	0.00	2975.00	25626.00	14890	20240603	-9.54	8140	20230712	65.48	14890	-9.54	20240603	10540	27.80	20240118	14890	-9.54	20240603	8140	65.48	20230712	0.01	N	175330	5000	9849 억	72445105	N	N	488	N	N
106	20240610	160753	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13720	-390	5	-2.76	2720065430	197490	110.22	13830	13970	13610	18340	9880	14110	13773.10	37.15	0	-14710	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	26765	4.61	0.54	12	0.10	2975.00	25626.00	14890	20240603	-7.86	8140	20230712	68.55	14890	-7.86	20240603	10540	30.17	20240118	14890	-7.86	20240603	8140	68.55	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	10538	N	N
107	20240610	150801	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13800	-310	5	-2.20	2172190350	157594	87.95	13830	13970	13610	18340	9880	14110	13783.35	37.15	0	-2114	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	26921	4.64	0.54	12	0.08	2975.00	25626.00	14890	20240603	-7.32	8140	20230712	69.53	14890	-7.32	20240603	10540	30.93	20240118	14890	-7.32	20240603	8140	69.53	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
108	20240610	140755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-270	5	-1.91	1902632190	138142	77.10	13830	13970	13610	18340	9880	14110	13772.90	37.15	0	-5584	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	27000	4.65	0.54	12	0.07	2975.00	25626.00	14890	20240603	-7.05	8140	20230712	70.02	14890	-7.05	20240603	10540	31.31	20240118	14890	-7.05	20240603	8140	70.02	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
109	20240610	130753	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13780	-330	5	-2.34	1724297730	125256	69.91	13830	13970	13610	18340	9880	14110	13766.05	37.15	0	-6189	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	26882	4.63	0.54	12	0.06	2975.00	25626.00	14890	20240603	-7.45	8140	20230712	69.29	14890	-7.45	20240603	10540	30.74	20240118	14890	-7.45	20240603	8140	69.29	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
110	20240610	120755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13810	-300	5	-2.13	1464955540	106422	59.39	13830	13970	13610	18340	9880	14110	13765.37	37.15	0	-139	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	26941	4.64	0.54	12	0.05	2975.00	25626.00	14890	20240603	-7.25	8140	20230712	69.66	14890	-7.25	20240603	10540	31.02	20240118	14890	-7.25	20240603	8140	69.66	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
111	20240610	110757	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13840	-270	5	-1.91	1305082000	94856	52.94	13830	13970	13610	18340	9880	14110	13758.37	37.15	0	-1335	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	27000	4.65	0.54	12	0.05	2975.00	25626.00	14890	20240603	-7.05	8140	20230712	70.02	14890	-7.05	20240603	10540	31.31	20240118	14890	-7.05	20240603	8140	70.02	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
112	20240610	100755	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13830	-280	5	-1.98	1112715670	80926	45.17	13830	13970	13610	18340	9880	14110	13749.57	37.15	0	-2728	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	26980	4.65	0.54	12	0.04	2975.00	25626.00	14890	20240603	-7.12	8140	20230712	69.90	14890	-7.12	20240603	10540	31.21	20240118	14890	-7.12	20240603	8140	69.90	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
113	20240610	090800	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13730	-380	5	-2.69	379336010	27480	15.34	13830	13970	13710	18340	9880	14110	13803.52	37.15	0	-9375	14576	14342	14136	13902	13696	14460	14020	9849	4230	5000	10720	10	1	195083198	26785	4.62	0.54	12	0.01	2975.00	25626.00	14890	20240603	-7.79	8140	20230712	68.67	14890	-7.79	20240603	10540	30.27	20240118	14890	-7.79	20240603	8140	68.67	20230712	0.01	N	175330	5000	9849 억	72470189	N	N	6585	N	N
114	20240607	160821	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14110	130	2	0.93	2531610200	179177	65.58	13930	14370	13930	18170	9790	13980	14129.10	37.14	0	7650	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27526	4.74	0.55	12	0.09	2975.00	25626.00	14890	20240603	-5.24	8140	20230712	73.34	14890	-5.24	20240603	10540	33.87	20240118	14890	-5.24	20240603	8140	73.34	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	6585	N	N
115	20240607	150827	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14080	100	2	0.72	2199214010	155596	56.95	13930	14370	13930	18170	9790	13980	14134.13	37.14	0	8458	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27468	4.73	0.55	12	0.08	2975.00	25626.00	14890	20240603	-5.44	8140	20230712	72.97	14890	-5.44	20240603	10540	33.59	20240118	14890	-5.44	20240603	8140	72.97	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
116	20240607	140821	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14020	40	2	0.29	1803051340	127478	46.65	13930	14370	13930	18170	9790	13980	14144.02	37.14	0	6804	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27351	4.71	0.55	12	0.07	2975.00	25626.00	14890	20240603	-5.84	8140	20230712	72.24	14890	-5.84	20240603	10540	33.02	20240118	14890	-5.84	20240603	8140	72.24	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
117	20240607	130816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14180	200	2	1.43	1517410460	107225	39.24	13930	14370	13930	18170	9790	13980	14151.65	37.14	0	10623	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27663	4.77	0.55	12	0.05	2975.00	25626.00	14890	20240603	-4.77	8140	20230712	74.20	14890	-4.77	20240603	10540	34.54	20240118	14890	-4.77	20240603	8140	74.20	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
118	20240607	120822	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14130	150	2	1.07	1310926550	92643	33.91	13930	14370	13930	18170	9790	13980	14150.30	37.14	0	12904	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27565	4.75	0.55	12	0.05	2975.00	25626.00	14890	20240603	-5.10	8140	20230712	73.59	14890	-5.10	20240603	10540	34.06	20240118	14890	-5.10	20240603	8140	73.59	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
119	20240607	110808	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	110	2	0.79	1110932450	78444	28.71	13930	14370	13930	18170	9790	13980	14162.11	37.14	0	11874	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27487	4.74	0.55	12	0.04	2975.00	25626.00	14890	20240603	-5.37	8140	20230712	73.10	14890	-5.37	20240603	10540	33.68	20240118	14890	-5.37	20240603	8140	73.10	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
120	20240607	100822	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14140	160	2	1.14	830077480	58462	21.40	13930	14370	13930	18170	9790	13980	14198.58	37.14	0	16334	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27585	4.75	0.55	12	0.03	2975.00	25626.00	14890	20240603	-5.04	8140	20230712	73.71	14890	-5.04	20240603	10540	34.16	20240118	14890	-5.04	20240603	8140	73.71	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
121	20240607	090820	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14240	260	2	1.86	274754280	19431	7.11	13930	14330	13930	18170	9790	13980	14140.00	37.14	0	11272	14413	14196	14023	13806	13633	14110	13720	9849	4190	5000	10620	10	1	195083198	27780	4.79	0.56	12	0.01	2975.00	25626.00	14890	20240603	-4.37	8140	20230712	74.94	14890	-4.37	20240603	10540	35.10	20240118	14890	-4.37	20240603	8140	74.94	20230712	0.01	N	175330	5000	9849 억	72452739	N	N	4116	N	N
122	20240605	160818	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13980	-210	5	-1.48	3820096360	273223	63.09	14200	14240	13850	18440	9940	14190	13981.61	37.11	0	26118	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27273	4.70	0.55	12	0.14	2975.00	25626.00	14890	20240603	-6.11	8140	20230712	71.74	14890	-6.11	20240603	10540	32.64	20240118	14890	-6.11	20240603	8140	71.74	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	4116	N	N
123	20240605	150815	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13970	-220	5	-1.55	3202055750	229018	52.88	14200	14240	13850	18440	9940	14190	13981.68	37.11	0	27922	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27253	4.70	0.55	12	0.12	2975.00	25626.00	14890	20240603	-6.18	8140	20230712	71.62	14890	-6.18	20240603	10540	32.54	20240118	14890	-6.18	20240603	8140	71.62	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
124	20240605	140817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13920	-270	5	-1.90	2708277230	193664	44.72	14200	14240	13850	18440	9940	14190	13984.41	37.11	0	25388	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27156	4.68	0.54	12	0.10	2975.00	25626.00	14890	20240603	-6.51	8140	20230712	71.01	14890	-6.51	20240603	10540	32.07	20240118	14890	-6.51	20240603	8140	71.01	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
125	20240605	130817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13930	-260	5	-1.83	2149733760	153507	35.44	14200	14240	13910	18440	9940	14190	14004.14	37.11	0	17733	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27175	4.68	0.54	12	0.08	2975.00	25626.00	14890	20240603	-6.45	8140	20230712	71.13	14890	-6.45	20240603	10540	32.16	20240118	14890	-6.45	20240603	8140	71.13	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
126	20240605	120814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13930	-260	5	-1.83	1764708020	125865	29.06	14200	14240	13920	18440	9940	14190	14020.64	37.11	0	10532	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27175	4.68	0.54	12	0.06	2975.00	25626.00	14890	20240603	-6.45	8140	20230712	71.13	14890	-6.45	20240603	10540	32.16	20240118	14890	-6.45	20240603	8140	71.13	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
127	20240605	110816	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14050	-140	5	-0.99	1339933740	95468	22.04	14200	14240	13930	18440	9940	14190	14035.42	37.11	0	9242	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27409	4.72	0.55	12	0.05	2975.00	25626.00	14890	20240603	-5.64	8140	20230712	72.60	14890	-5.64	20240603	10540	33.30	20240118	14890	-5.64	20240603	8140	72.60	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
128	20240605	100814	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	-100	5	-0.70	975368000	69580	16.07	14200	14240	13930	18440	9940	14190	14017.94	37.11	0	3410	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27487	4.74	0.55	12	0.04	2975.00	25626.00	14890	20240603	-5.37	8140	20230712	73.10	14890	-5.37	20240603	10540	33.68	20240118	14890	-5.37	20240603	8140	73.10	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
129	20240605	090813	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	13990	-200	5	-1.41	199235200	14136	3.26	14200	14240	13990	18440	9940	14190	14094.17	37.11	0	-657	14663	14426	14233	13996	13803	14405	13975	9849	4250	5000	10780	10	1	195083198	27292	4.70	0.55	12	0.01	2975.00	25626.00	14890	20240603	-6.04	8140	20230712	71.87	14890	-6.04	20240603	10540	32.73	20240118	14890	-6.04	20240603	8140	71.87	20230712	0.00	N	175330	5000	9849 억	72401485	N	N	48714	N	N
130	20240604	160808	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-140	5	-0.98	6142617680	432910	113.95	14190	14470	14040	18620	10040	14330	14189.13	37.07	3839	-55951	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27682	4.77	0.55	12	0.22	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	48714	N	N
131	20240604	150807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14190	-140	5	-0.98	5757959780	405806	106.81	14190	14470	14040	18620	10040	14330	14188.95	37.07	3839	-50516	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27682	4.77	0.55	12	0.21	2975.00	25626.00	14890	20240603	-4.70	8140	20230712	74.32	14890	-4.70	20240603	10540	34.63	20240118	14890	-4.70	20240603	8140	74.32	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
132	20240604	140810	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14120	-210	5	-1.47	5095466230	359027	94.50	14190	14470	14040	18620	10040	14330	14192.43	37.07	3839	-38412	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27546	4.75	0.55	12	0.18	2975.00	25626.00	14890	20240603	-5.17	8140	20230712	73.46	14890	-5.17	20240603	10540	33.97	20240118	14890	-5.17	20240603	8140	73.46	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
133	20240604	130807	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14130	-200	5	-1.40	4508522650	317481	83.57	14190	14470	14040	18620	10040	14330	14200.92	37.07	3839	-35281	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27565	4.75	0.55	12	0.16	2975.00	25626.00	14890	20240603	-5.10	8140	20230712	73.59	14890	-5.10	20240603	10540	34.06	20240118	14890	-5.10	20240603	8140	73.59	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
134	20240604	120805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14090	-240	5	-1.67	3657005920	257071	67.66	14190	14470	14040	18620	10040	14330	14225.66	37.07	3839	-24584	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27487	4.74	0.55	12	0.13	2975.00	25626.00	14890	20240603	-5.37	8140	20230712	73.10	14890	-5.37	20240603	10540	33.68	20240118	14890	-5.37	20240603	8140	73.10	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
135	20240604	110802	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14110	-220	5	-1.54	2957088620	207522	54.62	14190	14470	14040	18620	10040	14330	14249.52	37.07	3839	-21130	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27526	4.74	0.55	12	0.11	2975.00	25626.00	14890	20240603	-5.24	8140	20230712	73.34	14890	-5.24	20240603	10540	33.87	20240118	14890	-5.24	20240603	8140	73.34	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
136	20240604	100805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14170	-160	5	-1.12	2165058140	151365	39.84	14190	14470	14130	18620	10040	14330	14303.56	37.07	3839	-7512	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	27643	4.76	0.55	12	0.08	2975.00	25626.00	14890	20240603	-4.84	8140	20230712	74.08	14890	-4.84	20240603	10540	34.44	20240118	14890	-4.84	20240603	8140	74.08	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
137	20240604	090805	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	14360	30	2	0.21	369661370	25988	6.84	14190	14360	14130	18620	10040	14330	14224.31	37.07	3839	-6052	15116	14722	14496	14102	13876	14610	13990	9849	4290	5000	10890	10	1	195083198	28014	4.83	0.56	12	0.01	2975.00	25626.00	14890	20240603	-3.56	8140	20230712	76.41	14890	-3.56	20240603	10540	36.24	20240118	14890	-3.56	20240603	8140	76.41	20230712	0.01	N	175330	5000	9849 억	72317196	N	N	5423	N	N
138	20240603	160757	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14330	-290	5	-1.98	5490756170	379775	37.68	14620	14890	14270	19000	10240	14620	14457.85	37.04	0	-14510	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	27955	4.82	0.56	12	0.19	2975.00	25626.00	14890	20240603	-3.76	8140	20230712	76.04	14890	-3.76	20240603	10540	35.96	20240118	14890	-3.76	20240603	8140	76.04	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	5423	N	N
139	20240603	150757	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14310	-310	5	-2.12	4966736140	343181	34.05	14620	14890	14270	19000	10240	14620	14472.56	37.04	0	-18670	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	27916	4.81	0.56	12	0.18	2975.00	25626.00	14890	20240603	-3.90	8140	20230712	75.80	14890	-3.90	20240603	10540	35.77	20240118	14890	-3.90	20240603	8140	75.80	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N
140	20240603	140756	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14430	-190	5	-1.30	3917557400	270151	26.80	14620	14890	14400	19000	10240	14620	14501.27	37.04	0	-13554	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	28151	4.85	0.56	12	0.14	2975.00	25626.00	14890	20240603	-3.09	8140	20230712	77.27	14890	-3.09	20240603	10540	36.91	20240118	14890	-3.09	20240603	8140	77.27	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N
141	20240603	130757	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14460	-160	5	-1.09	3335949790	229875	22.80	14620	14890	14400	19000	10240	14620	14511.92	37.04	0	-10124	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	28209	4.86	0.56	12	0.12	2975.00	25626.00	14890	20240603	-2.89	8140	20230712	77.64	14890	-2.89	20240603	10540	37.19	20240118	14890	-2.89	20240603	8140	77.64	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N
142	20240603	120756	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14470	-150	5	-1.03	2786488110	191858	19.03	14620	14890	14410	19000	10240	14620	14523.60	37.04	0	-2097	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	28229	4.86	0.56	12	0.10	2975.00	25626.00	14890	20240603	-2.82	8140	20230712	77.76	14890	-2.82	20240603	10540	37.29	20240118	14890	-2.82	20240603	8140	77.76	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N
143	20240603	110751	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14460	-160	5	-1.09	2338505490	160908	15.96	14620	14890	14410	19000	10240	14620	14533.07	37.04	0	-2578	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	28209	4.86	0.56	12	0.08	2975.00	25626.00	14890	20240603	-2.89	8140	20230712	77.64	14890	-2.89	20240603	10540	37.19	20240118	14890	-2.89	20240603	8140	77.64	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N
144	20240603	100748	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14500	-120	5	-0.82	1610382610	110622	10.97	14620	14890	14410	19000	10240	14620	14557.41	37.04	0	-3564	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	28287	4.87	0.57	12	0.06	2975.00	25626.00	14890	20240603	-2.62	8140	20230712	78.13	14890	-2.62	20240603	10540	37.57	20240118	14890	-2.62	20240603	8140	78.13	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N
145	20240603	090748	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	14600	-20	5	-0.14	484168630	33087	3.28	14620	14890	14530	19000	10240	14620	14633.28	37.04	0	907	15253	14936	14303	13986	13353	15095	14145	9849	4380	5000	11110	10	1	195083198	28482	4.91	0.57	12	0.02	2975.00	25626.00	14890	20240603	-1.95	8140	20230712	79.36	14890	-1.95	20240603	10540	38.52	20240118	14890	-1.95	20240603	8140	79.36	20230712	0.01	N	175330	5000	9849 억	72266544	N	N	470	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History