KissMeData/010060/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160254	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88500	700	2	0.80	5260562400	59875	72.12	87600	88500	87100	114100	61500	87800	87857.75	22.82	0	26040	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17314	2.46	0.47	12	0.31	36019.00	188949.00	121500	20230627	-27.16	85600	20230914	3.39	116400	-23.97	20240111	86100	2.79	20240627	120900	-26.80	20230719	85600	3.39	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	61	N	N
3	20240628	150253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88000	200	2	0.23	4217277300	48045	57.87	87600	88300	87100	114100	61500	87800	87777.65	22.82	0	17843	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17216	2.44	0.47	12	0.25	36019.00	188949.00	121500	20230627	-27.57	85600	20230914	2.80	116400	-24.40	20240111	86100	2.21	20240627	120900	-27.21	20230719	85600	2.80	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
4	20240628	140253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87800	0	3	0.00	3391678300	38646	46.55	87600	88300	87100	114100	61500	87800	87762.72	22.82	0	11922	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17177	2.44	0.46	12	0.20	36019.00	188949.00	121500	20230627	-27.74	85600	20230914	2.57	116400	-24.57	20240111	86100	1.97	20240627	120900	-27.38	20230719	85600	2.57	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
5	20240628	130253	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88000	200	2	0.23	2765230800	31499	37.94	87600	88300	87100	114100	61500	87800	87787.89	22.82	0	9794	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17216	2.44	0.47	12	0.16	36019.00	188949.00	121500	20230627	-27.57	85600	20230914	2.80	116400	-24.40	20240111	86100	2.21	20240627	120900	-27.21	20230719	85600	2.80	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
6	20240628	120252	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88300	500	2	0.57	2202796500	25109	30.24	87600	88300	87100	114100	61500	87800	87729.36	22.82	0	6802	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17275	2.45	0.47	12	0.13	36019.00	188949.00	121500	20230627	-27.33	85600	20230914	3.15	116400	-24.14	20240111	86100	2.56	20240627	120900	-26.96	20230719	85600	3.15	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
7	20240628	110250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87800	0	3	0.00	1453176600	16593	19.99	87600	88200	87100	114100	61500	87800	87577.68	22.82	0	1555	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17177	2.44	0.46	12	0.08	36019.00	188949.00	121500	20230627	-27.74	85600	20230914	2.57	116400	-24.57	20240111	86100	1.97	20240627	120900	-27.38	20230719	85600	2.57	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
8	20240628	100249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87400	-400	5	-0.46	767646800	8765	10.56	87600	88200	87100	114100	61500	87800	87580.90	22.82	0	858	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17099	2.43	0.46	12	0.04	36019.00	188949.00	121500	20230627	-28.07	85600	20230914	2.10	116400	-24.91	20240111	86100	1.51	20240627	120900	-27.71	20230719	85600	2.10	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
9	20240628	090249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	-200	5	-0.23	66539100	760	0.92	87600	87600	87200	114100	61500	87800	87551.12	22.82	0	160	90400	89100	87600	86300	84800	89750	86950	1069	26300	5000	63210	100	1	19563983	17138	2.43	0.46	12	0.00	36019.00	188949.00	121500	20230627	-27.90	85600	20230914	2.34	116400	-24.74	20240111	86100	1.74	20240627	120900	-27.54	20230719	85600	2.34	20230914	1.13	N	010060	5000	1068 억	4465104	N	N	532	N	N
10	20240627	160244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87800	700	2	0.80	7236508500	82970	84.57	86800	88900	86100	113200	61000	87100	87214.74	22.74	0	6659	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	17177	2.44	0.46	12	0.42	36019.00	188949.00	121500	20230627	-27.74	85600	20230914	2.57	116400	-24.57	20240111	86100	1.97	20240627	121500	-27.74	20230627	85600	2.57	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	532	N	N
11	20240627	150250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87800	700	2	0.80	6733625200	77240	78.73	86800	88900	86100	113200	61000	87100	87177.96	22.74	0	5522	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	17177	2.44	0.46	12	0.39	36019.00	188949.00	121500	20230627	-27.74	85600	20230914	2.57	116400	-24.57	20240111	86100	1.97	20240627	121500	-27.74	20230627	85600	2.57	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
12	20240627	140248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	600	2	0.69	5262269900	60506	61.67	86800	88900	86100	113200	61000	87100	86971.04	22.74	0	7286	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	17158	2.43	0.46	12	0.31	36019.00	188949.00	121500	20230627	-27.82	85600	20230914	2.45	116400	-24.66	20240111	86100	1.86	20240627	121500	-27.82	20230627	85600	2.45	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
13	20240627	130248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86600	-500	5	-0.57	3325182400	38236	38.97	86800	88900	86100	113200	61000	87100	86964.70	22.74	0	2966	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	16942	2.40	0.46	12	0.20	36019.00	188949.00	121500	20230627	-28.72	85600	20230914	1.17	116400	-25.60	20240111	86100	0.58	20240627	121500	-28.72	20230627	85600	1.17	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
14	20240627	120250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86700	-400	5	-0.46	2834702200	32576	33.20	86800	88900	86100	113200	61000	87100	87018.12	22.74	0	3070	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	16962	2.41	0.46	12	0.17	36019.00	188949.00	121500	20230627	-28.64	85600	20230914	1.29	116400	-25.52	20240111	86100	0.70	20240627	121500	-28.64	20230627	85600	1.29	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
15	20240627	110249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87000	-100	5	-0.11	2327463200	26736	27.25	86800	88900	86100	113200	61000	87100	87053.53	22.74	0	2013	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	17021	2.42	0.46	12	0.14	36019.00	188949.00	121500	20230627	-28.40	85600	20230914	1.64	116400	-25.26	20240111	86100	1.05	20240627	121500	-28.40	20230627	85600	1.64	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
16	20240627	100248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87400	300	2	0.34	1539307200	17691	18.03	86800	88900	86100	113200	61000	87100	87010.75	22.74	0	1230	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	17099	2.43	0.46	12	0.09	36019.00	188949.00	121500	20230627	-28.07	85600	20230914	2.10	116400	-24.91	20240111	86100	1.51	20240627	121500	-28.07	20230627	85600	2.10	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
17	20240627	090248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86400	-700	5	-0.80	275884100	3184	3.25	86800	87000	86100	113200	61000	87100	86646.87	22.74	0	-978	88900	88000	87400	86500	85900	87700	86200	1069	26100	5000	62710	100	1	19563983	16903	2.40	0.46	12	0.02	36019.00	188949.00	121500	20230627	-28.89	85600	20230914	0.93	116400	-25.77	20240111	86100	0.35	20240627	121500	-28.89	20230627	85600	0.93	20230914	1.15	N	010060	5000	1068 억	4448202	N	N	28	N	N
18	20240626	160248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-2000	5	-2.24	8541940200	98006	187.60	88200	88300	86800	115800	62400	89100	87157.30	22.88	0	-27008	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17040	2.42	0.46	12	0.50	36019.00	188949.00	121500	20230627	-28.31	85600	20230914	1.75	116400	-25.17	20240111	86800	0.35	20240626	121500	-28.31	20230627	85600	1.75	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	28	N	N
19	20240626	150249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	86900	-2200	5	-2.47	7858399900	90148	172.56	88200	88300	86900	115800	62400	89100	87172.18	22.88	0	-29107	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17001	2.41	0.46	12	0.46	36019.00	188949.00	121500	20230627	-28.48	85600	20230914	1.52	116400	-25.34	20240111	86900	0.00	20240626	121500	-28.48	20230627	85600	1.52	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
20	20240626	140248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-2000	5	-2.24	5906265500	67712	129.61	88200	88300	87000	115800	62400	89100	87226.25	22.88	0	-23498	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17040	2.42	0.46	12	0.35	36019.00	188949.00	121500	20230627	-28.31	85600	20230914	1.75	116400	-25.17	20240111	87000	0.11	20240626	121500	-28.31	20230627	85600	1.75	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
21	20240626	130250	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-2000	5	-2.24	4959783900	56839	108.80	88200	88300	87000	115800	62400	89100	87260.19	22.88	0	-22604	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17040	2.42	0.46	12	0.29	36019.00	188949.00	121500	20230627	-28.31	85600	20230914	1.75	116400	-25.17	20240111	87000	0.11	20240626	121500	-28.31	20230627	85600	1.75	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
22	20240626	120248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-2000	5	-2.24	3672663600	42063	80.51	88200	88300	87000	115800	62400	89100	87313.36	22.88	0	-15480	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17040	2.42	0.46	12	0.22	36019.00	188949.00	121500	20230627	-28.31	85600	20230914	1.75	116400	-25.17	20240111	87000	0.11	20240626	121500	-28.31	20230627	85600	1.75	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
23	20240626	110248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87100	-2000	5	-2.24	2954028600	33816	64.73	88200	88300	87000	115800	62400	89100	87355.89	22.88	0	-14351	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17040	2.42	0.46	12	0.17	36019.00	188949.00	121500	20230627	-28.31	85600	20230914	1.75	116400	-25.17	20240111	87000	0.11	20240626	121500	-28.31	20230627	85600	1.75	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
24	20240626	100248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87200	-1900	5	-2.13	1661419900	18981	36.33	88200	88300	87100	115800	62400	89100	87530.60	22.88	0	-6912	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17060	2.42	0.46	12	0.10	36019.00	188949.00	121500	20230627	-28.23	85600	20230914	1.87	116400	-25.09	20240111	87000	0.23	20240624	121500	-28.23	20230627	85600	1.87	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
25	20240626	090247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	-1400	5	-1.57	241892000	2749	5.26	88200	88300	87600	115800	62400	89100	87992.32	22.88	0	-1940	90766	89932	88466	87632	86166	90350	88050	1069	26700	5000	64150	100	1	19563983	17158	2.43	0.46	12	0.01	36019.00	188949.00	121500	20230627	-27.82	85600	20230914	2.45	116400	-24.66	20240111	87000	0.80	20240624	121500	-27.82	20230627	85600	2.45	20230914	1.17	N	010060	5000	1068 억	4475592	N	N	256	N	N
26	20240625	160247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	1900	2	2.18	4593224800	52160	56.52	87200	89300	87000	113300	61100	87200	88060.23	22.81	2107	12980	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17432	2.47	0.47	12	0.27	36019.00	188949.00	121500	20230627	-26.67	85600	20230914	4.09	116400	-23.45	20240111	87000	2.41	20240625	121500	-26.67	20230627	85600	4.09	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	256	N	N
27	20240625	150248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89000	1800	2	2.06	3810421500	43375	47.00	87200	89000	87000	113300	61100	87200	87848.33	22.81	2107	12408	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17412	2.47	0.47	12	0.22	36019.00	188949.00	121500	20230627	-26.75	85600	20230914	3.97	116400	-23.54	20240111	87000	2.30	20240625	121500	-26.75	20230627	85600	3.97	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
28	20240625	140248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88200	1000	2	1.15	2757401800	31481	34.12	87200	88400	87000	113300	61100	87200	87589.40	22.81	2107	6884	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17255	2.45	0.47	12	0.16	36019.00	188949.00	121500	20230627	-27.41	85600	20230914	3.04	116400	-24.23	20240111	87000	1.38	20240625	121500	-27.41	20230627	85600	3.04	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
29	20240625	130248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	100	2	0.11	2044777700	23378	25.33	87200	88400	87000	113300	61100	87200	87465.90	22.81	2107	4743	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17079	2.42	0.46	12	0.12	36019.00	188949.00	121500	20230627	-28.15	85600	20230914	1.99	116400	-25.00	20240111	87000	0.34	20240625	121500	-28.15	20230627	85600	1.99	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
30	20240625	120249	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	100	2	0.11	1665459600	19033	20.63	87200	88400	87000	113300	61100	87200	87503.79	22.81	2107	3517	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17079	2.42	0.46	12	0.10	36019.00	188949.00	121500	20230627	-28.15	85600	20230914	1.99	116400	-25.00	20240111	87000	0.34	20240625	121500	-28.15	20230627	85600	1.99	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
31	20240625	110251	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88200	1000	2	1.15	1263639100	14446	15.65	87200	88400	87000	113300	61100	87200	87473.29	22.81	2107	2668	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17255	2.45	0.47	12	0.07	36019.00	188949.00	121500	20230627	-27.41	85600	20230914	3.04	116400	-24.23	20240111	87000	1.38	20240625	121500	-27.41	20230627	85600	3.04	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
32	20240625	100248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87500	300	2	0.34	942707400	10800	11.70	87200	88200	87000	113300	61100	87200	87287.72	22.81	2107	2281	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17118	2.43	0.46	12	0.06	36019.00	188949.00	121500	20230627	-27.98	85600	20230914	2.22	116400	-24.83	20240111	87000	0.57	20240625	121500	-27.98	20230627	85600	2.22	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
33	20240625	090248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87400	200	2	0.23	173607100	1990	2.16	87200	88200	87200	113300	61100	87200	87239.75	22.81	2107	900	90000	88600	87800	86400	85600	88200	86000	1069	26100	5000	62780	100	1	19563983	17099	2.43	0.46	12	0.01	36019.00	188949.00	121500	20230627	-28.07	85600	20230914	2.10	116400	-24.91	20240111	87000	0.46	20240624	121500	-28.07	20230627	85600	2.10	20230914	1.18	N	010060	5000	1068 억	4463186	N	N	1	N	N
34	20240624	160247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87200	-2100	5	-2.35	8077784600	92032	179.99	88800	89200	87000	116000	62600	89300	87771.55	22.90	0	-15371	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17060	2.42	0.46	12	0.47	36019.00	188949.00	121500	20230627	-28.23	85600	20230914	1.87	116400	-25.09	20240111	87000	0.23	20240624	121500	-28.23	20230627	85600	1.87	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	1	N	N
35	20240624	150247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87300	-2000	5	-2.24	7251739400	82561	161.47	88800	89200	87000	116000	62600	89300	87834.91	22.90	0	-13950	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17079	2.42	0.46	12	0.42	36019.00	188949.00	121500	20230627	-28.15	85600	20230914	1.99	116400	-25.00	20240111	87000	0.34	20240624	121500	-28.15	20230627	85600	1.99	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
36	20240624	140247	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87200	-2100	5	-2.35	5755411700	65395	127.90	88800	89200	87200	116000	62600	89300	88009.95	22.90	0	-16601	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17060	2.42	0.46	12	0.33	36019.00	188949.00	121500	20230627	-28.23	85600	20230914	1.87	116400	-25.09	20240111	87200	0.00	20240624	121500	-28.23	20230627	85600	1.87	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
37	20240624	130246	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	-1700	5	-1.90	4727181800	53632	104.89	88800	89200	87500	116000	62600	89300	88141.05	22.90	0	-13944	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17138	2.43	0.46	12	0.27	36019.00	188949.00	121500	20230627	-27.90	85600	20230914	2.34	116400	-24.74	20240111	87500	0.11	20240624	121500	-27.90	20230627	85600	2.34	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
38	20240624	120248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87600	-1700	5	-1.90	3931306900	44547	87.12	88800	89200	87600	116000	62600	89300	88250.74	22.90	0	-12450	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17138	2.43	0.46	12	0.23	36019.00	188949.00	121500	20230627	-27.90	85600	20230914	2.34	116400	-24.74	20240111	87600	0.00	20240624	121500	-27.90	20230627	85600	2.34	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
39	20240624	110248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	87700	-1600	5	-1.79	3202733500	36236	70.87	88800	89200	87600	116000	62600	89300	88385.38	22.90	0	-11326	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17158	2.43	0.46	12	0.19	36019.00	188949.00	121500	20230627	-27.82	85600	20230914	2.45	116400	-24.66	20240111	87600	0.11	20240624	121500	-27.82	20230627	85600	2.45	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
40	20240624	100248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-200	5	-0.22	1241247600	13990	27.36	88800	89200	88300	116000	62600	89300	88723.88	22.90	0	-6087	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17432	2.47	0.47	12	0.07	36019.00	188949.00	121500	20230627	-26.67	85600	20230914	4.09	116400	-23.45	20240111	87800	1.48	20240412	121500	-26.67	20230627	85600	4.09	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
41	20240624	090248	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88500	-800	5	-0.90	241500500	2724	5.33	88800	88900	88400	116000	62600	89300	88656.33	22.90	0	-2010	90833	90066	89433	88666	88033	89750	88350	1069	26700	5000	64290	100	1	19563983	17314	2.46	0.47	12	0.01	36019.00	188949.00	121500	20230627	-27.16	85600	20230914	3.39	116400	-23.97	20240111	87800	0.80	20240412	121500	-27.16	20230627	85600	3.39	20230914	1.19	N	010060	5000	1068 억	4479653	N	N	135	N	N
42	20240621	160241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89300	-600	5	-0.67	4534800400	50872	98.51	89400	90200	88800	116800	63000	89900	89140.87	22.95	0	-8835	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17471	2.48	0.47	12	0.26	36019.00	188949.00	121500	20230627	-26.50	85600	20230914	4.32	116400	-23.28	20240111	87800	1.71	20240412	121500	-26.50	20230627	85600	4.32	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	135	N	N
43	20240621	150240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89400	-500	5	-0.56	3542458200	39762	76.99	89400	90200	88800	116800	63000	89900	89091.53	22.95	0	-8593	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17490	2.48	0.47	12	0.20	36019.00	188949.00	121500	20230627	-26.42	85600	20230914	4.44	116400	-23.20	20240111	87800	1.82	20240412	121500	-26.42	20230627	85600	4.44	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
44	20240621	140241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	-1000	5	-1.11	2987989800	33540	64.95	89400	90200	88800	116800	63000	89900	89087.33	22.95	0	-10199	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17392	2.47	0.47	12	0.17	36019.00	188949.00	121500	20230627	-26.83	85600	20230914	3.86	116400	-23.63	20240111	87800	1.25	20240412	121500	-26.83	20230627	85600	3.86	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
45	20240621	130241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88900	-1000	5	-1.11	2412485100	27071	52.42	89400	90200	88800	116800	63000	89900	89116.93	22.95	0	-9637	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17392	2.47	0.47	12	0.14	36019.00	188949.00	121500	20230627	-26.83	85600	20230914	3.86	116400	-23.63	20240111	87800	1.25	20240412	121500	-26.83	20230627	85600	3.86	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
46	20240621	120242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-800	5	-0.89	2059986400	23113	44.76	89400	90200	88800	116800	63000	89900	89126.71	22.95	0	-9093	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17432	2.47	0.47	12	0.12	36019.00	188949.00	121500	20230627	-26.67	85600	20230914	4.09	116400	-23.45	20240111	87800	1.48	20240412	121500	-26.67	20230627	85600	4.09	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
47	20240621	110242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-800	5	-0.89	1628229800	18260	35.36	89400	90200	88800	116800	63000	89900	89169.17	22.95	0	-8100	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17432	2.47	0.47	12	0.09	36019.00	188949.00	121500	20230627	-26.67	85600	20230914	4.09	116400	-23.45	20240111	87800	1.48	20240412	121500	-26.67	20230627	85600	4.09	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
48	20240621	100240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89000	-900	5	-1.00	1154613100	12938	25.05	89400	90200	88800	116800	63000	89900	89241.96	22.95	0	-6498	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17412	2.47	0.47	12	0.07	36019.00	188949.00	121500	20230627	-26.75	85600	20230914	3.97	116400	-23.54	20240111	87800	1.37	20240412	121500	-26.75	20230627	85600	3.97	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
49	20240621	090242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	-100	5	-0.11	72302800	807	1.56	89400	89900	89400	116800	63000	89900	89594.17	22.95	0	-19	92233	91066	90333	89166	88433	91650	89750	1069	26900	5000	64720	100	1	19563983	17568	2.49	0.48	12	0.00	36019.00	188949.00	121500	20230627	-26.09	85600	20230914	4.91	116400	-22.85	20240111	87800	2.28	20240412	121500	-26.09	20230627	85600	4.91	20230914	1.17	N	010060	5000	1068 억	4488986	N	N	93	N	N
50	20240620	160241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89900	100	2	0.11	4650942900	51545	53.91	89600	91500	89600	116700	62900	89800	90231.06	22.91	0	7275	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17588	2.50	0.48	12	0.26	36019.00	188949.00	121500	20230627	-26.01	85600	20230914	5.02	116400	-22.77	20240111	87800	2.39	20240412	121500	-26.01	20230627	85600	5.02	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	93	N	N
51	20240620	150241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89900	100	2	0.11	4228778300	46850	49.00	89600	91500	89600	116700	62900	89800	90262.08	22.91	0	8355	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17588	2.50	0.48	12	0.24	36019.00	188949.00	121500	20230627	-26.01	85600	20230914	5.02	116400	-22.77	20240111	87800	2.39	20240412	121500	-26.01	20230627	85600	5.02	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
52	20240620	140241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	300	2	0.33	3141990400	34770	36.36	89600	91500	89600	116700	62900	89800	90364.98	22.91	0	3833	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17627	2.50	0.48	12	0.18	36019.00	188949.00	121500	20230627	-25.84	85600	20230914	5.26	116400	-22.59	20240111	87800	2.62	20240412	121500	-25.84	20230627	85600	5.26	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
53	20240620	130241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90500	700	2	0.78	2279860700	25196	26.35	89600	91500	89600	116700	62900	89800	90485.03	22.91	0	3919	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17705	2.51	0.48	12	0.13	36019.00	188949.00	121500	20230627	-25.51	85600	20230914	5.72	116400	-22.25	20240111	87800	3.08	20240412	121500	-25.51	20230627	85600	5.72	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
54	20240620	120241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90200	400	2	0.45	2069876000	22874	23.92	89600	91500	89600	116700	62900	89800	90490.34	22.91	0	3581	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17647	2.50	0.48	12	0.12	36019.00	188949.00	121500	20230627	-25.76	85600	20230914	5.37	116400	-22.51	20240111	87800	2.73	20240412	121500	-25.76	20230627	85600	5.37	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
55	20240620	110242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90400	600	2	0.67	1786410100	19738	20.64	89600	91500	89600	116700	62900	89800	90506.14	22.91	0	3354	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17686	2.51	0.48	12	0.10	36019.00	188949.00	121500	20230627	-25.60	85600	20230914	5.61	116400	-22.34	20240111	87800	2.96	20240412	121500	-25.60	20230627	85600	5.61	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
56	20240620	100241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90500	700	2	0.78	1224380200	13506	14.12	89600	91500	89600	116700	62900	89800	90654.54	22.91	0	1452	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17705	2.51	0.48	12	0.07	36019.00	188949.00	121500	20230627	-25.51	85600	20230914	5.72	116400	-22.25	20240111	87800	3.08	20240412	121500	-25.51	20230627	85600	5.72	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
57	20240620	090242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90100	300	2	0.33	98645800	1100	1.15	89600	90200	89600	116700	62900	89800	89678.00	22.91	0	206	91733	90766	89733	88766	87733	90250	88250	1069	26900	5000	64650	100	1	19563983	17627	2.50	0.48	12	0.01	36019.00	188949.00	121500	20230627	-25.84	85600	20230914	5.26	116400	-22.59	20240111	87800	2.62	20240412	121500	-25.84	20230627	85600	5.26	20230914	1.16	N	010060	5000	1068 억	4482731	N	N	280	N	N
58	20240619	160240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	-100	5	-0.11	8506021500	95162	133.41	90700	90700	88700	116800	63000	89900	89384.60	22.98	0	-15820	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17568	2.49	0.48	12	0.49	36019.00	188949.00	121500	20230627	-26.09	85600	20230914	4.91	116400	-22.85	20240111	87800	2.28	20240412	121500	-26.09	20230627	85600	4.91	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	280	N	N
59	20240619	150239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89800	-100	5	-0.11	7756295700	86815	121.71	90700	90700	88700	116800	63000	89900	89342.81	22.98	0	-12734	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17568	2.49	0.48	12	0.44	36019.00	188949.00	121500	20230627	-26.09	85600	20230914	4.91	116400	-22.85	20240111	87800	2.28	20240412	121500	-26.09	20230627	85600	4.91	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
60	20240619	140242	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90200	300	2	0.33	6974522600	78106	109.50	90700	90700	88700	116800	63000	89900	89295.61	22.98	0	-13558	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17647	2.50	0.48	12	0.40	36019.00	188949.00	121500	20230627	-25.76	85600	20230914	5.37	116400	-22.51	20240111	87800	2.73	20240412	121500	-25.76	20230627	85600	5.37	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
61	20240619	130239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89000	-900	5	-1.00	5944426400	66618	93.39	90700	90700	88700	116800	63000	89900	89231.54	22.98	0	-16230	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17412	2.47	0.47	12	0.34	36019.00	188949.00	121500	20230627	-26.75	85600	20230914	3.97	116400	-23.54	20240111	87800	1.37	20240412	121500	-26.75	20230627	85600	3.97	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
62	20240619	120239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	88700	-1200	5	-1.33	4199252600	46992	65.88	90700	90700	88700	116800	63000	89900	89361.01	22.98	0	-16186	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17353	2.46	0.47	12	0.24	36019.00	188949.00	121500	20230627	-27.00	85600	20230914	3.62	116400	-23.80	20240111	87800	1.03	20240412	121500	-27.00	20230627	85600	3.62	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
63	20240619	110240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89100	-800	5	-0.89	3012096700	33634	47.15	90700	90700	89000	116800	63000	89900	89555.11	22.98	0	-13341	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17432	2.47	0.47	12	0.17	36019.00	188949.00	121500	20230627	-26.67	85600	20230914	4.09	116400	-23.45	20240111	87800	1.48	20240412	121500	-26.67	20230627	85600	4.09	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
64	20240619	100241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89600	-300	5	-0.33	1291004000	14360	20.13	90700	90700	89400	116800	63000	89900	89902.79	22.98	0	-5503	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17529	2.49	0.47	12	0.07	36019.00	188949.00	121500	20230627	-26.26	85600	20230914	4.67	116400	-23.02	20240111	87800	2.05	20240412	121500	-26.26	20230627	85600	4.67	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
65	20240619	090244	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90000	100	2	0.11	55017400	608	0.85	90700	90700	90000	116800	63000	89900	90489.14	22.98	0	8	92100	91000	90400	89300	88700	90700	89000	1069	26900	5000	64720	100	1	19563983	17608	2.50	0.48	12	0.00	36019.00	188949.00	121500	20230627	-25.93	85600	20230914	5.14	116400	-22.68	20240111	87800	2.51	20240412	121500	-25.93	20230627	85600	5.14	20230914	1.13	N	010060	5000	1068 억	4496201	N	N	50	N	N
66	20240618	160239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89900	-1600	5	-1.75	6437958600	71215	123.15	91500	91500	89800	118900	64100	91500	90402.12	23.10	0	-28553	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17588	2.50	0.48	12	0.36	36019.00	188949.00	121500	20230627	-26.01	85600	20230914	5.02	116400	-22.77	20240111	87800	2.39	20240412	121500	-26.01	20230627	85600	5.02	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	50	N	N
67	20240618	150237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90000	-1500	5	-1.64	5645789300	62411	107.93	91500	91500	89800	118900	64100	91500	90460.98	23.10	0	-23429	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17608	2.50	0.48	12	0.32	36019.00	188949.00	121500	20230627	-25.93	85600	20230914	5.14	116400	-22.68	20240111	87800	2.51	20240412	121500	-25.93	20230627	85600	5.14	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
68	20240618	140238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	89900	-1600	5	-1.75	4647830200	51315	88.74	91500	91500	89800	118900	64100	91500	90573.99	23.10	0	-19131	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17588	2.50	0.48	12	0.26	36019.00	188949.00	121500	20230627	-26.01	85600	20230914	5.02	116400	-22.77	20240111	87800	2.39	20240412	121500	-26.01	20230627	85600	5.02	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
69	20240618	130240	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90300	-1200	5	-1.31	3255867600	35867	62.03	91500	91500	90300	118900	64100	91500	90775.57	23.10	0	-11873	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17666	2.51	0.48	12	0.18	36019.00	188949.00	121500	20230627	-25.68	85600	20230914	5.49	116400	-22.42	20240111	87800	2.85	20240412	121500	-25.68	20230627	85600	5.49	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
70	20240618	120239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90500	-1000	5	-1.09	2645665800	29118	50.35	91500	91500	90500	118900	64100	91500	90859.53	23.10	0	-10387	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17705	2.51	0.48	12	0.15	36019.00	188949.00	121500	20230627	-25.51	85600	20230914	5.72	116400	-22.25	20240111	87800	3.08	20240412	121500	-25.51	20230627	85600	5.72	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
71	20240618	110238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	90600	-900	5	-0.98	2060369100	22657	39.18	91500	91500	90500	118900	64100	91500	90936.72	23.10	0	-7925	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17725	2.52	0.48	12	0.12	36019.00	188949.00	121500	20230627	-25.43	85600	20230914	5.84	116400	-22.16	20240111	87800	3.19	20240412	121500	-25.43	20230627	85600	5.84	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
72	20240618	100239	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91000	-500	5	-0.55	1016655100	11155	19.29	91500	91500	90900	118900	64100	91500	91138.05	23.10	0	-4230	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17803	2.53	0.48	12	0.06	36019.00	188949.00	121500	20230627	-25.10	85600	20230914	6.31	116400	-21.82	20240111	87800	3.64	20240412	121500	-25.10	20230627	85600	6.31	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
73	20240618	090241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91100	-400	5	-0.44	184689000	2021	3.49	91500	91500	91000	118900	64100	91500	91383.34	23.10	0	-788	93900	92700	92100	90900	90300	92400	90600	1069	27400	5000	65880	100	1	19563983	17823	2.53	0.48	12	0.01	36019.00	188949.00	121500	20230627	-25.02	85600	20230914	6.43	116400	-21.74	20240111	87800	3.76	20240412	121500	-25.02	20230627	85600	6.43	20230914	1.13	N	010060	5000	1068 억	4518587	N	N	95	N	N
74	20240617	160237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-1800	5	-1.93	5304108300	57584	118.73	93000	93300	91500	121200	65400	93300	92111.44	23.18	0	-19438	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	17901	2.54	0.48	12	0.29	36019.00	188949.00	121500	20230627	-24.69	85600	20230914	6.89	116400	-21.39	20240111	87800	4.21	20240412	121500	-24.69	20230627	85600	6.89	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	63	N	N
75	20240617	150241	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91500	-1800	5	-1.93	4682513500	50793	104.73	93000	93300	91500	121200	65400	93300	92188.17	23.18	0	-18031	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	17901	2.54	0.48	12	0.26	36019.00	188949.00	121500	20230627	-24.69	85600	20230914	6.89	116400	-21.39	20240111	87800	4.21	20240412	121500	-24.69	20230627	85600	6.89	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
76	20240617	140237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91600	-1700	5	-1.82	3812604600	41295	85.15	93000	93300	91600	121200	65400	93300	92326.06	23.18	0	-15345	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	17921	2.54	0.48	12	0.21	36019.00	188949.00	121500	20230627	-24.61	85600	20230914	7.01	116400	-21.31	20240111	87800	4.33	20240412	121500	-24.61	20230627	85600	7.01	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
77	20240617	130237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	91900	-1400	5	-1.50	3012701700	32584	67.19	93000	93300	91800	121200	65400	93300	92459.54	23.18	0	-13771	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	17979	2.55	0.49	12	0.17	36019.00	188949.00	121500	20230627	-24.36	85600	20230914	7.36	116400	-21.05	20240111	87800	4.67	20240412	121500	-24.36	20230627	85600	7.36	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
78	20240617	120236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92300	-1000	5	-1.07	1990206900	21477	44.28	93000	93300	92200	121200	65400	93300	92666.89	23.18	0	-6288	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	18058	2.56	0.49	12	0.11	36019.00	188949.00	121500	20230627	-24.03	85600	20230914	7.83	116400	-20.70	20240111	87800	5.13	20240412	121500	-24.03	20230627	85600	7.83	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
79	20240617	110236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92600	-700	5	-0.75	1101373600	11861	24.46	93000	93300	92600	121200	65400	93300	92856.72	23.18	0	-1584	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	18116	2.57	0.49	12	0.06	36019.00	188949.00	121500	20230627	-23.79	85600	20230914	8.18	116400	-20.45	20240111	87800	5.47	20240412	121500	-23.79	20230627	85600	8.18	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
80	20240617	100237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	-100	5	-0.11	629277400	6773	13.97	93000	93300	92700	121200	65400	93300	92909.70	23.18	0	-962	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	18234	2.59	0.49	12	0.03	36019.00	188949.00	121500	20230627	-23.29	85600	20230914	8.88	116400	-19.93	20240111	87800	6.15	20240412	121500	-23.29	20230627	85600	8.88	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
81	20240617	090237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-300	5	-0.32	57950000	623	1.28	93000	93300	92900	121200	65400	93300	93017.66	23.18	0	-224	94233	93766	93233	92766	92233	94000	93000	1069	27900	5000	67170	100	1	19563983	18195	2.58	0.49	12	0.00	36019.00	188949.00	121500	20230627	-23.46	85600	20230914	8.64	116400	-20.10	20240111	87800	5.92	20240412	121500	-23.46	20230627	85600	8.64	20230914	1.10	N	010060	5000	1068 억	4534725	N	N	2254	N	N
82	20240614	160221	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	200	2	0.21	4479656600	48083	61.52	93100	93700	92700	121000	65200	93100	93165.04	23.20	0	1626	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18253	2.59	0.49	12	0.25	36019.00	188949.00	121500	20230627	-23.21	85600	20230914	9.00	116400	-19.85	20240111	87800	6.26	20240412	121500	-23.21	20230627	85600	9.00	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	2254	N	N
83	20240614	150221	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	3580275300	38437	49.18	93100	93700	92700	121000	65200	93100	93146.59	23.20	0	453	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18214	2.58	0.49	12	0.20	36019.00	188949.00	121500	20230627	-23.37	85600	20230914	8.76	116400	-20.02	20240111	87800	6.04	20240412	121500	-23.37	20230627	85600	8.76	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
84	20240614	140221	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93200	100	2	0.11	2962209000	31794	40.68	93100	93700	92700	121000	65200	93100	93168.81	23.20	0	-887	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18234	2.59	0.49	12	0.16	36019.00	188949.00	121500	20230627	-23.29	85600	20230914	8.88	116400	-19.93	20240111	87800	6.15	20240412	121500	-23.29	20230627	85600	8.88	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
85	20240614	130220	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	300	2	0.32	2397281800	25741	32.93	93100	93700	92700	121000	65200	93100	93130.87	23.20	0	-3348	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18273	2.59	0.49	12	0.13	36019.00	188949.00	121500	20230627	-23.13	85600	20230914	9.11	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	85600	9.11	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
86	20240614	120222	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	1911466800	20539	26.28	93100	93700	92700	121000	65200	93100	93065.23	23.20	0	-5889	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18214	2.58	0.49	12	0.10	36019.00	188949.00	121500	20230627	-23.37	85600	20230914	8.76	116400	-20.02	20240111	87800	6.04	20240412	121500	-23.37	20230627	85600	8.76	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
87	20240614	110233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	0	3	0.00	1415379100	15198	19.44	93100	93700	92700	121000	65200	93100	93129.30	23.20	0	-5268	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18214	2.58	0.49	12	0.08	36019.00	188949.00	121500	20230627	-23.37	85600	20230914	8.76	116400	-20.02	20240111	87800	6.04	20240412	121500	-23.37	20230627	85600	8.76	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
88	20240614	100234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	200	2	0.21	775035100	8331	10.66	93100	93600	92700	121000	65200	93100	93030.26	23.20	0	-3123	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18253	2.59	0.49	12	0.04	36019.00	188949.00	121500	20230627	-23.21	85600	20230914	9.00	116400	-19.85	20240111	87800	6.26	20240412	121500	-23.21	20230627	85600	9.00	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
89	20240614	090235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	92700	-400	5	-0.43	187316600	2014	2.58	93100	93600	92700	121000	65200	93100	93007.25	23.20	0	-1305	95900	94500	93800	92400	91700	94150	92050	1069	27900	5000	67030	100	1	19563983	18136	2.57	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.70	85600	20230914	8.29	116400	-20.36	20240111	87800	5.58	20240412	121500	-23.70	20230627	85600	8.29	20230914	1.12	N	010060	5000	1068 억	4538587	N	N	474	N	N
90	20240613	160232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93100	-1800	5	-1.90	7326252200	77926	189.80	94800	95200	93100	123300	66500	94900	94015.48	23.32	0	-21328	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18214	2.58	0.49	12	0.40	36019.00	188949.00	121500	20230627	-23.37	83000	20230607	12.17	116400	-20.02	20240111	87800	6.04	20240412	121500	-23.37	20230627	85600	8.76	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	462	N	N
91	20240613	150237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-1500	5	-1.58	5300258700	56176	136.82	94800	95200	93300	123300	66500	94900	94350.79	23.32	0	-16571	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18273	2.59	0.49	12	0.29	36019.00	188949.00	121500	20230627	-23.13	83000	20230607	12.53	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	85600	9.11	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
92	20240613	140234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	-1000	5	-1.05	4133095400	43705	106.45	94800	95200	93900	123300	66500	94900	94567.90	23.32	0	-10234	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18371	2.61	0.50	12	0.22	36019.00	188949.00	121500	20230627	-22.72	83000	20230607	13.13	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	85600	9.70	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
93	20240613	130234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94300	-600	5	-0.63	3312825100	34984	85.21	94800	95200	94100	123300	66500	94900	94695.34	23.32	0	-7169	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18449	2.62	0.50	12	0.18	36019.00	188949.00	121500	20230627	-22.39	83000	20230607	13.61	116400	-18.99	20240111	87800	7.40	20240412	121500	-22.39	20230627	85600	10.16	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
94	20240613	120233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94700	-200	5	-0.21	2737392100	28882	70.35	94800	95200	94200	123300	66500	94900	94778.41	23.32	0	-4802	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18527	2.63	0.50	12	0.15	36019.00	188949.00	121500	20230627	-22.06	83000	20230607	14.10	116400	-18.64	20240111	87800	7.86	20240412	121500	-22.06	20230627	85600	10.63	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
95	20240613	110232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	-300	5	-0.32	1855421900	19589	47.71	94800	95200	94200	123300	66500	94900	94717.39	23.32	0	-3004	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18508	2.63	0.50	12	0.10	36019.00	188949.00	121500	20230627	-22.14	83000	20230607	13.98	116400	-18.73	20240111	87800	7.74	20240412	121500	-22.14	20230627	85600	10.51	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
96	20240613	100232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94900	0	3	0.00	1246493200	13160	32.05	94800	95200	94200	123300	66500	94900	94718.11	23.32	0	-2923	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18566	2.63	0.50	12	0.07	36019.00	188949.00	121500	20230627	-21.89	83000	20230607	14.34	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	85600	10.86	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
97	20240613	090236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94800	-100	5	-0.11	148917800	1570	3.82	94800	94900	94700	123300	66500	94900	94851.61	23.32	0	219	96100	95500	94300	93700	92500	95800	94000	1069	28400	5000	68320	100	1	19563983	18547	2.63	0.50	12	0.01	36019.00	188949.00	121500	20230627	-21.98	83000	20230607	14.22	116400	-18.56	20240111	87800	7.97	20240412	121500	-21.98	20230627	85600	10.75	20230914	1.09	N	010060	5000	1068 억	4562751	N	N	32	N	N
98	20240612	160230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94900	1900	2	2.04	3851756300	40988	85.18	93200	94900	93100	120900	65100	93000	93972.26	23.28	0	8282	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18566	2.63	0.50	12	0.21	36019.00	188949.00	121500	20230627	-21.89	82000	20230605	15.73	116400	-18.47	20240111	87800	8.09	20240412	121500	-21.89	20230627	85600	10.86	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	32	N	N
99	20240612	150238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	1200	2	1.29	3361411000	35797	74.39	93200	94800	93100	120900	65100	93000	93902.03	23.28	0	5713	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18429	2.62	0.50	12	0.18	36019.00	188949.00	121500	20230627	-22.47	82000	20230605	14.88	116400	-19.07	20240111	87800	7.29	20240412	121500	-22.47	20230627	85600	10.05	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
100	20240612	140231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	900	2	0.97	2213377300	23625	49.10	93200	94100	93100	120900	65100	93000	93687.93	23.28	0	3076	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18371	2.61	0.50	12	0.12	36019.00	188949.00	121500	20230627	-22.72	82000	20230605	14.51	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	85600	9.70	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
101	20240612	130233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	900	2	0.97	1779575700	19001	39.49	93200	94100	93100	120900	65100	93000	93656.95	23.28	0	2909	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18371	2.61	0.50	12	0.10	36019.00	188949.00	121500	20230627	-22.72	82000	20230605	14.51	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	85600	9.70	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
102	20240612	120231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	800	2	0.86	1566048700	16725	34.76	93200	94100	93100	120900	65100	93000	93635.20	23.28	0	2632	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18351	2.60	0.50	12	0.09	36019.00	188949.00	121500	20230627	-22.80	82000	20230605	14.39	116400	-19.42	20240111	87800	6.83	20240412	121500	-22.80	20230627	85600	9.58	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
103	20240612	110231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	700	2	0.75	1278200300	13658	28.38	93200	94100	93100	120900	65100	93000	93586.20	23.28	0	1873	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18331	2.60	0.50	12	0.07	36019.00	188949.00	121500	20230627	-22.88	82000	20230605	14.27	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	85600	9.46	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
104	20240612	100231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	900	2	0.97	1093978700	11692	24.30	93200	94100	93100	120900	65100	93000	93566.43	23.28	0	1399	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18371	2.61	0.50	12	0.06	36019.00	188949.00	121500	20230627	-22.72	82000	20230605	14.51	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	85600	9.70	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
105	20240612	090232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	700	2	0.75	72416200	775	1.61	93200	93800	93200	120900	65100	93000	93440.26	23.28	0	-81	94733	93866	93433	92566	92133	93650	92350	1069	27900	5000	66960	100	1	19563983	18331	2.60	0.50	12	0.00	36019.00	188949.00	121500	20230627	-22.88	82000	20230605	14.27	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	85600	9.46	20230914	1.09	N	010060	5000	1068 억	4554828	N	N	36	N	N
106	20240610	160230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	0	3	0.00	3149034000	33621	77.85	93000	94700	92800	121600	65600	93600	93662.78	23.28	0	1045	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18312	2.60	0.50	12	0.17	36019.00	188949.00	121500	20230627	-22.96	82000	20230605	14.15	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	85600	9.35	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	467	N	N
107	20240610	150231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	100	2	0.11	2811345000	30016	69.50	93000	94700	92800	121600	65600	93600	93661.55	23.28	0	2396	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18331	2.60	0.50	12	0.15	36019.00	188949.00	121500	20230627	-22.88	82000	20230605	14.27	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	85600	9.46	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
108	20240610	140230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	600	2	0.64	2441685500	26081	60.39	93000	94700	92800	121600	65600	93600	93619.32	23.28	0	2131	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18429	2.62	0.50	12	0.13	36019.00	188949.00	121500	20230627	-22.47	82000	20230605	14.88	116400	-19.07	20240111	87800	7.29	20240412	121500	-22.47	20230627	85600	10.05	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
109	20240610	130230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	100	2	0.11	1954500800	20909	48.41	93000	94200	92800	121600	65600	93600	93476.53	23.28	0	-110	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18331	2.60	0.50	12	0.11	36019.00	188949.00	121500	20230627	-22.88	82000	20230605	14.27	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	85600	9.46	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
110	20240610	120230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	0	3	0.00	1650974400	17666	40.90	93000	94200	92800	121600	65600	93600	93454.91	23.28	0	328	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18312	2.60	0.50	12	0.09	36019.00	188949.00	121500	20230627	-22.96	82000	20230605	14.15	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	85600	9.35	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
111	20240610	110231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	100	2	0.11	1326952000	14213	32.91	93000	93900	92800	121600	65600	93600	93361.85	23.28	0	-159	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18331	2.60	0.50	12	0.07	36019.00	188949.00	121500	20230627	-22.88	82000	20230605	14.27	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	85600	9.46	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
112	20240610	100231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	0	3	0.00	863184200	9259	21.44	93000	93700	92800	121600	65600	93600	93226.50	23.28	0	491	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18312	2.60	0.50	12	0.05	36019.00	188949.00	121500	20230627	-22.96	82000	20230605	14.15	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	85600	9.35	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
113	20240610	090235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93000	-600	5	-0.64	220889700	2372	5.49	93000	93600	93000	121600	65600	93600	93123.82	23.28	0	-1227	95200	94400	93700	92900	92200	94800	93300	1069	28000	5000	67390	100	1	19563983	18195	2.58	0.49	12	0.01	36019.00	188949.00	121500	20230627	-23.46	82000	20230605	13.41	116400	-20.10	20240111	87800	5.92	20240412	121500	-23.46	20230627	85600	8.64	20230914	1.10	N	010060	5000	1068 억	4553887	N	N	425	N	N
114	20240607	160236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	200	2	0.21	3994912800	42751	98.32	93200	94500	93000	121400	65400	93400	93446.04	23.22	0	3858	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18312	2.60	0.50	12	0.22	36019.00	188949.00	121500	20230627	-22.96	79000	20230531	18.48	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	83000	12.77	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	425	N	N
115	20240607	150238	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	100	2	0.11	3757297500	40213	92.49	93200	94500	93000	121400	65400	93400	93434.90	23.22	0	3492	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18292	2.60	0.49	12	0.21	36019.00	188949.00	121500	20230627	-23.05	79000	20230531	18.35	116400	-19.67	20240111	87800	6.49	20240412	121500	-23.05	20230627	83000	12.65	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
116	20240607	140236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	0	3	0.00	3092771000	33094	76.11	93200	94500	93000	121400	65400	93400	93454.13	23.22	0	3646	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18273	2.59	0.49	12	0.17	36019.00	188949.00	121500	20230627	-23.13	79000	20230531	18.23	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	83000	12.53	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
117	20240607	130237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	0	3	0.00	2581996800	27625	63.53	93200	94500	93000	121400	65400	93400	93465.95	23.22	0	2389	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18273	2.59	0.49	12	0.14	36019.00	188949.00	121500	20230627	-23.13	79000	20230531	18.23	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	83000	12.53	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
118	20240607	120237	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	100	2	0.11	2045046400	21880	50.32	93200	94500	93000	121400	65400	93400	93466.47	23.22	0	-11	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18292	2.60	0.49	12	0.11	36019.00	188949.00	121500	20230627	-23.05	79000	20230531	18.35	116400	-19.67	20240111	87800	6.49	20240412	121500	-23.05	20230627	83000	12.65	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
119	20240607	110236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93300	-100	5	-0.11	1614590800	17271	39.72	93200	94500	93000	121400	65400	93400	93485.66	23.22	0	-841	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18253	2.59	0.49	12	0.09	36019.00	188949.00	121500	20230627	-23.21	79000	20230531	18.10	116400	-19.85	20240111	87800	6.26	20240412	121500	-23.21	20230627	83000	12.41	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
120	20240607	100236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93500	100	2	0.11	778520300	8304	19.10	93200	94500	93200	121400	65400	93400	93752.44	23.22	0	671	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18292	2.60	0.49	12	0.04	36019.00	188949.00	121500	20230627	-23.05	79000	20230531	18.35	116400	-19.67	20240111	87800	6.49	20240412	121500	-23.05	20230627	83000	12.65	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
121	20240607	090234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	600	2	0.64	155842700	1670	3.84	93200	94400	93200	121400	65400	93400	93318.98	23.22	0	-252	95333	94366	93733	92766	92133	94050	92450	1069	28000	5000	67240	100	1	19563983	18390	2.61	0.50	12	0.01	36019.00	188949.00	121500	20230627	-22.63	79000	20230531	18.99	116400	-19.24	20240111	87800	7.06	20240412	121500	-22.63	20230627	83000	13.25	20230607	1.10	N	010060	5000	1068 억	4541847	N	N	311	N	N
122	20240605	160234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-200	5	-0.21	4035042400	43065	77.66	93900	94700	93100	121600	65600	93600	93697.13	23.21	0	-10424	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18273	2.59	0.49	12	0.22	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	82000	13.90	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	311	N	N
123	20240605	150234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	0	3	0.00	3557657600	37958	68.45	93900	94700	93100	121600	65600	93600	93726.16	23.21	0	-9621	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18312	2.60	0.50	12	0.19	36019.00	188949.00	121500	20230627	-22.96	76200	20230530	22.83	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	82000	14.15	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
124	20240605	140234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93400	-200	5	-0.21	2656670200	28304	51.04	93900	94700	93100	121600	65600	93600	93862.01	23.21	0	-6256	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18273	2.59	0.49	12	0.14	36019.00	188949.00	121500	20230627	-23.13	76200	20230530	22.57	116400	-19.76	20240111	87800	6.38	20240412	121500	-23.13	20230627	82000	13.90	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
125	20240605	130236	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	400	2	0.43	1772163200	18854	34.00	93900	94700	93100	121600	65600	93600	93994.02	23.21	0	-67	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18390	2.61	0.50	12	0.10	36019.00	188949.00	121500	20230627	-22.63	76200	20230530	23.36	116400	-19.24	20240111	87800	7.06	20240412	121500	-22.63	20230627	82000	14.63	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
126	20240605	120234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	500	2	0.53	1334848500	14213	25.63	93900	94700	93100	121600	65600	93600	93917.43	23.21	0	-243	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18410	2.61	0.50	12	0.07	36019.00	188949.00	121500	20230627	-22.55	76200	20230530	23.49	116400	-19.16	20240111	87800	7.18	20240412	121500	-22.55	20230627	82000	14.76	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
127	20240605	110235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94400	800	2	0.85	1127483500	12010	21.66	93900	94700	93100	121600	65600	93600	93878.73	23.21	0	-8	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18468	2.62	0.50	12	0.06	36019.00	188949.00	121500	20230627	-22.30	76200	20230530	23.88	116400	-18.90	20240111	87800	7.52	20240412	121500	-22.30	20230627	82000	15.12	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
128	20240605	100235	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	600	2	0.64	672588100	7182	12.95	93900	94300	93100	121600	65600	93600	93649.14	23.21	0	470	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18429	2.62	0.50	12	0.04	36019.00	188949.00	121500	20230627	-22.47	76200	20230530	23.62	116400	-19.07	20240111	87800	7.29	20240412	121500	-22.47	20230627	82000	14.88	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
129	20240605	090234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93700	100	2	0.11	68071800	726	1.31	93900	94000	93600	121600	65600	93600	93762.81	23.21	0	-451	96266	94932	94266	92932	92266	94600	92600	1069	28000	5000	67390	100	1	19563983	18331	2.60	0.50	12	0.00	36019.00	188949.00	121500	20230627	-22.88	76200	20230530	22.97	116400	-19.50	20240111	87800	6.72	20240412	121500	-22.88	20230627	82000	14.27	20230605	1.08	N	010060	5000	1068 억	4540329	N	N	53	N	N
130	20240604	160232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93600	-2000	5	-2.09	5208420400	55379	120.08	94300	95600	93600	124200	67000	95600	94050.88	23.27	0	-14231	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18312	2.60	0.50	12	0.28	36019.00	188949.00	121500	20230627	-22.96	76200	20230530	22.83	116400	-19.59	20240111	87800	6.61	20240412	121500	-22.96	20230627	82000	14.15	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	53	N	N
131	20240604	150233	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93800	-1800	5	-1.88	4639245500	49300	106.90	94300	95600	93600	124200	67000	95600	94102.34	23.27	0	-15196	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18351	2.60	0.50	12	0.25	36019.00	188949.00	121500	20230627	-22.80	76200	20230530	23.10	116400	-19.42	20240111	87800	6.83	20240412	121500	-22.80	20230627	82000	14.39	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
132	20240604	140234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	93900	-1700	5	-1.78	3407305500	36161	78.41	94300	95600	93900	124200	67000	95600	94225.98	23.27	0	-13250	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18371	2.61	0.50	12	0.18	36019.00	188949.00	121500	20230627	-22.72	76200	20230530	23.23	116400	-19.33	20240111	87800	6.95	20240412	121500	-22.72	20230627	82000	14.51	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
133	20240604	130232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-1600	5	-1.67	2896546200	30732	66.64	94300	95600	93900	124200	67000	95600	94251.80	23.27	0	-11482	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18390	2.61	0.50	12	0.16	36019.00	188949.00	121500	20230627	-22.63	76200	20230530	23.36	116400	-19.24	20240111	87800	7.06	20240412	121500	-22.63	20230627	82000	14.63	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
134	20240604	120231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94000	-1600	5	-1.67	2493514800	26444	57.34	94300	95600	93900	124200	67000	95600	94294.16	23.27	0	-9866	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18390	2.61	0.50	12	0.14	36019.00	188949.00	121500	20230627	-22.63	76200	20230530	23.36	116400	-19.24	20240111	87800	7.06	20240412	121500	-22.63	20230627	82000	14.63	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
135	20240604	110232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94100	-1500	5	-1.57	1984768900	21031	45.60	94300	95600	94000	124200	67000	95600	94373.49	23.27	0	-7074	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18410	2.61	0.50	12	0.11	36019.00	188949.00	121500	20230627	-22.55	76200	20230530	23.49	116400	-19.16	20240111	87800	7.18	20240412	121500	-22.55	20230627	82000	14.76	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
136	20240604	100232	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94200	-1400	5	-1.46	1317290700	13942	30.23	94300	95600	94200	124200	67000	95600	94483.63	23.27	0	-3918	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18429	2.62	0.50	12	0.07	36019.00	188949.00	121500	20230627	-22.47	76200	20230530	23.62	116400	-19.07	20240111	87800	7.29	20240412	121500	-22.47	20230627	82000	14.88	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
137	20240604	090234	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	94600	-1000	5	-1.05	351398600	3722	8.07	94300	95600	94300	124200	67000	95600	94411.23	23.27	0	207	99533	97566	96233	94266	92933	96900	93600	1069	28600	5000	68830	100	1	19563983	18508	2.63	0.50	12	0.02	36019.00	188949.00	121500	20230627	-22.14	76200	20230530	24.15	116400	-18.73	20240111	87800	7.74	20240412	121500	-22.14	20230627	82000	15.37	20230605	1.15	N	010060	5000	1068 억	4552022	N	N	37	N	N
138	20240603	160231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95600	-1300	5	-1.34	4385916400	45814	59.83	96900	98200	94900	125900	67900	96900	95733.29	23.36	0	-19447	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18703	2.65	0.51	12	0.23	36019.00	188949.00	121500	20230627	-21.32	76200	20230530	25.46	116400	-17.87	20240111	87800	8.88	20240412	121500	-21.32	20230627	82000	16.59	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	37	N	N
139	20240603	150230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95500	-1400	5	-1.44	4067959400	42488	55.48	96900	98200	94900	125900	67900	96900	95743.56	23.36	0	-19186	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18684	2.65	0.51	12	0.22	36019.00	188949.00	121500	20230627	-21.40	76200	20230530	25.33	116400	-17.96	20240111	87800	8.77	20240412	121500	-21.40	20230627	82000	16.46	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N
140	20240603	140231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95800	-1100	5	-1.14	3511642800	36683	47.90	96900	98200	94900	125900	67900	96900	95729.24	23.36	0	-17583	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18742	2.66	0.51	12	0.19	36019.00	188949.00	121500	20230627	-21.15	76200	20230530	25.72	116400	-17.70	20240111	87800	9.11	20240412	121500	-21.15	20230627	82000	16.83	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N
141	20240603	130231	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95800	-1100	5	-1.14	3246554100	33919	44.29	96900	98200	94900	125900	67900	96900	95714.70	23.36	0	-16788	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18742	2.66	0.51	12	0.17	36019.00	188949.00	121500	20230627	-21.15	76200	20230530	25.72	116400	-17.70	20240111	87800	9.11	20240412	121500	-21.15	20230627	82000	16.83	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N
142	20240603	120230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95700	-1200	5	-1.24	2771058700	28956	37.81	96900	98200	94900	125900	67900	96900	95698.70	23.36	0	-14465	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18723	2.66	0.51	12	0.15	36019.00	188949.00	121500	20230627	-21.23	76200	20230530	25.59	116400	-17.78	20240111	87800	9.00	20240412	121500	-21.23	20230627	82000	16.71	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N
143	20240603	110230	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95600	-1300	5	-1.34	2326131400	24305	31.74	96900	98200	94900	125900	67900	96900	95705.58	23.36	0	-12593	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18703	2.65	0.51	12	0.12	36019.00	188949.00	121500	20230627	-21.32	76200	20230530	25.46	116400	-17.87	20240111	87800	8.88	20240412	121500	-21.32	20230627	82000	16.59	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N
144	20240603	100228	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	95700	-1200	5	-1.24	1319896500	13748	17.95	96900	98200	95400	125900	67900	96900	96006.05	23.36	0	-5348	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18723	2.66	0.51	12	0.07	36019.00	188949.00	121500	20230627	-21.23	76200	20230530	25.59	116400	-17.78	20240111	87800	9.00	20240412	121500	-21.23	20230627	82000	16.71	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N
145	20240603	090229	55	40.00	KOSPI200	금융업	N	N	N	Y	40	N	96000	-900	5	-0.93	194254400	2021	2.64	96900	96900	95400	125900	67900	96900	96115.63	23.36	0	292	99300	98100	95700	94500	92100	98700	95100	1069	29000	5000	69760	100	1	19563983	18781	2.67	0.51	12	0.01	36019.00	188949.00	121500	20230627	-20.99	76200	20230530	25.98	116400	-17.53	20240111	87800	9.34	20240412	121500	-20.99	20230627	82000	17.07	20230605	1.11	N	010060	5000	1068 억	4570507	N	N	8	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History