KissMeData/000240/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 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	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	140	2	1.19	610235780	51338	88.59	11780	12000	11760	15280	8240	11760	11886.59	9.00	0	-7356	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11297	6.80	0.29	12	0.05	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8540876	N	N	2731	N	N
3	20230630	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11850	90	2	0.77	572958640	48204	83.18	11780	12000	11760	15280	8240	11760	11886.12	9.00	0	-6472	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11250	6.78	0.29	12	0.05	1749.00	40622.00	14900	20220908	-20.47	11400	20220715	3.95	14350	-17.42	20230102	11470	3.31	20230323	14900	-20.47	20220908	11400	3.95	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
4	20230630	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	190	2	1.62	504014480	42417	73.19	11780	12000	11760	15280	8240	11760	11882.37	9.00	0	-4570	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11345	6.83	0.29	12	0.04	1749.00	40622.00	14900	20220908	-19.80	11400	20220715	4.82	14350	-16.72	20230102	11470	4.18	20230323	14900	-19.80	20220908	11400	4.82	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
5	20230630	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	200	2	1.70	443897970	37380	64.50	11780	12000	11760	15280	8240	11760	11875.28	9.00	0	-3561	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11354	6.84	0.29	12	0.04	1749.00	40622.00	14900	20220908	-19.73	11400	20220715	4.91	14350	-16.66	20230102	11470	4.27	20230323	14900	-19.73	20220908	11400	4.91	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
6	20230630	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	100	2	0.85	374458420	31555	54.45	11780	12000	11760	15280	8240	11760	11866.85	9.00	0	-1846	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11259	6.78	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.40	11400	20220715	4.04	14350	-17.35	20230102	11470	3.40	20230323	14900	-20.40	20220908	11400	4.04	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
7	20230630	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	130	2	1.11	320161780	26989	46.57	11780	12000	11760	15280	8240	11760	11862.68	9.00	0	-2020	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11288	6.80	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.20	11400	20220715	4.30	14350	-17.14	20230102	11470	3.66	20230323	14900	-20.20	20220908	11400	4.30	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
8	20230630	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	120	2	1.02	218488240	18467	31.87	11780	11960	11760	15280	8240	11760	11831.28	9.00	0	-424	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11278	6.79	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.27	11400	20220715	4.21	14350	-17.21	20230102	11470	3.57	20230323	14900	-20.27	20220908	11400	4.21	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
9	20230630	090105	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11770	10	2	0.09	2225210	189	0.33	11780	11780	11770	15280	8240	11760	11773.60	9.00	0	-58	12026	11892	11826	11692	11626	11860	11660	475	3520	500	8700	10	1	94935240	11174	6.73	0.29	12	0.00	1749.00	40622.00	14900	20220908	-21.01	11400	20220715	3.25	14350	-17.98	20230102	11470	2.62	20230323	14900	-21.01	20220908	11400	3.25	20220715	0.35	Y	000240	500	474 억	8540876	N	N	1410	N	N
10	20230629	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11760	-200	5	-1.67	685880450	57949	108.24	11860	11960	11760	15540	8380	11960	11835.95	9.00	0	-13262	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11164	6.72	0.29	12	0.06	1749.00	40622.00	14900	20220908	-21.07	11400	20220715	3.16	14350	-18.05	20230102	11470	2.53	20230323	14900	-21.07	20220908	11400	3.16	20220715	0.35	Y	000240	500	474 억	8546568	N	N	1410	N	N
11	20230629	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11790	-170	5	-1.42	559625160	47226	88.21	11860	11960	11770	15540	8380	11960	11849.94	9.00	0	-11939	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11193	6.74	0.29	12	0.05	1749.00	40622.00	14900	20220908	-20.87	11400	20220715	3.42	14350	-17.84	20230102	11470	2.79	20230323	14900	-20.87	20220908	11400	3.42	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
12	20230629	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-80	5	-0.67	464802750	39201	73.22	11860	11960	11790	15540	8380	11960	11856.91	9.00	0	-9068	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11278	6.79	0.29	12	0.04	1749.00	40622.00	14900	20220908	-20.27	11400	20220715	4.21	14350	-17.21	20230102	11470	3.57	20230323	14900	-20.27	20220908	11400	4.21	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
13	20230629	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-130	5	-1.09	350936080	29582	55.26	11860	11960	11800	15540	8380	11960	11863.16	9.00	0	-6919	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11231	6.76	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.60	11400	20220715	3.77	14350	-17.56	20230102	11470	3.14	20230323	14900	-20.60	20220908	11400	3.77	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
14	20230629	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-140	5	-1.17	308339210	25977	48.52	11860	11960	11800	15540	8380	11960	11869.70	9.00	0	-6474	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11221	6.76	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.67	11400	20220715	3.68	14350	-17.63	20230102	11470	3.05	20230323	14900	-20.67	20220908	11400	3.68	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
15	20230629	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	-70	5	-0.59	232709970	19596	36.60	11860	11960	11800	15540	8380	11960	11875.38	9.00	0	-4859	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11288	6.80	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.20	11400	20220715	4.30	14350	-17.14	20230102	11470	3.66	20230323	14900	-20.20	20220908	11400	4.30	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
16	20230629	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	-30	5	-0.25	171316180	14440	26.97	11860	11960	11800	15540	8380	11960	11864.00	9.00	0	-2269	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11326	6.82	0.29	12	0.02	1749.00	40622.00	14900	20220908	-19.93	11400	20220715	4.65	14350	-16.86	20230102	11470	4.01	20230323	14900	-19.93	20220908	11400	4.65	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
17	20230629	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	-70	5	-0.59	16483800	1389	2.59	11860	11910	11860	15540	8380	11960	11867.39	9.00	0	-51	12173	12066	11963	11856	11753	12120	11910	475	3580	500	8850	10	1	94935240	11288	6.80	0.29	12	0.00	1749.00	40622.00	14900	20220908	-20.20	11400	20220715	4.30	14350	-17.14	20230102	11470	3.66	20230323	14900	-20.20	20220908	11400	4.30	20220715	0.35	Y	000240	500	474 억	8546568	N	N	5628	N	N
18	20230628	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	70	2	0.59	641216240	53536	181.39	11880	12070	11860	15450	8330	11890	11977.29	9.01	37	-5811	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11354	6.84	0.29	12	0.06	1749.00	40622.00	14900	20220908	-19.73	11400	20220715	4.91	14350	-16.66	20230102	11470	4.27	20230323	14900	-19.73	20220908	11400	4.91	20220715	0.35	Y	000240	500	474 억	8549158	N	N	5628	N	N
19	20230628	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	80	2	0.67	590489410	49297	167.02	11880	12070	11860	15450	8330	11890	11978.20	9.01	37	-3765	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11364	6.84	0.29	12	0.05	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
20	20230628	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	110	2	0.93	482072020	40249	136.37	11880	12070	11860	15450	8330	11890	11977.24	9.01	37	-1866	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11392	6.86	0.30	12	0.04	1749.00	40622.00	14900	20220908	-19.46	11400	20220715	5.26	14350	-16.38	20230102	11470	4.62	20230323	14900	-19.46	20220908	11400	5.26	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
21	20230628	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	10	2	0.08	391013980	32656	110.64	11880	12070	11860	15450	8330	11890	11973.73	9.01	37	619	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11297	6.80	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
22	20230628	120103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	-10	5	-0.08	360629990	30102	101.99	11880	12070	11860	15450	8330	11890	11980.27	9.01	37	384	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11278	6.79	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.27	11400	20220715	4.21	14350	-17.21	20230102	11470	3.57	20230323	14900	-20.27	20220908	11400	4.21	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
23	20230628	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	10	2	0.08	305191840	25439	86.19	11880	12070	11880	15450	8330	11890	11997.01	9.01	37	1222	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11297	6.80	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
24	20230628	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12050	160	2	1.35	218427570	18204	61.68	11880	12070	11880	15450	8330	11890	11998.88	9.01	37	3713	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11440	6.89	0.30	12	0.02	1749.00	40622.00	14900	20220908	-19.13	11400	20220715	5.70	14350	-16.03	20230102	11470	5.06	20230323	14900	-19.13	20220908	11400	5.70	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
25	20230628	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	10	2	0.08	1355280	114	0.39	11880	11900	11880	15450	8330	11890	11888.42	9.01	37	-34	12070	11980	11880	11790	11690	12025	11835	475	3560	500	8790	10	1	94935240	11297	6.80	0.29	12	0.00	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8549158	N	N	3198	N	N
26	20230627	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11890	20	2	0.17	348966600	29505	77.74	11870	11970	11780	15430	8310	11870	11827.37	8.99	0	2647	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11288	6.80	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.20	11400	20220715	4.30	14350	-17.14	20230102	11470	3.66	20230323	14900	-20.20	20220908	11400	4.30	20220715	0.35	Y	000240	500	474 억	8538723	N	N	3198	N	N
27	20230627	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-50	5	-0.42	303525190	25674	67.65	11870	11970	11780	15430	8310	11870	11822.28	8.99	0	3220	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11221	6.76	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.67	11400	20220715	3.68	14350	-17.63	20230102	11470	3.05	20230323	14900	-20.67	20220908	11400	3.68	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
28	20230627	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	-40	5	-0.34	269339500	22785	60.04	11870	11970	11780	15430	8310	11870	11820.91	8.99	0	3245	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11231	6.76	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.60	11400	20220715	3.77	14350	-17.56	20230102	11470	3.14	20230323	14900	-20.60	20220908	11400	3.77	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
29	20230627	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	-90	5	-0.76	241553130	20431	53.84	11870	11970	11780	15430	8310	11870	11822.87	8.99	0	3086	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11183	6.74	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.94	11400	20220715	3.33	14350	-17.91	20230102	11470	2.70	20230323	14900	-20.94	20220908	11400	3.33	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
30	20230627	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-70	5	-0.59	200464590	16945	44.65	11870	11970	11780	15430	8310	11870	11830.31	8.99	0	4447	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11202	6.75	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.81	11400	20220715	3.51	14350	-17.77	20230102	11470	2.88	20230323	14900	-20.81	20220908	11400	3.51	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
31	20230627	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11820	-50	5	-0.42	186360650	15751	41.50	11870	11970	11780	15430	8310	11870	11831.67	8.99	0	4919	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11221	6.76	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.67	11400	20220715	3.68	14350	-17.63	20230102	11470	3.05	20230323	14900	-20.67	20220908	11400	3.68	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
32	20230627	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	-60	5	-0.51	66640530	5608	14.78	11870	11970	11810	15430	8310	11870	11883.12	8.99	0	1250	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11212	6.75	0.29	12	0.01	1749.00	40622.00	14900	20220908	-20.74	11400	20220715	3.60	14350	-17.70	20230102	11470	2.96	20230323	14900	-20.74	20220908	11400	3.60	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
33	20230627	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	80	2	0.67	7314710	615	1.62	11870	11950	11870	15430	8310	11870	11893.84	8.99	0	-180	12163	12016	11833	11686	11503	12090	11760	475	3560	500	8780	10	1	94935240	11345	6.83	0.29	12	0.00	1749.00	40622.00	14900	20220908	-19.80	11400	20220715	4.82	14350	-16.72	20230102	11470	4.18	20230323	14900	-19.80	20220908	11400	4.82	20220715	0.35	Y	000240	500	474 억	8538723	N	N	8280	N	N
34	20230626	160104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	100	2	0.85	449788100	37901	26.75	11650	11980	11650	15300	8240	11770	11867.45	9.00	0	-9531	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11269	6.79	0.29	12	0.04	1749.00	40622.00	14900	20220908	-20.34	11400	20220715	4.12	14350	-17.28	20230102	11470	3.49	20230323	14900	-20.34	20220908	11400	4.12	20220715	0.35	Y	000240	500	474 억	8545582	N	N	8280	N	N
35	20230626	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	100	2	0.85	408992440	34467	24.33	11650	11980	11650	15300	8240	11770	11866.20	9.00	0	-7726	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11269	6.79	0.29	12	0.04	1749.00	40622.00	14900	20220908	-20.34	11400	20220715	4.12	14350	-17.28	20230102	11470	3.49	20230323	14900	-20.34	20220908	11400	4.12	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
36	20230626	140104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	130	2	1.10	322506480	27193	19.19	11650	11980	11650	15300	8240	11770	11859.91	9.00	0	-4682	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11297	6.80	0.29	12	0.03	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
37	20230626	130104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11830	60	2	0.51	253026830	21354	15.07	11650	11980	11650	15300	8240	11770	11849.15	9.00	0	-1565	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11231	6.76	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.60	11400	20220715	3.77	14350	-17.56	20230102	11470	3.14	20230323	14900	-20.60	20220908	11400	3.77	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
38	20230626	120104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	90	2	0.76	208552170	17600	12.42	11650	11980	11650	15300	8240	11770	11849.56	9.00	0	-912	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11259	6.78	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.40	11400	20220715	4.04	14350	-17.35	20230102	11470	3.40	20230323	14900	-20.40	20220908	11400	4.04	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
39	20230626	110104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11860	90	2	0.76	182436220	15396	10.87	11650	11980	11650	15300	8240	11770	11849.59	9.00	0	-73	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11259	6.78	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.40	11400	20220715	4.04	14350	-17.35	20230102	11470	3.40	20230323	14900	-20.40	20220908	11400	4.04	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
40	20230626	100104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11810	40	2	0.34	71838270	6091	4.30	11650	11860	11650	15300	8240	11770	11794.17	9.00	0	475	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11212	6.75	0.29	12	0.01	1749.00	40622.00	14900	20220908	-20.74	11400	20220715	3.60	14350	-17.70	20230102	11470	2.96	20230323	14900	-20.74	20220908	11400	3.60	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
41	20230626	090104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11750	-20	5	-0.17	9251560	792	0.56	11650	11770	11650	15300	8240	11770	11681.26	9.00	0	-21	12130	11950	11780	11600	11430	11865	11515	475	3530	500	8700	10	1	94935240	11155	6.72	0.29	12	0.00	1749.00	40622.00	14900	20220908	-21.14	11400	20220715	3.07	14350	-18.12	20230102	11470	2.44	20230323	14900	-21.14	20220908	11400	3.07	20220715	0.35	Y	000240	500	474 억	8545582	N	N	21698	N	N
42	20230623	150104	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11770	-200	5	-1.67	1587922500	134708	236.08	11950	11960	11610	15560	8380	11970	11787.89	9.04	0	-29550	12136	12052	11916	11832	11696	12095	11875	475	3590	500	8850	10	1	94935240	11174	6.73	0.29	12	0.14	1749.00	40622.00	14900	20220908	-21.01	11400	20220715	3.25	14350	-17.98	20230102	11470	2.62	20230323	14900	-21.01	20220908	11400	3.25	20220715	0.35	Y	000240	500	474 억	8582334	N	N	6173	N	N
43	20230623	140103	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	-70	5	-0.58	1281713580	108954	190.94	11950	11960	11610	15560	8380	11970	11763.80	9.04	0	-15850	12136	12052	11916	11832	11696	12095	11875	475	3590	500	8850	10	1	94935240	11297	6.80	0.29	12	0.11	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8582334	N	N	6173	N	N
44	20230622	160532	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	100	2	0.84	680088670	57061	57.40	11870	12000	11780	15430	8310	11870	11918.63	9.04	37	-3132	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11364	6.84	0.29	12	0.06	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.35	Y	000240	500	474 억	8582241	N	N	6173	N	N
45	20230622	151007	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11900	30	2	0.25	595390330	49982	50.28	11870	12000	11780	15430	8310	11870	11912.10	9.04	37	-1814	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11297	6.80	0.29	12	0.05	1749.00	40622.00	14900	20220908	-20.13	11400	20220715	4.39	14350	-17.07	20230102	11470	3.75	20230323	14900	-20.13	20220908	11400	4.39	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
46	20230622	140306	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	90	2	0.76	507677730	42622	42.88	11870	12000	11780	15430	8310	11870	11911.17	9.04	37	74	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11354	6.84	0.29	12	0.04	1749.00	40622.00	14900	20220908	-19.73	11400	20220715	4.91	14350	-16.66	20230102	11470	4.27	20230323	14900	-19.73	20220908	11400	4.91	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
47	20230622	130130	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	110	2	0.93	381708560	32095	32.29	11870	12000	11780	15430	8310	11870	11893.09	9.04	37	1307	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11373	6.85	0.29	12	0.03	1749.00	40622.00	14900	20220908	-19.60	11400	20220715	5.09	14350	-16.52	20230102	11470	4.45	20230323	14900	-19.60	20220908	11400	5.09	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
48	20230622	120944	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	100	2	0.84	334952980	28195	28.36	11870	11980	11780	15430	8310	11870	11879.87	9.04	37	2162	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11364	6.84	0.29	12	0.03	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
49	20230622	111000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11880	10	2	0.08	241114600	20333	20.45	11870	11940	11780	15430	8310	11870	11858.29	9.04	37	93	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11278	6.79	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.27	11400	20220715	4.21	14350	-17.21	20230102	11470	3.57	20230323	14900	-20.27	20220908	11400	4.21	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
50	20230622	101031	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11930	60	2	0.51	135723970	11475	11.54	11870	11930	11780	15430	8310	11870	11827.78	9.04	37	-2277	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11326	6.82	0.29	12	0.01	1749.00	40622.00	14900	20220908	-19.93	11400	20220715	4.65	14350	-16.86	20230102	11470	4.01	20230323	14900	-19.93	20220908	11400	4.65	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
51	20230622	091016	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	-90	5	-0.76	19664820	1666	1.68	11870	11870	11780	15430	8310	11870	11803.45	9.04	37	-1176	12056	11962	11856	11762	11656	11910	11710	475	3560	500	8780	10	1	94935240	11183	6.74	0.29	12	0.00	1749.00	40622.00	14900	20220908	-20.94	11400	20220715	3.33	14350	-17.91	20230102	11470	2.70	20230323	14900	-20.94	20220908	11400	3.33	20220715	0.35	Y	000240	500	474 억	8582241	N	N	7359	N	N
52	20230621	160656	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	-100	5	-0.84	1178305120	99407	153.54	11920	11950	11750	15560	8380	11970	11853.33	9.06	37	-25605	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11269	6.79	0.29	12	0.10	1749.00	40622.00	14900	20220908	-20.34	11400	20220715	4.12	14350	-17.28	20230102	11470	3.49	20230323	14900	-20.34	20220908	11400	4.12	20220715	0.36	Y	000240	500	474 억	8597851	N	N	7359	N	N
53	20230621	150149	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11870	-100	5	-0.84	1113333160	93933	145.08	11920	11950	11750	15560	8380	11970	11852.42	9.06	37	-23837	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11269	6.79	0.29	12	0.10	1749.00	40622.00	14900	20220908	-20.34	11400	20220715	4.12	14350	-17.28	20230102	11470	3.49	20230323	14900	-20.34	20220908	11400	4.12	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
54	20230621	140249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11920	-50	5	-0.42	956114480	80691	124.63	11920	11950	11750	15560	8380	11970	11849.08	9.06	37	-21001	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11316	6.82	0.29	12	0.08	1749.00	40622.00	14900	20220908	-20.00	11400	20220715	4.56	14350	-16.93	20230102	11470	3.92	20230323	14900	-20.00	20220908	11400	4.56	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
55	20230621	130734	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11770	-200	5	-1.67	800984860	67639	104.47	11920	11940	11750	15560	8380	11970	11842.06	9.06	37	-20892	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11174	6.73	0.29	12	0.07	1749.00	40622.00	14900	20220908	-21.01	11400	20220715	3.25	14350	-17.98	20230102	11470	2.62	20230323	14900	-21.01	20220908	11400	3.25	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
56	20230621	120638	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11780	-190	5	-1.59	724271010	61122	94.40	11920	11940	11750	15560	8380	11970	11849.60	9.06	37	-20442	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11183	6.74	0.29	12	0.06	1749.00	40622.00	14900	20220908	-20.94	11400	20220715	3.33	14350	-17.91	20230102	11470	2.70	20230323	14900	-20.94	20220908	11400	3.33	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
57	20230621	110612	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11800	-170	5	-1.42	573374850	48305	74.61	11920	11940	11760	15560	8380	11970	11869.89	9.06	37	-17655	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11202	6.75	0.29	12	0.05	1749.00	40622.00	14900	20220908	-20.81	11400	20220715	3.51	14350	-17.77	20230102	11470	2.88	20230323	14900	-20.81	20220908	11400	3.51	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
58	20230621	100841	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11910	-60	5	-0.50	203606090	17083	26.39	11920	11940	11910	15560	8380	11970	11918.64	9.06	37	-8759	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11307	6.81	0.29	12	0.02	1749.00	40622.00	14900	20220908	-20.07	11400	20220715	4.47	14350	-17.00	20230102	11470	3.84	20230323	14900	-20.07	20220908	11400	4.47	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
59	20230621	090714	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11910	-60	5	-0.50	55697170	4672	7.22	11920	11940	11910	15560	8380	11970	11921.48	9.06	37	-2457	12183	12076	11993	11886	11803	12130	11940	475	3590	500	8850	10	1	94935240	11307	6.81	0.29	12	0.00	1749.00	40622.00	14900	20220908	-20.07	11400	20220715	4.47	14350	-17.00	20230102	11470	3.84	20230323	14900	-20.07	20220908	11400	4.47	20220715	0.36	Y	000240	500	474 억	8597851	N	N	5502	N	N
60	20230620	160541	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	-30	5	-0.25	776673260	64713	238.56	11910	12100	11910	15600	8400	12000	12001.85	9.05	37	-3462	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11364	6.84	0.29	12	0.07	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.35	Y	000240	500	474 억	8595734	N	N	5502	N	N
61	20230620	150300	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	-30	5	-0.25	731237450	60917	224.57	11910	12100	11910	15600	8400	12000	12003.83	9.05	37	-1329	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11364	6.84	0.29	12	0.06	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
62	20230620	140516	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	10	2	0.08	651824330	54291	200.14	11910	12100	11910	15600	8400	12000	12006.12	9.05	37	717	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11402	6.87	0.30	12	0.06	1749.00	40622.00	14900	20220908	-19.40	11400	20220715	5.35	14350	-16.31	20230102	11470	4.71	20230323	14900	-19.40	20220908	11400	5.35	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
63	20230620	130610	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	-10	5	-0.08	600313590	50001	184.33	11910	12100	11910	15600	8400	12000	12006.03	9.05	37	2495	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11383	6.86	0.30	12	0.05	1749.00	40622.00	14900	20220908	-19.53	11400	20220715	5.18	14350	-16.45	20230102	11470	4.53	20230323	14900	-19.53	20220908	11400	5.18	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
64	20230620	120918	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	20	2	0.17	558571910	46529	171.53	11910	12100	11910	15600	8400	12000	12004.81	9.05	37	3366	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11411	6.87	0.30	12	0.05	1749.00	40622.00	14900	20220908	-19.33	11400	20220715	5.44	14350	-16.24	20230102	11470	4.80	20230323	14900	-19.33	20220908	11400	5.44	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
65	20230620	110249	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	-20	5	-0.17	461689540	38470	141.82	11910	12100	11910	15600	8400	12000	12001.29	9.05	37	5744	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11373	6.85	0.29	12	0.04	1749.00	40622.00	14900	20220908	-19.60	11400	20220715	5.09	14350	-16.52	20230102	11470	4.45	20230323	14900	-19.60	20220908	11400	5.09	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
66	20230620	100804	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	20	2	0.17	241635090	20130	74.21	11910	12100	11910	15600	8400	12000	12003.73	9.05	37	486	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11411	6.87	0.30	12	0.02	1749.00	40622.00	14900	20220908	-19.33	11400	20220715	5.44	14350	-16.24	20230102	11470	4.80	20230323	14900	-19.33	20220908	11400	5.44	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
67	20230620	090129	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11950	-50	5	-0.42	20654130	1734	6.39	11910	11950	11910	15600	8400	12000	11911.26	9.05	37	329	12140	12070	12010	11940	11880	12065	11935	475	3600	500	8880	10	1	94935240	11345	6.83	0.29	12	0.00	1749.00	40622.00	14900	20220908	-19.80	11400	20220715	4.82	14350	-16.72	20230102	11470	4.18	20230323	14900	-19.80	20220908	11400	4.82	20220715	0.35	Y	000240	500	474 억	8595734	N	N	4113	N	N
68	20230619	160233	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	0	3	0.00	324929980	27124	60.53	12000	12080	11950	15600	8400	12000	11979.40	9.06	0	-11502	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11392	6.86	0.30	12	0.03	1749.00	40622.00	14900	20220908	-19.46	11400	20220715	5.26	14350	-16.38	20230102	11470	4.62	20230323	14900	-19.46	20220908	11400	5.26	20220715	0.34	Y	000240	500	474 억	8602381	N	N	4113	N	N
69	20230619	150426	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	-20	5	-0.17	292523530	24422	54.50	12000	12080	11950	15600	8400	12000	11977.84	9.06	0	-10836	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11373	6.85	0.29	12	0.03	1749.00	40622.00	14900	20220908	-19.60	11400	20220715	5.09	14350	-16.52	20230102	11470	4.45	20230323	14900	-19.60	20220908	11400	5.09	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
70	20230619	140607	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	-30	5	-0.25	251752640	21017	46.90	12000	12080	11950	15600	8400	12000	11978.49	9.06	0	-8221	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11364	6.84	0.29	12	0.02	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
71	20230619	130111	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11990	-10	5	-0.08	215888380	18021	40.21	12000	12080	11950	15600	8400	12000	11979.78	9.06	0	-6800	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11383	6.86	0.30	12	0.02	1749.00	40622.00	14900	20220908	-19.53	11400	20220715	5.18	14350	-16.45	20230102	11470	4.53	20230323	14900	-19.53	20220908	11400	5.18	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
72	20230619	120338	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11980	-20	5	-0.17	175860450	14680	32.76	12000	12080	11950	15600	8400	12000	11979.54	9.06	0	-4969	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11373	6.85	0.29	12	0.02	1749.00	40622.00	14900	20220908	-19.60	11400	20220715	5.09	14350	-16.52	20230102	11470	4.45	20230323	14900	-19.60	20220908	11400	5.09	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
73	20230619	110109	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	0	3	0.00	133706660	11165	24.91	12000	12080	11950	15600	8400	12000	11975.44	9.06	0	-2841	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11392	6.86	0.30	12	0.01	1749.00	40622.00	14900	20220908	-19.46	11400	20220715	5.26	14350	-16.38	20230102	11470	4.62	20230323	14900	-19.46	20220908	11400	5.26	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
74	20230619	100757	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11970	-30	5	-0.25	115144940	9617	21.46	12000	12080	11950	15600	8400	12000	11972.96	9.06	0	-2208	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11364	6.84	0.29	12	0.01	1749.00	40622.00	14900	20220908	-19.66	11400	20220715	5.00	14350	-16.59	20230102	11470	4.36	20230323	14900	-19.66	20220908	11400	5.00	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
75	20230619	090413	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	11960	-40	5	-0.33	10913100	911	2.03	12000	12000	11960	15600	8400	12000	11978.40	9.06	0	-726	12200	12100	12050	11950	11900	12075	11925	475	3600	500	8880	10	1	94935240	11354	6.84	0.29	12	0.00	1749.00	40622.00	14900	20220908	-19.73	11400	20220715	4.91	14350	-16.66	20230102	11470	4.27	20230323	14900	-19.73	20220908	11400	4.91	20220715	0.34	Y	000240	500	474 억	8602381	N	N	5310	N	N
76	20230616	161000	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12000	-30	5	-0.25	538784300	44763	67.57	12040	12150	12000	15630	8430	12030	12036.39	9.07	37	-7474	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11392	6.86	0.30	12	0.05	1749.00	40622.00	14900	20220908	-19.46	11400	20220715	5.26	14350	-16.38	20230102	11470	4.62	20230323	14900	-19.46	20220908	11400	5.26	20220715	0.34	Y	000240	500	474 억	8606444	N	N	5310	N	N
77	20230616	150207	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	-20	5	-0.17	434794180	36100	54.50	12040	12150	12000	15630	8430	12030	12044.16	9.07	37	-9340	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11402	6.87	0.30	12	0.04	1749.00	40622.00	14900	20220908	-19.40	11400	20220715	5.35	14350	-16.31	20230102	11470	4.71	20230323	14900	-19.40	20220908	11400	5.35	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
78	20230616	140622	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12020	-10	5	-0.08	378744230	31434	47.45	12040	12150	12010	15630	8430	12030	12048.87	9.07	37	-6760	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11411	6.87	0.30	12	0.03	1749.00	40622.00	14900	20220908	-19.33	11400	20220715	5.44	14350	-16.24	20230102	11470	4.80	20230323	14900	-19.33	20220908	11400	5.44	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
79	20230616	130110	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12030	0	3	0.00	317160580	26312	39.72	12040	12150	12010	15630	8430	12030	12053.84	9.07	37	-4978	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11421	6.88	0.30	12	0.03	1749.00	40622.00	14900	20220908	-19.26	11400	20220715	5.53	14350	-16.17	20230102	11470	4.88	20230323	14900	-19.26	20220908	11400	5.53	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
80	20230616	120716	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12030	0	3	0.00	269476710	22345	33.73	12040	12150	12020	15630	8430	12030	12059.82	9.07	37	-4516	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11421	6.88	0.30	12	0.02	1749.00	40622.00	14900	20220908	-19.26	11400	20220715	5.53	14350	-16.17	20230102	11470	4.88	20230323	14900	-19.26	20220908	11400	5.53	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
81	20230616	110129	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12040	10	2	0.08	164635910	13635	20.58	12040	12150	12030	15630	8430	12030	12074.51	9.07	37	-2461	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11430	6.88	0.30	12	0.01	1749.00	40622.00	14900	20220908	-19.19	11400	20220715	5.61	14350	-16.10	20230102	11470	4.97	20230323	14900	-19.19	20220908	11400	5.61	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
82	20230616	101017	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12070	40	2	0.33	96760210	8009	12.09	12040	12150	12030	15630	8430	12030	12081.43	9.07	37	-1136	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11459	6.90	0.30	12	0.01	1749.00	40622.00	14900	20220908	-18.99	11400	20220715	5.88	14350	-15.89	20230102	11470	5.23	20230323	14900	-18.99	20220908	11400	5.88	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
83	20230616	090733	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12060	30	2	0.25	13023510	1079	1.63	12040	12150	12040	15630	8430	12030	12069.98	9.07	37	-327	12250	12140	12060	11950	11870	12100	11910	475	3600	500	8900	10	1	94935240	11449	6.90	0.30	12	0.00	1749.00	40622.00	14900	20220908	-19.06	11400	20220715	5.79	14350	-15.96	20230102	11470	5.14	20230323	14900	-19.06	20220908	11400	5.79	20220715	0.34	Y	000240	500	474 억	8606444	N	N	6689	N	N
84	20230615	150122	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12050	-110	5	-0.90	668328000	55458	109.25	12170	12170	11980	15800	8520	12160	12051.07	9.05	74	-18136	12300	12230	12140	12070	11980	12185	12025	475	3640	500	8990	10	1	94935240	11440	6.89	0.30	12	0.06	1749.00	40622.00	14900	20220908	-19.13	11400	20220715	5.70	14350	-16.03	20230102	11470	5.06	20230323	14900	-19.13	20220908	11400	5.70	20220715	0.35	Y	000240	500	474 억	8593255	N	N	4571	N	N
85	20230615	140646	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12050	-110	5	-0.90	587385470	48739	96.01	12170	12170	11980	15800	8520	12160	12051.65	9.05	74	-16046	12300	12230	12140	12070	11980	12185	12025	475	3640	500	8990	10	1	94935240	11440	6.89	0.30	12	0.05	1749.00	40622.00	14900	20220908	-19.13	11400	20220715	5.70	14350	-16.03	20230102	11470	5.06	20230323	14900	-19.13	20220908	11400	5.70	20220715	0.35	Y	000240	500	474 억	8593255	N	N	4571	N	N
86	20230615	130615	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12040	-120	5	-0.99	547559760	45433	89.50	12170	12170	11980	15800	8520	12160	12052.03	9.05	74	-14568	12300	12230	12140	12070	11980	12185	12025	475	3640	500	8990	10	1	94935240	11430	6.88	0.30	12	0.05	1749.00	40622.00	14900	20220908	-19.19	11400	20220715	5.61	14350	-16.10	20230102	11470	4.97	20230323	14900	-19.19	20220908	11400	5.61	20220715	0.35	Y	000240	500	474 억	8593255	N	N	4571	N	N
87	20230615	120329	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	-150	5	-1.23	488833180	40557	79.90	12170	12170	11980	15800	8520	12160	12052.99	9.05	74	-12744	12300	12230	12140	12070	11980	12185	12025	475	3640	500	8990	10	1	94935240	11402	6.87	0.30	12	0.04	1749.00	40622.00	14900	20220908	-19.40	11400	20220715	5.35	14350	-16.31	20230102	11470	4.71	20230323	14900	-19.40	20220908	11400	5.35	20220715	0.35	Y	000240	500	474 억	8593255	N	N	4571	N	N
88	20230615	110923	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12010	-150	5	-1.23	342211790	28348	55.84	12170	12170	12010	15800	8520	12160	12071.81	9.05	74	-8811	12300	12230	12140	12070	11980	12185	12025	475	3640	500	8990	10	1	94935240	11402	6.87	0.30	12	0.03	1749.00	40622.00	14900	20220908	-19.40	11400	20220715	5.35	14350	-16.31	20230102	11470	4.71	20230323	14900	-19.40	20220908	11400	5.35	20220715	0.35	Y	000240	500	474 억	8593255	N	N	4571	N	N
89	20230611	184605	55	30.00	KOSPI200	금융업	N	N	N	Y	40	N	12260	-240	5	-1.92	1883466240	153410	72.60	12500	12510	12170	16250	8750	12500	12277.47	9.04	-30203	-55183	12826	12662	12336	12172	11846	12745	12255	475	3750	500	9250	10	1	94935240	11639	7.01	0.30	12	0.16	1749.00	40622.00	14900	20220908	-17.72	11400	20220715	7.54	14350	-14.56	20230102	11470	6.89	20230323	14900	-17.72	20220908	11400	7.54	20220715	0.33	Y	000240	500	474 억	8579624	N	N	24071	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History