KissMeData/008930/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33150	700	2	2.16	3497838450	106635	94.74	32300	33450	32000	42150	22750	32450	32801.94	2.36	0	8998	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	23191	33.52	3.04	12	0.15	989.00	10890.00	47750	20230414	-30.58	28518	20221013	16.24	47750	-30.58	20230414	29650	11.80	20230119	48450	-31.58	20220913	29050	14.11	20221013	0.63	Y	008930	500	349 억	1651923	N	N	9255	N	N
3	20230630	150227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33400	950	2	2.93	2794667250	85530	75.99	32300	33450	32000	42150	22750	32450	32674.70	2.36	0	18266	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	23366	33.77	3.07	12	0.12	989.00	10890.00	47750	20230414	-30.05	28518	20221013	17.12	47750	-30.05	20230414	29650	12.65	20230119	48450	-31.06	20220913	29050	14.97	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
4	20230630	140228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32900	450	2	1.39	2093582250	64390	57.21	32300	33000	32000	42150	22750	32450	32514.09	2.36	0	15050	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	23016	33.27	3.02	12	0.09	989.00	10890.00	47750	20230414	-31.10	28518	20221013	15.37	47750	-31.10	20230414	29650	10.96	20230119	48450	-32.09	20220913	29050	13.25	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
5	20230630	130228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32850	400	2	1.23	1853151550	57069	50.70	32300	33000	32000	42150	22750	32450	32472.12	2.36	0	12782	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	22981	33.22	3.02	12	0.08	989.00	10890.00	47750	20230414	-31.20	28518	20221013	15.19	47750	-31.20	20230414	29650	10.79	20230119	48450	-32.20	20220913	29050	13.08	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
6	20230630	120226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32800	350	2	1.08	1404172050	43361	38.52	32300	32950	32000	42150	22750	32450	32383.29	2.36	0	10678	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	22946	33.16	3.01	12	0.06	989.00	10890.00	47750	20230414	-31.31	28518	20221013	15.02	47750	-31.31	20230414	29650	10.62	20230119	48450	-32.30	20220913	29050	12.91	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
7	20230630	110227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32650	200	2	0.62	1209083400	37419	33.24	32300	32750	32000	42150	22750	32450	32312.02	2.36	0	8112	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	22841	33.01	3.00	12	0.05	989.00	10890.00	47750	20230414	-31.62	28518	20221013	14.49	47750	-31.62	20230414	29650	10.12	20230119	48450	-32.61	20220913	29050	12.39	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
8	20230630	100227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32300	-150	5	-0.46	863890850	26812	23.82	32300	32700	32000	42150	22750	32450	32220.31	2.36	0	5421	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	22596	32.66	2.97	12	0.04	989.00	10890.00	47750	20230414	-32.36	28518	20221013	13.26	47750	-32.36	20230414	29650	8.94	20230119	48450	-33.33	20220913	29050	11.19	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
9	20230630	090228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32550	100	2	0.31	140702000	4337	3.85	32300	32700	32300	42150	22750	32450	32442.24	2.36	0	2640	33583	33016	32683	32116	31783	32850	31950	350	9700	500	23360	50	1	69956940	22771	32.91	2.99	12	0.01	989.00	10890.00	47750	20230414	-31.83	28518	20221013	14.14	47750	-31.83	20230414	29650	9.78	20230119	48450	-32.82	20220913	29050	12.05	20221013	0.63	Y	008930	500	349 억	1651923	N	N	3175	N	N
10	20230629	160227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	-700	5	-2.11	3654160350	112049	185.09	33150	33250	32350	43050	23250	33150	32612.17	2.37	0	13941	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	22701	32.81	2.98	12	0.16	989.00	10890.00	47750	20230414	-32.04	28518	20221013	13.79	47750	-32.04	20230414	29650	9.44	20230119	48450	-33.02	20220913	29050	11.70	20221013	0.63	Y	008930	500	349 억	1655055	N	N	3175	N	N
11	20230629	150226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	-650	5	-1.96	2906467450	89055	147.11	33150	33250	32350	43050	23250	33150	32636.77	2.37	0	6469	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	22736	32.86	2.98	12	0.13	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
12	20230629	140225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32700	-450	5	-1.36	2513815550	76993	127.19	33150	33250	32350	43050	23250	33150	32649.92	2.37	0	-17	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	22876	33.06	3.00	12	0.11	989.00	10890.00	47750	20230414	-31.52	28518	20221013	14.66	47750	-31.52	20230414	29650	10.29	20230119	48450	-32.51	20220913	29050	12.56	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
13	20230629	130225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32750	-400	5	-1.21	2137437500	65469	108.15	33150	33250	32350	43050	23250	33150	32648.09	2.37	0	-5465	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	22911	33.11	3.01	12	0.09	989.00	10890.00	47750	20230414	-31.41	28518	20221013	14.84	47750	-31.41	20230414	29650	10.46	20230119	48450	-32.40	20220913	29050	12.74	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
14	20230629	120226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32450	-700	5	-2.11	1846783650	56535	93.39	33150	33250	32350	43050	23250	33150	32666.20	2.37	0	-6804	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	22701	32.81	2.98	12	0.08	989.00	10890.00	47750	20230414	-32.04	28518	20221013	13.79	47750	-32.04	20230414	29650	9.44	20230119	48450	-33.02	20220913	29050	11.70	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
15	20230629	110227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	32500	-650	5	-1.96	1523997250	46599	76.98	33150	33250	32400	43050	23250	33150	32704.51	2.37	0	-10102	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	22736	32.86	2.98	12	0.07	989.00	10890.00	47750	20230414	-31.94	28518	20221013	13.96	47750	-31.94	20230414	29650	9.61	20230119	48450	-32.92	20220913	29050	11.88	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
16	20230629	100227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33050	-100	5	-0.30	538964100	16379	27.06	33150	33250	32700	43050	23250	33150	32905.80	2.37	0	-2765	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	23121	33.42	3.03	12	0.02	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
17	20230629	090226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33050	-100	5	-0.30	103484250	3126	5.16	33150	33250	33000	43050	23250	33150	33104.37	2.37	0	-1362	33883	33516	33283	32916	32683	33400	32800	350	9900	500	23860	50	1	69956940	23121	33.42	3.03	12	0.00	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.63	Y	008930	500	349 억	1655055	N	N	4688	N	N
18	20230628	160225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33150	-150	5	-0.45	2003302700	60174	76.37	33300	33650	33050	43250	23350	33300	33292.07	2.37	44	9901	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23191	33.52	3.04	12	0.09	989.00	10890.00	47750	20230414	-30.58	28518	20221013	16.24	47750	-30.58	20230414	29650	11.80	20230119	48450	-31.58	20220913	29050	14.11	20221013	0.63	Y	008930	500	349 억	1655748	N	N	4688	N	N
19	20230628	150226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	-50	5	-0.15	1758524850	52802	67.02	33300	33650	33050	43250	23350	33300	33304.13	2.37	44	8260	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23261	33.62	3.05	12	0.08	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	48450	-31.37	20220913	29050	14.46	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
20	20230628	140226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	-50	5	-0.15	1537238400	46128	58.55	33300	33650	33050	43250	23350	33300	33325.49	2.37	44	6357	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23261	33.62	3.05	12	0.07	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	48450	-31.37	20220913	29050	14.46	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
21	20230628	130225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33250	-50	5	-0.15	1417960800	42534	53.98	33300	33650	33050	43250	23350	33300	33337.11	2.37	44	6087	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23261	33.62	3.05	12	0.06	989.00	10890.00	47750	20230414	-30.37	28518	20221013	16.59	47750	-30.37	20230414	29650	12.14	20230119	48450	-31.37	20220913	29050	14.46	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
22	20230628	120209	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33350	50	2	0.15	942421750	28211	35.81	33300	33650	33100	43250	23350	33300	33406.18	2.37	44	1997	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23331	33.72	3.06	12	0.04	989.00	10890.00	47750	20230414	-30.16	28518	20221013	16.94	47750	-30.16	20230414	29650	12.48	20230119	48450	-31.17	20220913	29050	14.80	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
23	20230628	110227	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33400	100	2	0.30	842692750	25226	32.02	33300	33650	33100	43250	23350	33300	33405.72	2.37	44	2014	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23366	33.77	3.07	12	0.04	989.00	10890.00	47750	20230414	-30.05	28518	20221013	17.12	47750	-30.05	20230414	29650	12.65	20230119	48450	-31.06	20220913	29050	14.97	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
24	20230628	100225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	250	2	0.75	552999550	16566	21.03	33300	33650	33100	43250	23350	33300	33381.60	2.37	44	2579	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23471	33.92	3.08	12	0.02	989.00	10890.00	47750	20230414	-29.74	28518	20221013	17.64	47750	-29.74	20230414	29650	13.15	20230119	48450	-30.75	20220913	29050	15.49	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
25	20230628	090225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33400	100	2	0.30	25621050	768	0.97	33300	33400	33300	43250	23350	33300	33360.74	2.37	44	93	34366	33832	33416	32882	32466	33625	32675	350	9950	500	23970	50	1	69956940	23366	33.77	3.07	12	0.00	989.00	10890.00	47750	20230414	-30.05	28518	20221013	17.12	47750	-30.05	20230414	29650	12.65	20230119	48450	-31.06	20220913	29050	14.97	20221013	0.63	Y	008930	500	349 억	1655748	N	N	6561	N	N
26	20230627	160226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33300	-350	5	-1.04	2605966150	78095	82.86	33700	33950	33000	43700	23600	33650	33369.30	2.38	0	-4683	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23296	33.67	3.06	12	0.11	989.00	10890.00	47750	20230414	-30.26	28518	20221013	16.77	47750	-30.26	20230414	29650	12.31	20230119	48450	-31.27	20220913	29050	14.63	20221013	0.61	Y	008930	500	349 억	1666628	N	N	6561	N	N
27	20230627	150226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33050	-600	5	-1.78	2182242700	65330	69.31	33700	33950	33000	43700	23600	33650	33403.37	2.38	0	-2720	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23121	33.42	3.03	12	0.09	989.00	10890.00	47750	20230414	-30.79	28518	20221013	15.89	47750	-30.79	20230414	29650	11.47	20230119	48450	-31.79	20220913	29050	13.77	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
28	20230627	140228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33300	-350	5	-1.04	1684872450	50320	53.39	33700	33950	33200	43700	23600	33650	33483.15	2.38	0	-740	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23296	33.67	3.06	12	0.07	989.00	10890.00	47750	20230414	-30.26	28518	20221013	16.77	47750	-30.26	20230414	29650	12.31	20230119	48450	-31.27	20220913	29050	14.63	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
29	20230627	130229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33500	-150	5	-0.45	1385149550	41327	43.85	33700	33950	33200	43700	23600	33650	33516.82	2.38	0	-106	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23436	33.87	3.08	12	0.06	989.00	10890.00	47750	20230414	-29.84	28518	20221013	17.47	47750	-29.84	20230414	29650	12.98	20230119	48450	-30.86	20220913	29050	15.32	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
30	20230627	120229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	-100	5	-0.30	1171982900	34963	37.10	33700	33950	33200	43700	23600	33650	33520.66	2.38	0	814	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23471	33.92	3.08	12	0.05	989.00	10890.00	47750	20230414	-29.74	28518	20221013	17.64	47750	-29.74	20230414	29650	13.15	20230119	48450	-30.75	20220913	29050	15.49	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
31	20230627	110228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	0	3	0.00	1020033650	30442	32.30	33700	33950	33200	43700	23600	33650	33507.44	2.38	0	1852	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23541	34.02	3.09	12	0.04	989.00	10890.00	47750	20230414	-29.53	28518	20221013	18.00	47750	-29.53	20230414	29650	13.49	20230119	48450	-30.55	20220913	29050	15.83	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
32	20230627	100224	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33450	-200	5	-0.59	519127450	15478	16.42	33700	33950	33300	43700	23600	33650	33539.69	2.38	0	-570	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23401	33.82	3.07	12	0.02	989.00	10890.00	47750	20230414	-29.95	28518	20221013	17.29	47750	-29.95	20230414	29650	12.82	20230119	48450	-30.96	20220913	29050	15.15	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
33	20230627	090225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33800	150	2	0.45	81949150	2429	2.58	33700	33900	33650	43700	23600	33650	33737.85	2.38	0	581	34916	34282	33516	32882	32116	34600	33200	350	10050	500	24220	50	1	69956940	23645	34.18	3.10	12	0.00	989.00	10890.00	47750	20230414	-29.21	28518	20221013	18.52	47750	-29.21	20230414	29650	14.00	20230119	48450	-30.24	20220913	29050	16.35	20221013	0.61	Y	008930	500	349 억	1666628	N	N	7537	N	N
34	20230626	160225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	150	2	0.45	3166273500	94019	89.25	33500	34150	32750	43550	23450	33500	33676.98	2.37	0	17437	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23541	34.02	3.09	12	0.13	989.00	10890.00	47750	20230414	-29.53	28518	20221013	18.00	47750	-29.53	20230414	29650	13.49	20230119	48450	-30.55	20220913	29050	15.83	20221013	0.61	Y	008930	500	349 억	1658425	N	N	7537	N	N
35	20230626	150226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	150	2	0.45	2670707100	79342	75.31	33500	34150	32750	43550	23450	33500	33660.70	2.37	0	18392	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23541	34.02	3.09	12	0.11	989.00	10890.00	47750	20230414	-29.53	28518	20221013	18.00	47750	-29.53	20230414	29650	13.49	20230119	48450	-30.55	20220913	29050	15.83	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
36	20230626	140226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33650	150	2	0.45	2255806700	66944	63.55	33500	34150	32750	43550	23450	33500	33696.92	2.37	0	16178	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23541	34.02	3.09	12	0.10	989.00	10890.00	47750	20230414	-29.53	28518	20221013	18.00	47750	-29.53	20230414	29650	13.49	20230119	48450	-30.55	20220913	29050	15.83	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
37	20230626	130226	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33850	350	2	1.04	1946146600	57732	54.80	33500	34150	32750	43550	23450	33500	33710.02	2.37	0	14598	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23680	34.23	3.11	12	0.08	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	48450	-30.13	20220913	29050	16.52	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
38	20230626	120225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	400	2	1.19	1812008300	53766	51.04	33500	34150	32750	43550	23450	33500	33701.75	2.37	0	14683	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23715	34.28	3.11	12	0.08	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
39	20230626	110225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	550	2	1.64	1517387800	45096	42.81	33500	34150	32750	43550	23450	33500	33647.95	2.37	0	11937	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23820	34.43	3.13	12	0.06	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
40	20230626	100225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33600	100	2	0.30	733411350	21939	20.83	33500	33950	32750	43550	23450	33500	33429.57	2.37	0	3376	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23506	33.97	3.09	12	0.03	989.00	10890.00	47750	20230414	-29.63	28518	20221013	17.82	47750	-29.63	20230414	29650	13.32	20230119	48450	-30.65	20220913	29050	15.66	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
41	20230626	090225	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33200	-300	5	-0.90	24903700	746	0.71	33500	33550	33200	43550	23450	33500	33382.98	2.37	0	-527	34666	34082	33566	32982	32466	33825	32725	350	10050	500	24120	50	1	69956940	23226	33.57	3.05	12	0.00	989.00	10890.00	47750	20230414	-30.47	28518	20221013	16.42	47750	-30.47	20230414	29650	11.97	20230119	48450	-31.48	20220913	29050	14.29	20221013	0.61	Y	008930	500	349 억	1658425	N	N	4723	N	N
42	20230623	152901	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33550	-550	5	-1.61	3364559450	100696	115.93	34150	34150	33050	44300	23900	34100	33411.95	2.40	0	-7764	35000	34550	34150	33700	33300	34775	33925	350	10200	500	24550	50	1	69956940	23471	33.92	3.08	12	0.14	989.00	10890.00	47750	20230414	-29.74	28518	20221013	17.64	47750	-29.74	20230414	29650	13.15	20230119	48450	-30.75	20220913	29050	15.49	20221013	0.60	Y	008930	500	349 억	1681914	N	N	3081	N	N
43	20230623	140206	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33100	-1000	5	-2.93	2714145500	81152	93.43	34150	34150	33050	44300	23900	34100	33443.92	2.40	0	-8677	35000	34550	34150	33700	33300	34775	33925	350	10200	500	24550	50	1	69956940	23156	33.47	3.04	12	0.12	989.00	10890.00	47750	20230414	-30.68	28518	20221013	16.07	47750	-30.68	20230414	29650	11.64	20230119	48450	-31.68	20220913	29050	13.94	20221013	0.60	Y	008930	500	349 억	1681914	N	N	3081	N	N
44	20230622	160324	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34100	0	3	0.00	2951973050	86808	87.00	33750	34600	33750	44300	23900	34100	34005.60	2.38	44	-4716	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23855	34.48	3.13	12	0.12	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	48450	-29.62	20220913	29050	17.38	20221013	0.60	Y	008930	500	349 억	1667233	N	N	3081	N	N
45	20230622	150358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34000	-100	5	-0.29	2489881300	73243	73.41	33750	34600	33750	44300	23900	34100	33994.80	2.38	44	-2573	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23785	34.38	3.12	12	0.10	989.00	10890.00	47750	20230414	-28.80	28518	20221013	19.22	47750	-28.80	20230414	29650	14.67	20230119	48450	-29.82	20220913	29050	17.04	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
46	20230622	140405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34150	50	2	0.15	1625893750	47815	47.92	33750	34600	33750	44300	23900	34100	34003.84	2.38	44	-6189	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23890	34.53	3.14	12	0.07	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
47	20230622	130705	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	-200	5	-0.59	1178915350	34632	34.71	33750	34600	33750	44300	23900	34100	34041.21	2.38	44	-3848	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23715	34.28	3.11	12	0.05	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
48	20230622	120637	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34000	-100	5	-0.29	975029700	28623	28.69	33750	34600	33750	44300	23900	34100	34064.55	2.38	44	-3054	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23785	34.38	3.12	12	0.04	989.00	10890.00	47750	20230414	-28.80	28518	20221013	19.22	47750	-28.80	20230414	29650	14.67	20230119	48450	-29.82	20220913	29050	17.04	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
49	20230622	111002	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	-50	5	-0.15	789970950	23186	23.24	33750	34600	33750	44300	23900	34100	34071.03	2.38	44	-1831	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23820	34.43	3.13	12	0.03	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
50	20230622	100924	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	-150	5	-0.44	643596350	18880	18.92	33750	34600	33750	44300	23900	34100	34088.79	2.38	44	-1757	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23750	34.33	3.12	12	0.03	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
51	20230622	090720	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33850	-250	5	-0.73	143150050	4231	4.24	33750	33950	33750	44300	23900	34100	33833.49	2.38	44	-1051	35166	34632	34066	33532	32966	34350	33250	350	10200	500	24550	50	1	69956940	23680	34.23	3.11	12	0.01	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	48450	-30.13	20220913	29050	16.52	20221013	0.60	Y	008930	500	349 억	1667233	N	N	5415	N	N
52	20230621	160356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34100	-150	5	-0.44	3382192100	99336	134.43	34350	34600	33500	44500	24000	34250	34047.95	2.40	44	-14281	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23855	34.48	3.13	12	0.14	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	48450	-29.62	20220913	29050	17.38	20221013	0.61	Y	008930	500	349 억	1679690	N	N	5415	N	N
53	20230621	151028	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33900	-350	5	-1.02	3041810850	89347	120.91	34350	34600	33500	44500	24000	34250	34044.91	2.40	44	-11401	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23715	34.28	3.11	12	0.13	989.00	10890.00	47750	20230414	-29.01	28518	20221013	18.87	47750	-29.01	20230414	29650	14.33	20230119	48450	-30.03	20220913	29050	16.70	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
54	20230621	140810	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	-200	5	-0.58	2476847600	72676	98.35	34350	34600	33500	44500	24000	34250	34080.68	2.40	44	-10473	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23820	34.43	3.13	12	0.10	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
55	20230621	130651	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34100	-150	5	-0.44	2142562050	62871	85.08	34350	34600	33500	44500	24000	34250	34078.70	2.40	44	-8328	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23855	34.48	3.13	12	0.09	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	48450	-29.62	20220913	29050	17.38	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
56	20230621	120154	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34300	50	2	0.15	1714138650	50407	68.22	34350	34350	33500	44500	24000	34250	34005.96	2.40	44	-10939	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23995	34.68	3.15	12	0.07	989.00	10890.00	47750	20230414	-28.17	28518	20221013	20.27	47750	-28.17	20230414	29650	15.68	20230119	48450	-29.21	20220913	29050	18.07	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
57	20230621	110901	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34150	-100	5	-0.29	1396817100	41135	55.67	34350	34350	33500	44500	24000	34250	33956.90	2.40	44	-7719	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23890	34.53	3.14	12	0.06	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
58	20230621	100136	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	-200	5	-0.58	823995950	24375	32.99	34350	34350	33500	44500	24000	34250	33804.96	2.40	44	-6738	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23820	34.43	3.13	12	0.03	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
59	20230621	090809	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33700	-550	5	-1.61	239711050	7065	9.56	34350	34350	33650	44500	24000	34250	33929.38	2.40	44	-3305	35416	34832	34366	33782	33316	34600	33550	350	10250	500	24660	50	1	69956940	23575	34.07	3.09	12	0.01	989.00	10890.00	47750	20230414	-29.42	28518	20221013	18.17	47750	-29.42	20230414	29650	13.66	20230119	48450	-30.44	20220913	29050	16.01	20221013	0.61	Y	008930	500	349 억	1679690	N	N	2095	N	N
60	20230620	160916	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34250	-400	5	-1.15	2517129900	73477	68.92	34650	34950	33900	45000	24300	34650	34257.40	2.43	-4784	-18417	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	23960	34.63	3.15	12	0.11	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	48450	-29.31	20220913	29050	17.90	20221013	0.60	Y	008930	500	349 억	1697373	N	N	2095	N	N
61	20230620	150948	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	-600	5	-1.73	2003150950	58476	54.85	34650	34950	33900	45000	24300	34650	34255.95	2.43	-4784	-14295	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	23820	34.43	3.13	12	0.08	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
62	20230620	140559	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34100	-550	5	-1.59	1625583300	47373	44.44	34650	34950	34000	45000	24300	34650	34314.55	2.43	-4784	-10014	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	23855	34.48	3.13	12	0.07	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	48450	-29.62	20220913	29050	17.38	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
63	20230620	131027	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34100	-550	5	-1.59	1489363550	43378	40.69	34650	34950	34000	45000	24300	34650	34334.54	2.43	-4784	-8616	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	23855	34.48	3.13	12	0.06	989.00	10890.00	47750	20230414	-28.59	28518	20221013	19.57	47750	-28.59	20230414	29650	15.01	20230119	48450	-29.62	20220913	29050	17.38	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
64	20230620	120524	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34150	-500	5	-1.44	1224267350	35596	33.39	34650	34950	34000	45000	24300	34650	34393.40	2.43	-4784	-5917	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	23890	34.53	3.14	12	0.05	989.00	10890.00	47750	20230414	-28.48	28518	20221013	19.75	47750	-28.48	20230414	29650	15.18	20230119	48450	-29.51	20220913	29050	17.56	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
65	20230620	110521	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34250	-400	5	-1.15	987982250	28672	26.89	34650	34950	34150	45000	24300	34650	34458.09	2.43	-4784	-3378	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	23960	34.63	3.15	12	0.04	989.00	10890.00	47750	20230414	-28.27	28518	20221013	20.10	47750	-28.27	20230414	29650	15.51	20230119	48450	-29.31	20220913	29050	17.90	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
66	20230620	100620	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34400	-250	5	-0.72	599704900	17350	16.27	34650	34950	34300	45000	24300	34650	34565.12	2.43	-4784	-616	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	24065	34.78	3.16	12	0.02	989.00	10890.00	47750	20230414	-27.96	28518	20221013	20.63	47750	-27.96	20230414	29650	16.02	20230119	48450	-29.00	20220913	29050	18.42	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
67	20230620	090402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34750	100	2	0.29	28161000	813	0.76	34650	34750	34450	45000	24300	34650	34638.38	2.43	-4784	-229	36316	35482	34866	34032	33416	35175	33725	350	10350	500	24940	50	1	69956940	24310	35.14	3.19	12	0.00	989.00	10890.00	47750	20230414	-27.23	28518	20221013	21.85	47750	-27.23	20230414	29650	17.20	20230119	48450	-28.28	20220913	29050	19.62	20221013	0.60	Y	008930	500	349 억	1697373	N	N	4049	N	N
68	20230619	160705	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34650	-50	5	-0.14	3669785950	106019	50.77	34700	35700	34250	45100	24300	34700	34614.41	2.44	0	-7080	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24240	35.04	3.18	12	0.15	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.57	Y	008930	500	349 억	1705659	N	N	4049	N	N
69	20230619	150942	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34400	-300	5	-0.86	3297610300	95264	45.62	34700	35700	34250	45100	24300	34700	34615.49	2.44	0	-4841	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24065	34.78	3.16	12	0.14	989.00	10890.00	47750	20230414	-27.96	28518	20221013	20.63	47750	-27.96	20230414	29650	16.02	20230119	48450	-29.00	20220913	29050	18.42	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
70	20230619	140823	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34350	-350	5	-1.01	2775399200	80087	38.35	34700	35700	34250	45100	24300	34700	34654.80	2.44	0	-2968	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24030	34.73	3.15	12	0.11	989.00	10890.00	47750	20230414	-28.06	28518	20221013	20.45	47750	-28.06	20230414	29650	15.85	20230119	48450	-29.10	20220913	29050	18.24	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
71	20230619	130809	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34500	-200	5	-0.58	2484513800	71628	34.30	34700	35700	34250	45100	24300	34700	34686.35	2.44	0	-575	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24135	34.88	3.17	12	0.10	989.00	10890.00	47750	20230414	-27.75	28518	20221013	20.98	47750	-27.75	20230414	29650	16.36	20230119	48450	-28.79	20220913	29050	18.76	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
72	20230619	120216	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34550	-150	5	-0.43	2033655350	58532	28.03	34700	35700	34350	45100	24300	34700	34744.33	2.44	0	1686	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24170	34.93	3.17	12	0.08	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
73	20230619	110737	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34650	-50	5	-0.14	1414153500	40589	19.44	34700	35700	34350	45100	24300	34700	34840.81	2.44	0	-4561	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24240	35.04	3.18	12	0.06	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
74	20230619	100836	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34700	0	3	0.00	1101881800	31554	15.11	34700	35700	34350	45100	24300	34700	34920.51	2.44	0	-2700	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24275	35.09	3.19	12	0.05	989.00	10890.00	47750	20230414	-27.33	28518	20221013	21.68	47750	-27.33	20230414	29650	17.03	20230119	48450	-28.38	20220913	29050	19.45	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
75	20230619	090414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34550	-150	5	-0.43	300323200	8578	4.11	34700	35700	34550	45100	24300	34700	35010.87	2.44	0	-3195	36566	35632	34966	34032	33366	36100	34500	350	10400	500	24980	50	1	69956940	24170	34.93	3.17	12	0.01	989.00	10890.00	47750	20230414	-27.64	28518	20221013	21.15	47750	-27.64	20230414	29650	16.53	20230119	48450	-28.69	20220913	29050	18.93	20221013	0.57	Y	008930	500	349 억	1705659	N	N	13098	N	N
76	20230616	160644	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34700	700	2	2.06	7253764650	207094	56.70	34400	35900	34300	44200	23800	34000	35026.51	2.38	44	47570	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24275	35.09	3.19	12	0.30	989.00	10890.00	47750	20230414	-27.33	28518	20221013	21.68	47750	-27.33	20230414	29650	17.03	20230119	48450	-28.38	20220913	29050	19.45	20221013	0.56	Y	008930	500	349 억	1664887	N	N	13098	N	N
77	20230616	150537	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34450	450	2	1.32	6270286000	178655	48.91	34400	35900	34300	44200	23800	34000	35097.18	2.38	44	39399	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24100	34.83	3.16	12	0.26	989.00	10890.00	47750	20230414	-27.85	28518	20221013	20.80	47750	-27.85	20230414	29650	16.19	20230119	48450	-28.90	20220913	29050	18.59	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
78	20230616	140122	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34650	650	2	1.91	5241245650	148880	40.76	34400	35900	34300	44200	23800	34000	35204.50	2.38	44	30304	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24240	35.04	3.18	12	0.21	989.00	10890.00	47750	20230414	-27.43	28518	20221013	21.50	47750	-27.43	20230414	29650	16.86	20230119	48450	-28.48	20220913	29050	19.28	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
79	20230616	130849	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34900	900	2	2.65	4719681750	133902	36.66	34400	35900	34300	44200	23800	34000	35247.28	2.38	44	34109	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24415	35.29	3.20	12	0.19	989.00	10890.00	47750	20230414	-26.91	28518	20221013	22.38	47750	-26.91	20230414	29650	17.71	20230119	48450	-27.97	20220913	29050	20.14	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
80	20230616	120944	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	35000	1000	2	2.94	4106100950	116354	31.86	34400	35900	34300	44200	23800	34000	35289.73	2.38	44	37315	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24485	35.39	3.21	12	0.17	989.00	10890.00	47750	20230414	-26.70	28518	20221013	22.73	47750	-26.70	20230414	29650	18.04	20230119	48450	-27.76	20220913	29050	20.48	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
81	20230616	110731	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	35200	1200	2	3.53	3858130300	109291	29.92	34400	35900	34300	44200	23800	34000	35301.45	2.38	44	37994	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24625	35.59	3.23	12	0.16	989.00	10890.00	47750	20230414	-26.28	28518	20221013	23.43	47750	-26.28	20230414	29650	18.72	20230119	48450	-27.35	20220913	29050	21.17	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
82	20230616	100826	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	35500	1500	2	4.41	3025603600	85664	23.45	34400	35900	34300	44200	23800	34000	35319.43	2.38	44	31882	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24835	35.89	3.26	12	0.12	989.00	10890.00	47750	20230414	-25.65	28518	20221013	24.48	47750	-25.65	20230414	29650	19.73	20230119	48450	-26.73	20220913	29050	22.20	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
83	20230616	090628	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34800	800	2	2.35	445601050	12876	3.53	34400	34800	34300	44200	23800	34000	34607.10	2.38	44	1790	36800	35400	34550	33150	32300	34975	32725	350	10200	500	24480	50	1	69956940	24345	35.19	3.20	12	0.02	989.00	10890.00	47750	20230414	-27.12	28518	20221013	22.03	47750	-27.12	20230414	29650	17.37	20230119	48450	-28.17	20220913	29050	19.79	20221013	0.56	Y	008930	500	349 억	1664887	N	N	12952	N	N
84	20230615	150826	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33850	-2200	5	-6.10	11084407300	323739	178.83	35900	35950	33700	46850	25250	36050	34238.71	2.34	88	3054	37550	36800	36250	35500	34950	36525	35225	350	10800	500	25950	50	1	69956940	23680	34.23	3.11	12	0.46	989.00	10890.00	47750	20230414	-29.11	28518	20221013	18.70	47750	-29.11	20230414	29650	14.17	20230119	48450	-30.13	20220913	29050	16.52	20221013	0.55	Y	008930	500	349 억	1635190	N	N	8245	N	N
85	20230615	140813	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	-2100	5	-5.83	8697237800	253519	140.04	35900	35950	33700	46850	25250	36050	34306.06	2.34	88	-22440	37550	36800	36250	35500	34950	36525	35225	350	10800	500	25950	50	1	69956940	23750	34.33	3.12	12	0.36	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.55	Y	008930	500	349 억	1635190	N	N	8245	N	N
86	20230615	130241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	34050	-2000	5	-5.55	7121229400	207002	114.35	35900	35950	33850	46850	25250	36050	34401.74	2.34	88	-26968	37550	36800	36250	35500	34950	36525	35225	350	10800	500	25950	50	1	69956940	23820	34.43	3.13	12	0.30	989.00	10890.00	47750	20230414	-28.69	28518	20221013	19.40	47750	-28.69	20230414	29650	14.84	20230119	48450	-29.72	20220913	29050	17.21	20221013	0.55	Y	008930	500	349 억	1635190	N	N	8245	N	N
87	20230615	120237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	-2100	5	-5.83	5858441350	169889	93.85	35900	35950	33850	46850	25250	36050	34483.94	2.34	88	-38032	37550	36800	36250	35500	34950	36525	35225	350	10800	500	25950	50	1	69956940	23750	34.33	3.12	12	0.24	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.55	Y	008930	500	349 억	1635190	N	N	8245	N	N
88	20230615	110849	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	33950	-2100	5	-5.83	5064909050	146490	80.92	35900	35950	33900	46850	25250	36050	34575.12	2.34	88	-37284	37550	36800	36250	35500	34950	36525	35225	350	10800	500	25950	50	1	69956940	23750	34.33	3.12	12	0.21	989.00	10890.00	47750	20230414	-28.90	28518	20221013	19.05	47750	-28.90	20230414	29650	14.50	20230119	48450	-29.93	20220913	29050	16.87	20221013	0.55	Y	008930	500	349 억	1635190	N	N	8245	N	N
89	20230611	184610	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	36700	50	2	0.14	4744591900	128617	40.15	37100	37700	36500	47600	25700	36650	36890.33	2.51	-12631	-34931	37816	37232	36566	35982	35316	37525	36275	350	10950	500	26380	50	1	69956940	25674	37.11	3.37	12	0.18	989.00	10890.00	47750	20230414	-23.14	28518	20221013	28.69	47750	-23.14	20230414	29650	23.78	20230119	48450	-24.25	20220913	29050	26.33	20221013	0.52	Y	008930	500	349 억	1758402	N	N	14522	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History