KissMeData/034730/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 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	160431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158300	6200	2	4.08	47148546400	299167	141.81	153600	160000	153100	197700	106500	152100	157598.38	23.57	0	3982	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	114772	-15.08	0.51	12	0.41	-10496.00	307557.00	212000	20240223	-25.33	134700	20231006	17.52	212000	-25.33	20240223	143200	10.54	20240530	212000	-25.33	20240223	134700	17.52	20231006	0.60	N	034730	200	160 억	17086271	N	N	242	N	N
3	20240628	150438	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157800	5700	2	3.75	42883764900	272211	129.04	153600	160000	153100	197700	106500	152100	157538.69	23.57	0	5955	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	114409	-15.03	0.51	12	0.38	-10496.00	307557.00	212000	20240223	-25.57	134700	20231006	17.15	212000	-25.57	20240223	143200	10.20	20240530	212000	-25.57	20240223	134700	17.15	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
4	20240628	140436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	6900	2	4.54	38584010500	245023	116.15	153600	160000	153100	197700	106500	152100	157470.97	23.57	0	11459	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	115279	-15.15	0.52	12	0.34	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	143200	11.03	20240530	212000	-25.00	20240223	134700	18.04	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
5	20240628	130437	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	6900	2	4.54	35325088700	224523	106.43	153600	160000	153100	197700	106500	152100	157333.94	23.57	0	13130	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	115279	-15.15	0.52	12	0.31	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	143200	11.03	20240530	212000	-25.00	20240223	134700	18.04	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
6	20240628	120436	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157300	5200	2	3.42	32323336100	205584	97.45	153600	160000	153100	197700	106500	152100	157226.91	23.57	0	11273	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	114047	-14.99	0.51	12	0.28	-10496.00	307557.00	212000	20240223	-25.80	134700	20231006	16.78	212000	-25.80	20240223	143200	9.85	20240530	212000	-25.80	20240223	134700	16.78	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
7	20240628	110431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	6900	2	4.54	23460303700	149933	71.07	153600	159700	153100	197700	106500	152100	156471.92	23.57	0	12508	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	115279	-15.15	0.52	12	0.21	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	143200	11.03	20240530	212000	-25.00	20240223	134700	18.04	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
8	20240628	100429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156000	3900	2	2.56	12475189000	80277	38.05	153600	156700	153100	197700	106500	152100	155401.78	23.57	0	4611	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	113104	-14.86	0.51	12	0.11	-10496.00	307557.00	212000	20240223	-26.42	134700	20231006	15.81	212000	-26.42	20240223	143200	8.94	20240530	212000	-26.42	20240223	134700	15.81	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
9	20240628	090429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	156300	4200	2	2.76	4070734400	26272	12.45	153600	156700	153100	197700	106500	152100	154945.74	23.57	0	15463	156700	154400	152600	150300	148500	153500	149400	160	45600	200	115590	100	1	72502703	113322	-14.89	0.51	12	0.04	-10496.00	307557.00	212000	20240223	-26.27	134700	20231006	16.04	212000	-26.27	20240223	143200	9.15	20240530	212000	-26.27	20240223	134700	16.04	20231006	0.60	N	034730	200	160 억	17086271	N	N	1022	N	N
10	20240627	160424	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152100	-3100	5	-2.00	31959302700	209658	135.60	154200	154900	150800	201500	108700	155200	152435.44	23.56	0	-7765	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	110277	-14.49	0.49	12	0.29	-10496.00	307557.00	212000	20240223	-28.25	134700	20231006	12.92	212000	-28.25	20240223	143200	6.22	20240530	212000	-28.25	20240223	134700	12.92	20231006	0.61	N	034730	200	160 억	17078362	N	N	1022	N	N
11	20240627	150430	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152200	-3000	5	-1.93	28430513300	186468	120.60	154200	154900	150800	201500	108700	155200	152468.20	23.56	0	-17314	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	110349	-14.50	0.49	12	0.26	-10496.00	307557.00	212000	20240223	-28.21	134700	20231006	12.99	212000	-28.21	20240223	143200	6.28	20240530	212000	-28.21	20240223	134700	12.99	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
12	20240627	140427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153100	-2100	5	-1.35	23238664000	152485	98.62	154200	154900	150800	201500	108700	155200	152399.18	23.56	0	-26535	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	111002	-14.59	0.50	12	0.21	-10496.00	307557.00	212000	20240223	-27.78	134700	20231006	13.66	212000	-27.78	20240223	143200	6.91	20240530	212000	-27.78	20240223	134700	13.66	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
13	20240627	130428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152600	-2600	5	-1.68	21280993300	139671	90.34	154200	154900	150800	201500	108700	155200	152364.60	23.56	0	-27126	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	110639	-14.54	0.50	12	0.19	-10496.00	307557.00	212000	20240223	-28.02	134700	20231006	13.29	212000	-28.02	20240223	143200	6.56	20240530	212000	-28.02	20240223	134700	13.29	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
14	20240627	120429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152200	-3000	5	-1.93	19382534100	127194	82.27	154200	154900	150800	201500	108700	155200	152385.00	23.56	0	-28413	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	110349	-14.50	0.49	12	0.18	-10496.00	307557.00	212000	20240223	-28.21	134700	20231006	12.99	212000	-28.21	20240223	143200	6.28	20240530	212000	-28.21	20240223	134700	12.99	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
15	20240627	110429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	152500	-2700	5	-1.74	16932050000	111113	71.87	154200	154900	150800	201500	108700	155200	152385.18	23.56	0	-31357	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	110567	-14.53	0.50	12	0.15	-10496.00	307557.00	212000	20240223	-28.07	134700	20231006	13.21	212000	-28.07	20240223	143200	6.49	20240530	212000	-28.07	20240223	134700	13.21	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
16	20240627	100428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	151500	-3700	5	-2.38	11218232900	73406	47.48	154200	154900	151300	201500	108700	155200	152823.59	23.56	0	-25411	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	109842	-14.43	0.49	12	0.10	-10496.00	307557.00	212000	20240223	-28.54	134700	20231006	12.47	212000	-28.54	20240223	143200	5.80	20240530	212000	-28.54	20240223	134700	12.47	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
17	20240627	090428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153800	-1400	5	-0.90	1955232000	12692	8.21	154200	154900	153600	201500	108700	155200	154049.87	23.56	0	-5872	157466	156332	154966	153832	152466	156900	154400	160	46300	200	117950	100	1	72502703	111509	-14.65	0.50	12	0.02	-10496.00	307557.00	212000	20240223	-27.45	134700	20231006	14.18	212000	-27.45	20240223	143200	7.40	20240530	212000	-27.45	20240223	134700	14.18	20231006	0.61	N	034730	200	160 억	17078362	N	N	304	N	N
18	20240626	160427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155200	100	2	0.06	23677958000	153084	65.62	155100	156100	153600	201500	108600	155100	154671.57	23.54	0	6812	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	112524	-14.79	0.50	12	0.21	-10496.00	307557.00	212000	20240223	-26.79	134700	20231006	15.22	212000	-26.79	20240223	143200	8.38	20240530	212000	-26.79	20240223	134700	15.22	20231006	0.62	N	034730	200	160 억	17068901	N	N	304	N	N
19	20240626	150428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154800	-300	5	-0.19	20176316600	130522	55.95	155100	156100	153600	201500	108600	155100	154581.73	23.54	0	2881	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	112234	-14.75	0.50	12	0.18	-10496.00	307557.00	212000	20240223	-26.98	134700	20231006	14.92	212000	-26.98	20240223	143200	8.10	20240530	212000	-26.98	20240223	134700	14.92	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
20	20240626	140427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155100	0	3	0.00	17569669600	113674	48.73	155100	156100	153600	201500	108600	155100	154561.90	23.54	0	3901	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	112452	-14.78	0.50	12	0.16	-10496.00	307557.00	212000	20240223	-26.84	134700	20231006	15.14	212000	-26.84	20240223	143200	8.31	20240530	212000	-26.84	20240223	134700	15.14	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
21	20240626	130429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154300	-800	5	-0.52	14504964900	93906	40.25	155100	155700	153600	201500	108600	155100	154462.60	23.54	0	2956	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	111872	-14.70	0.50	12	0.13	-10496.00	307557.00	212000	20240223	-27.22	134700	20231006	14.55	212000	-27.22	20240223	143200	7.75	20240530	212000	-27.22	20240223	134700	14.55	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
22	20240626	120427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154900	-200	5	-0.13	12571857400	81393	34.89	155100	155700	153600	201500	108600	155100	154458.71	23.54	0	2980	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	112307	-14.76	0.50	12	0.11	-10496.00	307557.00	212000	20240223	-26.93	134700	20231006	15.00	212000	-26.93	20240223	143200	8.17	20240530	212000	-26.93	20240223	134700	15.00	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
23	20240626	110428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155300	200	2	0.13	10392476500	67354	28.87	155100	155700	153600	201500	108600	155100	154296.35	23.54	0	3194	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	112597	-14.80	0.50	12	0.09	-10496.00	307557.00	212000	20240223	-26.75	134700	20231006	15.29	212000	-26.75	20240223	143200	8.45	20240530	212000	-26.75	20240223	134700	15.29	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
24	20240626	100428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154000	-1100	5	-0.71	7692344500	49875	21.38	155100	155700	153600	201500	108600	155100	154232.47	23.54	0	-2025	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	111654	-14.67	0.50	12	0.07	-10496.00	307557.00	212000	20240223	-27.36	134700	20231006	14.33	212000	-27.36	20240223	143200	7.54	20240530	212000	-27.36	20240223	134700	14.33	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
25	20240626	090427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	153700	-1400	5	-0.90	1958476600	12679	5.43	155100	155600	153600	201500	108600	155100	154466.17	23.54	0	-5192	161700	158400	156600	153300	151500	157500	152400	160	46400	200	117870	100	1	72502703	111437	-14.64	0.50	12	0.02	-10496.00	307557.00	212000	20240223	-27.50	134700	20231006	14.11	212000	-27.50	20240223	143200	7.33	20240530	212000	-27.50	20240223	134700	14.11	20231006	0.62	N	034730	200	160 억	17068901	N	N	0	N	N
26	20240625	160426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155100	-2900	5	-1.84	36107042200	230929	112.21	158700	159900	154800	205000	110600	158000	156358.00	23.52	-1572	14980	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	112452	-14.78	0.50	12	0.32	-10496.00	307557.00	212000	20240223	-26.84	134700	20231006	15.14	212000	-26.84	20240223	143200	8.31	20240530	212000	-26.84	20240223	134700	15.14	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
27	20240625	150427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	154900	-3100	5	-1.96	31595168000	201845	98.08	158700	159900	154800	205000	110600	158000	156531.72	23.52	-1572	7546	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	112307	-14.76	0.50	12	0.28	-10496.00	307557.00	212000	20240223	-26.93	134700	20231006	15.00	212000	-26.93	20240223	143200	8.17	20240530	212000	-26.93	20240223	134700	15.00	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
28	20240625	140427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155000	-3000	5	-1.90	26093272600	166360	80.83	158700	159900	154800	205000	110600	158000	156848.13	23.52	-1572	-293	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	112379	-14.77	0.50	12	0.23	-10496.00	307557.00	212000	20240223	-26.89	134700	20231006	15.07	212000	-26.89	20240223	143200	8.24	20240530	212000	-26.89	20240223	134700	15.07	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
29	20240625	130428	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155600	-2400	5	-1.52	19676496600	125106	60.79	158700	159900	155300	205000	110600	158000	157278.51	23.52	-1572	822	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	112814	-14.82	0.51	12	0.17	-10496.00	307557.00	212000	20240223	-26.60	134700	20231006	15.52	212000	-26.60	20240223	143200	8.66	20240530	212000	-26.60	20240223	134700	15.52	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
30	20240625	120429	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	155900	-2100	5	-1.33	16999000600	107924	52.44	158700	159900	155300	205000	110600	158000	157508.92	23.52	-1572	-2538	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	113032	-14.85	0.51	12	0.15	-10496.00	307557.00	212000	20240223	-26.46	134700	20231006	15.74	212000	-26.46	20240223	143200	8.87	20240530	212000	-26.46	20240223	134700	15.74	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
31	20240625	110431	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157200	-800	5	-0.51	11470128200	72529	35.24	158700	159900	156700	205000	110600	158000	158145.44	23.52	-1572	307	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	113974	-14.98	0.51	12	0.10	-10496.00	307557.00	212000	20240223	-25.85	134700	20231006	16.70	212000	-25.85	20240223	143200	9.78	20240530	212000	-25.85	20240223	134700	16.70	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
32	20240625	100427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157300	-700	5	-0.44	8639682200	54568	26.51	158700	159900	156700	205000	110600	158000	158328.83	23.52	-1572	970	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	114047	-14.99	0.51	12	0.08	-10496.00	307557.00	212000	20240223	-25.80	134700	20231006	16.78	212000	-25.80	20240223	143200	9.85	20240530	212000	-25.80	20240223	134700	16.78	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
33	20240625	090427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	1000	2	0.63	1235969900	7783	3.78	158700	159800	158000	205000	110600	158000	158805.45	23.52	-1572	1633	162266	160132	159066	156932	155866	159600	156400	160	47000	200	120080	100	1	72502703	115279	-15.15	0.52	12	0.01	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	143200	11.03	20240530	212000	-25.00	20240223	134700	18.04	20231006	0.63	N	034730	200	160 억	17053714	N	N	419	N	N
34	20240624	160425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158000	-2500	5	-1.56	32457723900	203524	46.44	159600	161200	158000	208500	112400	160500	159494.79	23.52	0	105	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	114554	-15.05	0.51	12	0.28	-10496.00	307557.00	212000	20240223	-25.47	134700	20231006	17.30	212000	-25.47	20240223	143200	10.34	20240530	212000	-25.47	20240223	134700	17.30	20231006	0.60	N	034730	200	160 억	17056123	N	N	419	N	N
35	20240624	150427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158400	-2100	5	-1.31	26298324700	164559	37.55	159600	161200	158100	208500	112400	160500	159810.40	23.52	0	-6789	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	114844	-15.09	0.52	12	0.23	-10496.00	307557.00	212000	20240223	-25.28	134700	20231006	17.59	212000	-25.28	20240223	143200	10.61	20240530	212000	-25.28	20240223	134700	17.59	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
36	20240624	140426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159900	-600	5	-0.37	20961273400	130979	29.88	159600	161200	158500	208500	112400	160500	160034.93	23.52	0	-3055	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	115932	-15.23	0.52	12	0.18	-10496.00	307557.00	212000	20240223	-24.58	134700	20231006	18.71	212000	-24.58	20240223	143200	11.66	20240530	212000	-24.58	20240223	134700	18.71	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
37	20240624	130425	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	0	3	0.00	18094293600	113023	25.79	159600	161200	158500	208500	112400	160500	160093.46	23.52	0	-527	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	116367	-15.29	0.52	12	0.16	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	143200	12.08	20240530	212000	-24.29	20240223	134700	19.15	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
38	20240624	120426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160900	400	2	0.25	16039232900	100226	22.87	159600	161200	158500	208500	112400	160500	160030.08	23.52	0	1494	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	116657	-15.33	0.52	12	0.14	-10496.00	307557.00	212000	20240223	-24.10	134700	20231006	19.45	212000	-24.10	20240223	143200	12.36	20240530	212000	-24.10	20240223	134700	19.45	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
39	20240624	110427	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160300	-200	5	-0.12	13438619000	84026	19.17	159600	161200	158500	208500	112400	160500	159933.22	23.52	0	927	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	116222	-15.27	0.52	12	0.12	-10496.00	307557.00	212000	20240223	-24.39	134700	20231006	19.01	212000	-24.39	20240223	143200	11.94	20240530	212000	-24.39	20240223	134700	19.01	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
40	20240624	100426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160700	200	2	0.12	10464092700	65417	14.93	159600	161200	158500	208500	112400	160500	159958.81	23.52	0	1833	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	116512	-15.31	0.52	12	0.09	-10496.00	307557.00	212000	20240223	-24.20	134700	20231006	19.30	212000	-24.20	20240223	143200	12.22	20240530	212000	-24.20	20240223	134700	19.30	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
41	20240624	090426	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159600	-900	5	-0.56	3376716700	21124	4.82	159600	160800	158500	208500	112400	160500	159848.32	23.52	0	1568	165700	163100	160600	158000	155500	164400	159300	160	48000	200	121980	100	1	72502703	115714	-15.21	0.52	12	0.03	-10496.00	307557.00	212000	20240223	-24.72	134700	20231006	18.49	212000	-24.72	20240223	143200	11.45	20240530	212000	-24.72	20240223	134700	18.49	20231006	0.60	N	034730	200	160 억	17056123	N	N	188	N	N
42	20240621	160413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	0	3	0.00	69281606400	432137	47.47	158500	163200	158100	208500	112400	160500	160322.67	23.47	0	48229	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	116367	-15.29	0.52	12	0.60	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	143200	12.08	20240530	212000	-24.29	20240223	134700	19.15	20231006	0.60	N	034730	200	160 억	17012792	N	N	188	N	N
43	20240621	150413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160700	200	2	0.12	56724331200	353924	38.88	158500	163200	158100	208500	112400	160500	160272.62	23.47	0	37302	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	116512	-15.31	0.52	12	0.49	-10496.00	307557.00	212000	20240223	-24.20	134700	20231006	19.30	212000	-24.20	20240223	143200	12.22	20240530	212000	-24.20	20240223	134700	19.30	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
44	20240621	140413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	-1500	5	-0.93	31601067300	198519	21.81	158500	160800	158100	208500	112400	160500	159183.97	23.47	0	31918	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	115279	-15.15	0.52	12	0.27	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	143200	11.03	20240530	212000	-25.00	20240223	134700	18.04	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
45	20240621	130414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159300	-1200	5	-0.75	27176464000	170706	18.75	158500	160800	158100	208500	112400	160500	159200.26	23.47	0	24121	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	115497	-15.18	0.52	12	0.24	-10496.00	307557.00	212000	20240223	-24.86	134700	20231006	18.26	212000	-24.86	20240223	143200	11.24	20240530	212000	-24.86	20240223	134700	18.26	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
46	20240621	120415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160000	-500	5	-0.31	23233063100	145994	16.04	158500	160800	158100	208500	112400	160500	159136.93	23.47	0	19213	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	116004	-15.24	0.52	12	0.20	-10496.00	307557.00	212000	20240223	-24.53	134700	20231006	18.78	212000	-24.53	20240223	143200	11.73	20240530	212000	-24.53	20240223	134700	18.78	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
47	20240621	110414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159400	-1100	5	-0.69	17988760800	113175	12.43	158500	160800	158100	208500	112400	160500	158946.16	23.47	0	10557	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	115569	-15.19	0.52	12	0.16	-10496.00	307557.00	212000	20240223	-24.81	134700	20231006	18.34	212000	-24.81	20240223	143200	11.31	20240530	212000	-24.81	20240223	134700	18.34	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
48	20240621	100412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159000	-1500	5	-0.93	13568652700	85336	9.37	158500	160800	158100	208500	112400	160500	159002.35	23.47	0	7864	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	115279	-15.15	0.52	12	0.12	-10496.00	307557.00	212000	20240223	-25.00	134700	20231006	18.04	212000	-25.00	20240223	143200	11.03	20240530	212000	-25.00	20240223	134700	18.04	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
49	20240621	090415	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160300	-200	5	-0.12	3386203400	21248	2.33	158500	160800	158500	208500	112400	160500	159364.73	23.47	0	7210	171433	165966	161433	155966	151433	163700	153700	160	48000	200	121980	100	1	72502703	116222	-15.27	0.52	12	0.03	-10496.00	307557.00	212000	20240223	-24.39	134700	20231006	19.01	212000	-24.39	20240223	143200	11.94	20240530	212000	-24.39	20240223	134700	19.01	20231006	0.60	N	034730	200	160 억	17012792	N	N	410	N	N
50	20240620	160413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160500	-6600	5	-3.95	144440972100	905609	283.86	165100	166900	156900	217000	117000	167100	159487.51	23.58	0	-27317	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	116367	-15.29	0.52	12	1.25	-10496.00	307557.00	212000	20240223	-24.29	134700	20231006	19.15	212000	-24.29	20240223	143200	12.08	20240530	212000	-24.29	20240223	134700	19.15	20231006	0.61	N	034730	200	160 억	17096200	N	N	410	N	N
51	20240620	150413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	160800	-6300	5	-3.77	134287993800	842357	264.03	165100	166900	156900	217000	117000	167100	159412.04	23.58	0	-40126	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	116584	-15.32	0.52	12	1.16	-10496.00	307557.00	212000	20240223	-24.15	134700	20231006	19.38	212000	-24.15	20240223	143200	12.29	20240530	212000	-24.15	20240223	134700	19.38	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
52	20240620	140412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	159300	-7800	5	-4.67	115146697300	722823	226.57	165100	166900	156900	217000	117000	167100	159292.74	23.58	0	-79446	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	115497	-15.18	0.52	12	1.00	-10496.00	307557.00	212000	20240223	-24.86	134700	20231006	18.26	212000	-24.86	20240223	143200	11.24	20240530	212000	-24.86	20240223	134700	18.26	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
53	20240620	130413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157800	-9300	5	-5.57	101760745500	638551	200.15	165100	166900	156900	217000	117000	167100	159352.28	23.58	0	-102446	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	114409	-15.03	0.51	12	0.88	-10496.00	307557.00	212000	20240223	-25.57	134700	20231006	17.15	212000	-25.57	20240223	143200	10.20	20240530	212000	-25.57	20240223	134700	17.15	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
54	20240620	120412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	157100	-10000	5	-5.98	92719387300	581145	182.16	165100	166900	156900	217000	117000	167100	159535.65	23.58	0	-100983	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	113902	-14.97	0.51	12	0.80	-10496.00	307557.00	212000	20240223	-25.90	134700	20231006	16.63	212000	-25.90	20240223	143200	9.71	20240530	212000	-25.90	20240223	134700	16.63	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
55	20240620	110413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158000	-9100	5	-5.45	72601442000	453507	142.15	165100	166900	157600	217000	117000	167100	160076.54	23.58	0	-93417	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	114554	-15.05	0.51	12	0.63	-10496.00	307557.00	212000	20240223	-25.47	134700	20231006	17.30	212000	-25.47	20240223	143200	10.34	20240530	212000	-25.47	20240223	134700	17.30	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
56	20240620	100414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	158800	-8300	5	-4.97	51744195200	321843	100.88	165100	166900	158600	217000	117000	167100	160758.91	23.58	0	-79037	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	115134	-15.13	0.52	12	0.44	-10496.00	307557.00	212000	20240223	-25.09	134700	20231006	17.89	212000	-25.09	20240223	143200	10.89	20240530	212000	-25.09	20240223	134700	17.89	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
57	20240620	090418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162600	-4500	5	-2.69	8162144300	49605	15.55	165100	166900	162600	217000	117000	167100	164500.91	23.58	0	-6503	172900	170000	168000	165100	163100	169000	164100	160	49900	200	126990	100	1	72502703	117889	-15.49	0.53	12	0.07	-10496.00	307557.00	212000	20240223	-23.30	134700	20231006	20.71	212000	-23.30	20240223	143200	13.55	20240530	212000	-23.30	20240223	134700	20.71	20231006	0.61	N	034730	200	160 억	17096200	N	N	394	N	N
58	20240619	160411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167100	-1900	5	-1.12	52929845000	315834	53.09	169400	170900	166000	219500	118300	169000	167588.47	23.32	0	49315	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	122314	-15.92	0.54	12	0.43	-10496.00	307557.00	212000	20240223	-21.18	134700	20231006	24.05	212000	-21.18	20240223	143200	16.69	20240530	212000	-21.18	20240223	134700	24.05	20231006	0.63	N	034730	200	160 억	17068140	N	N	394	N	N
59	20240619	150410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167000	-2000	5	-1.18	46843940300	279415	46.97	169400	170900	166000	219500	118300	169000	167649.72	23.32	0	36400	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	122241	-15.91	0.54	12	0.38	-10496.00	307557.00	212000	20240223	-21.23	134700	20231006	23.98	212000	-21.23	20240223	143200	16.62	20240530	212000	-21.23	20240223	134700	23.98	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
60	20240619	140413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169300	300	2	0.18	40676865200	242567	40.77	169400	170900	166000	219500	118300	169000	167692.95	23.32	0	29987	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	123925	-16.13	0.55	12	0.33	-10496.00	307557.00	212000	20240223	-20.14	134700	20231006	25.69	212000	-20.14	20240223	143200	18.23	20240530	212000	-20.14	20240223	134700	25.69	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
61	20240619	130411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166300	-2700	5	-1.60	32984343700	196748	33.07	169400	170900	166000	219500	118300	169000	167647.20	23.32	0	20746	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	121729	-15.84	0.54	12	0.27	-10496.00	307557.00	212000	20240223	-21.56	134700	20231006	23.46	212000	-21.56	20240223	143200	16.13	20240530	212000	-21.56	20240223	134700	23.46	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
62	20240619	120409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166600	-2400	5	-1.42	28752862700	171377	28.81	169400	170900	166000	219500	118300	169000	167775.01	23.32	0	13283	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	121948	-15.87	0.54	12	0.23	-10496.00	307557.00	212000	20240223	-21.42	134700	20231006	23.68	212000	-21.42	20240223	143200	16.34	20240530	212000	-21.42	20240223	134700	23.68	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
63	20240619	110412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166900	-2100	5	-1.24	24425637800	145418	24.44	169400	170900	166000	219500	118300	169000	167967.97	23.32	0	6794	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	122168	-15.90	0.54	12	0.20	-10496.00	307557.00	212000	20240223	-21.27	134700	20231006	23.90	212000	-21.27	20240223	143200	16.55	20240530	212000	-21.27	20240223	134700	23.90	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
64	20240619	100414	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168300	-700	5	-0.41	14411555700	85459	14.37	169400	170900	167200	219500	118300	169000	168636.78	23.32	0	6489	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	123193	-16.03	0.55	12	0.12	-10496.00	307557.00	212000	20240223	-20.61	134700	20231006	24.94	212000	-20.61	20240223	143200	17.53	20240530	212000	-20.61	20240223	134700	24.94	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
65	20240619	090418	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170000	1000	2	0.59	2192344900	12933	2.17	169400	170400	168500	219500	118300	169000	169518.34	23.32	0	1644	182533	175766	171433	164666	160333	173600	162500	160	50500	200	128440	100	1	73198329	124437	-16.20	0.55	12	0.02	-10496.00	307557.00	212000	20240223	-19.81	134700	20231006	26.21	212000	-19.81	20240223	143200	18.72	20240530	212000	-19.81	20240223	134700	26.21	20231006	0.63	N	034730	200	160 억	17068140	N	N	283	N	N
66	20240618	160409	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169000	-7900	5	-4.47	100504509600	591166	128.45	175000	178200	167100	229500	123900	176900	170005.68	23.29	0	30578	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	123705	-16.10	0.55	12	0.81	-10496.00	307557.00	212000	20240223	-20.28	134700	20231006	25.46	212000	-20.28	20240223	143200	18.02	20240530	212000	-20.28	20240223	134700	25.46	20231006	0.62	N	034730	200	160 억	17048729	N	N	283	N	N
67	20240618	150407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169600	-7300	5	-4.13	89080199000	523666	113.79	175000	178200	167100	229500	123900	176900	170096.31	23.29	0	21255	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	124144	-16.16	0.55	12	0.72	-10496.00	307557.00	212000	20240223	-20.00	134700	20231006	25.91	212000	-20.00	20240223	143200	18.44	20240530	212000	-20.00	20240223	134700	25.91	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
68	20240618	140407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169100	-7800	5	-4.41	79284418700	466006	101.26	175000	178200	167100	229500	123900	176900	170122.05	23.29	0	11634	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	123778	-16.11	0.55	12	0.64	-10496.00	307557.00	212000	20240223	-20.24	134700	20231006	25.54	212000	-20.24	20240223	143200	18.09	20240530	212000	-20.24	20240223	134700	25.54	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
69	20240618	130411	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169900	-7000	5	-3.96	71417890200	419727	91.20	175000	178200	167100	229500	123900	176900	170137.70	23.29	0	8126	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	124364	-16.19	0.55	12	0.57	-10496.00	307557.00	212000	20240223	-19.86	134700	20231006	26.13	212000	-19.86	20240223	143200	18.65	20240530	212000	-19.86	20240223	134700	26.13	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
70	20240618	120410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168200	-8700	5	-4.92	63351218800	372109	80.85	175000	178200	167100	229500	123900	176900	170231.85	23.29	0	5026	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	123120	-16.03	0.55	12	0.51	-10496.00	307557.00	212000	20240223	-20.66	134700	20231006	24.87	212000	-20.66	20240223	143200	17.46	20240530	212000	-20.66	20240223	134700	24.87	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
71	20240618	110408	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170200	-6700	5	-3.79	49544275900	290840	63.20	175000	178200	167100	229500	123900	176900	170327.17	23.29	0	-5259	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	124584	-16.22	0.55	12	0.40	-10496.00	307557.00	212000	20240223	-19.72	134700	20231006	26.35	212000	-19.72	20240223	143200	18.85	20240530	212000	-19.72	20240223	134700	26.35	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
72	20240618	100410	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170600	-6300	5	-3.56	42625020400	250243	54.37	175000	178200	167100	229500	123900	176900	170309.18	23.29	0	-17702	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	124876	-16.25	0.55	12	0.34	-10496.00	307557.00	212000	20240223	-19.53	134700	20231006	26.65	212000	-19.53	20240223	143200	19.13	20240530	212000	-19.53	20240223	134700	26.65	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
73	20240618	090413	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	173300	-3600	5	-2.04	3906617500	22308	4.85	175000	178200	173300	229500	123900	176900	175041.68	23.29	0	-1000	187033	181966	176433	171366	165833	184500	173900	160	52600	200	134440	100	1	73198329	126853	-16.51	0.56	12	0.03	-10496.00	307557.00	212000	20240223	-18.25	134700	20231006	28.66	212000	-18.25	20240223	143200	21.02	20240530	212000	-18.25	20240223	134700	28.66	20231006	0.62	N	034730	200	160 억	17048729	N	N	328	N	N
74	20240617	160407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	176900	-400	5	-0.23	79842124900	452472	102.08	176100	181500	170900	230000	124200	177300	176455.84	23.31	0	14781	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	129488	-16.85	0.58	12	0.62	-10496.00	307557.00	212000	20240223	-16.56	134700	20231006	31.33	212000	-16.56	20240223	143200	23.53	20240530	212000	-16.56	20240223	134700	31.33	20231006	0.60	N	034730	200	160 억	17060479	N	N	328	N	N
75	20240617	150412	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	177500	200	2	0.11	74309166300	421232	95.03	176100	181500	170900	230000	124200	177300	176409.02	23.31	0	8186	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	129927	-16.91	0.58	12	0.58	-10496.00	307557.00	212000	20240223	-16.27	134700	20231006	31.77	212000	-16.27	20240223	143200	23.95	20240530	212000	-16.27	20240223	134700	31.77	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
76	20240617	140405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	177400	100	2	0.06	67626754300	383552	86.53	176100	181500	170900	230000	124200	177300	176316.93	23.31	0	6119	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	129854	-16.90	0.58	12	0.52	-10496.00	307557.00	212000	20240223	-16.32	134700	20231006	31.70	212000	-16.32	20240223	143200	23.88	20240530	212000	-16.32	20240223	134700	31.70	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
77	20240617	130405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	175100	-2200	5	-1.24	58623328000	332580	75.03	176100	181500	170900	230000	124200	177300	176268.21	23.31	0	-2700	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	128170	-16.68	0.57	12	0.45	-10496.00	307557.00	212000	20240223	-17.41	134700	20231006	29.99	212000	-17.41	20240223	143200	22.28	20240530	212000	-17.41	20240223	134700	29.99	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
78	20240617	120406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	174300	-3000	5	-1.69	45522389300	256783	57.93	176100	181500	172800	230000	124200	177300	177279.60	23.31	0	-3390	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	127585	-16.61	0.57	12	0.35	-10496.00	307557.00	212000	20240223	-17.78	134700	20231006	29.40	212000	-17.78	20240223	143200	21.72	20240530	212000	-17.78	20240223	134700	29.40	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
79	20240617	110403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	180200	2900	2	1.64	28015419500	158284	35.71	176100	180600	173600	230000	124200	177300	176994.55	23.31	0	-9424	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	131903	-17.17	0.59	12	0.22	-10496.00	307557.00	212000	20240223	-15.00	134700	20231006	33.78	212000	-15.00	20240223	143200	25.84	20240530	212000	-15.00	20240223	134700	33.78	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
80	20240617	100406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	177800	500	2	0.28	16608446500	94596	21.34	176100	178700	173600	230000	124200	177300	175571.58	23.31	0	-1786	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	130147	-16.94	0.58	12	0.13	-10496.00	307557.00	212000	20240223	-16.13	134700	20231006	32.00	212000	-16.13	20240223	143200	24.16	20240530	212000	-16.13	20240223	134700	32.00	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
81	20240617	090406	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	175700	-1600	5	-0.90	2140102000	12156	2.74	176100	177300	175300	230000	124200	177300	176048.51	23.31	0	-917	192633	184966	178133	170466	163633	181550	167050	160	52700	200	134740	100	1	73198329	128609	-16.74	0.57	12	0.02	-10496.00	307557.00	212000	20240223	-17.12	134700	20231006	30.44	212000	-17.12	20240223	143200	22.70	20240530	212000	-17.12	20240223	134700	30.44	20231006	0.60	N	034730	200	160 억	17060479	N	N	380	N	N
82	20240614	160335	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	177300	-6000	5	-3.27	78280961700	436446	80.41	183300	185800	171300	238000	128400	183300	179364.12	23.23	0	48066	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	129781	-16.89	0.58	12	0.60	-10496.00	307557.00	212000	20240223	-16.37	134700	20231006	31.63	212000	-16.37	20240223	143200	23.81	20240530	212000	-16.37	20240223	134700	31.63	20231006	0.61	N	034730	200	160 억	17003197	N	N	380	N	N
83	20240614	150336	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	171300	-12000	5	-6.55	61769297400	342790	63.15	183300	185800	171300	238000	128400	183300	180195.44	23.23	0	26240	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	125389	-16.32	0.56	12	0.47	-10496.00	307557.00	212000	20240223	-19.20	134700	20231006	27.17	212000	-19.20	20240223	143200	19.62	20240530	212000	-19.20	20240223	134700	27.17	20231006	0.61	N	034730	200	160 억	17003197	Y	N	1322	N	N
84	20240614	140335	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	178800	-4500	5	-2.45	48401410400	267592	49.30	183300	185800	178500	238000	128400	183300	180877.34	23.23	0	13515	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	130879	-17.04	0.58	12	0.37	-10496.00	307557.00	212000	20240223	-15.66	134700	20231006	32.74	212000	-15.66	20240223	143200	24.86	20240530	212000	-15.66	20240223	134700	32.74	20231006	0.61	N	034730	200	160 억	17003197	N	N	1322	N	N
85	20240614	130335	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	179300	-4000	5	-2.18	42613013200	235250	43.34	183300	185800	178500	238000	128400	183300	181138.97	23.23	0	6739	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	131245	-17.08	0.58	12	0.32	-10496.00	307557.00	212000	20240223	-15.42	134700	20231006	33.11	212000	-15.42	20240223	143200	25.21	20240530	212000	-15.42	20240223	134700	33.11	20231006	0.61	N	034730	200	160 억	17003197	N	N	1322	N	N
86	20240614	120338	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	179200	-4100	5	-2.24	37110536800	204559	37.69	183300	185800	179000	238000	128400	183300	181416.97	23.23	0	1012	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	131171	-17.07	0.58	12	0.28	-10496.00	307557.00	212000	20240223	-15.47	134700	20231006	33.04	212000	-15.47	20240223	143200	25.14	20240530	212000	-15.47	20240223	134700	33.04	20231006	0.61	N	034730	200	160 억	17003197	N	N	1322	N	N
87	20240614	110359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	179500	-3800	5	-2.07	31174890500	171500	31.60	183300	185800	179300	238000	128400	183300	181777.49	23.23	0	4630	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	131391	-17.10	0.58	12	0.23	-10496.00	307557.00	212000	20240223	-15.33	134700	20231006	33.26	212000	-15.33	20240223	143200	25.35	20240530	212000	-15.33	20240223	134700	33.26	20231006	0.61	N	034730	200	160 억	17003197	N	N	1322	N	N
88	20240614	100359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	181200	-2100	5	-1.15	20156843300	110408	20.34	183300	185800	180500	238000	128400	183300	182566.65	23.23	0	-771	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	132635	-17.26	0.59	12	0.15	-10496.00	307557.00	212000	20240223	-14.53	134700	20231006	34.52	212000	-14.53	20240223	143200	26.54	20240530	212000	-14.53	20240223	134700	34.52	20231006	0.61	N	034730	200	160 억	17003197	N	N	1322	N	N
89	20240614	090401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	182400	-900	5	-0.49	3334793100	18273	3.37	183300	183900	181000	238000	128400	183300	182496.94	23.23	0	-2496	194766	189032	186166	180432	177566	187600	179000	160	54700	200	139300	100	1	73198329	133514	-17.38	0.59	12	0.02	-10496.00	307557.00	212000	20240223	-13.96	134700	20231006	35.41	212000	-13.96	20240223	143200	27.37	20240530	212000	-13.96	20240223	134700	35.41	20231006	0.61	N	034730	200	160 억	17003197	N	N	1322	N	N
90	20240613	160356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	183300	-5000	5	-2.66	99994884800	534494	79.88	187000	191900	183300	244500	131900	188300	187088.87	23.24	0	38369	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	134173	-17.46	0.60	12	0.73	-10496.00	307557.00	212000	20240223	-13.54	134700	20231006	36.08	212000	-13.54	20240223	143200	28.00	20240530	212000	-13.54	20240223	134700	36.08	20231006	0.62	N	034730	200	160 억	17014622	N	N	1250	N	N
91	20240613	150404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	185100	-3200	5	-1.70	77932635200	414398	61.93	187000	191900	184300	244500	131900	188300	188062.27	23.24	0	13969	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	135490	-17.64	0.60	12	0.57	-10496.00	307557.00	212000	20240223	-12.69	134700	20231006	37.42	212000	-12.69	20240223	143200	29.26	20240530	212000	-12.69	20240223	134700	37.42	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
92	20240613	140358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	185600	-2700	5	-1.43	64562679300	342224	51.14	187000	191900	185500	244500	131900	188300	188656.22	23.24	0	8202	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	135856	-17.68	0.60	12	0.47	-10496.00	307557.00	212000	20240223	-12.45	134700	20231006	37.79	212000	-12.45	20240223	143200	29.61	20240530	212000	-12.45	20240223	134700	37.79	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
93	20240613	130400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188300	0	3	0.00	51995701200	274882	41.08	187000	191900	186800	244500	131900	188300	189156.51	23.24	0	6175	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	137832	-17.94	0.61	12	0.38	-10496.00	307557.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	143200	31.49	20240530	212000	-11.18	20240223	134700	39.79	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
94	20240613	120400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188500	200	2	0.11	43971929900	232183	34.70	187000	191900	186800	244500	131900	188300	189384.90	23.24	0	98	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	137979	-17.96	0.61	12	0.32	-10496.00	307557.00	212000	20240223	-11.08	134700	20231006	39.94	212000	-11.08	20240223	143200	31.63	20240530	212000	-11.08	20240223	134700	39.94	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
95	20240613	110356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188400	100	2	0.05	37543676000	198108	29.61	187000	191900	186800	244500	131900	188300	189511.30	23.24	0	415	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	137906	-17.95	0.61	12	0.27	-10496.00	307557.00	212000	20240223	-11.13	134700	20231006	39.87	212000	-11.13	20240223	143200	31.56	20240530	212000	-11.13	20240223	134700	39.87	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
96	20240613	100357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	191500	3200	2	1.70	25726717300	135916	20.31	187000	191900	186800	244500	131900	188300	189284.12	23.24	0	8076	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	140175	-18.25	0.62	12	0.19	-10496.00	307557.00	212000	20240223	-9.67	134700	20231006	42.17	212000	-9.67	20240223	143200	33.73	20240530	212000	-9.67	20240223	134700	42.17	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
97	20240613	090401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188300	0	3	0.00	4703093100	24920	3.72	187000	190300	186800	244500	131900	188300	188728.05	23.24	0	828	197900	193100	186600	181800	175300	195500	184200	160	56200	200	143100	100	1	73198329	137832	-17.94	0.61	12	0.03	-10496.00	307557.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	143200	31.49	20240530	212000	-11.18	20240223	134700	39.79	20231006	0.62	N	034730	200	160 억	17014622	N	N	386	N	N
98	20240612	160354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188300	6900	2	3.80	124301628500	663154	80.38	182300	191400	180100	235500	127000	181400	187437.65	23.19	0	28043	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	137832	-17.94	0.61	12	0.91	-10496.00	307557.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	143200	31.49	20240530	212000	-11.18	20240223	134700	39.79	20231006	0.58	N	034730	200	160 억	16973674	N	N	386	N	N
99	20240612	150400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	189000	7600	2	4.19	116848514200	623544	75.58	182300	191400	180100	235500	127000	181400	187394.80	23.19	0	28939	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	138345	-18.01	0.61	12	0.85	-10496.00	307557.00	212000	20240223	-10.85	134700	20231006	40.31	212000	-10.85	20240223	143200	31.98	20240530	212000	-10.85	20240223	134700	40.31	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
100	20240612	140356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	186800	5400	2	2.98	97544480100	521619	63.23	182300	191400	180100	235500	127000	181400	187004.01	23.19	0	19281	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	136734	-17.80	0.61	12	0.71	-10496.00	307557.00	212000	20240223	-11.89	134700	20231006	38.68	212000	-11.89	20240223	143200	30.45	20240530	212000	-11.89	20240223	134700	38.68	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
101	20240612	130355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	186700	5300	2	2.92	90967602800	486426	58.96	182300	191400	180100	235500	127000	181400	187012.96	23.19	0	19231	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	136661	-17.79	0.61	12	0.66	-10496.00	307557.00	212000	20240223	-11.93	134700	20231006	38.60	212000	-11.93	20240223	143200	30.38	20240530	212000	-11.93	20240223	134700	38.60	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
102	20240612	120355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	189800	8400	2	4.63	79945729300	427923	51.87	182300	191400	180100	235500	127000	181400	186823.52	23.19	0	17664	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	138930	-18.08	0.62	12	0.58	-10496.00	307557.00	212000	20240223	-10.47	134700	20231006	40.91	212000	-10.47	20240223	143200	32.54	20240530	212000	-10.47	20240223	134700	40.91	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
103	20240612	110354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188600	7200	2	3.97	67659259900	362953	44.00	182300	191400	180100	235500	127000	181400	186414.18	23.19	0	11755	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	138052	-17.97	0.61	12	0.50	-10496.00	307557.00	212000	20240223	-11.04	134700	20231006	40.01	212000	-11.04	20240223	143200	31.70	20240530	212000	-11.04	20240223	134700	40.01	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
104	20240612	100355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	186800	5400	2	2.98	34370987500	186747	22.64	182300	187400	180100	235500	127000	181400	184052.01	23.19	0	1678	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	136734	-17.80	0.61	12	0.26	-10496.00	307557.00	212000	20240223	-11.89	134700	20231006	38.68	212000	-11.89	20240223	143200	30.45	20240530	212000	-11.89	20240223	134700	38.68	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
105	20240612	090355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	180100	-1300	5	-0.72	4896046900	26984	3.27	182300	183000	180100	235500	127000	181400	181442.69	23.19	0	-4642	200600	191000	186100	176500	171600	188550	174050	160	54100	200	137860	100	1	73198329	131830	-17.16	0.59	12	0.04	-10496.00	307557.00	212000	20240223	-15.05	134700	20231006	33.70	212000	-15.05	20240223	143200	25.77	20240530	212000	-15.05	20240223	134700	33.70	20231006	0.58	N	034730	200	160 억	16973674	N	N	211	N	N
106	20240610	160351	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188600	6600	2	3.63	305136765300	1609141	87.08	184300	194700	180200	236500	127400	182000	189630.32	23.43	0	-116354	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	138052	-17.97	0.61	12	2.20	-10496.00	307557.00	212000	20240223	-11.04	134700	20231006	40.01	212000	-11.04	20240223	143200	31.70	20240530	212000	-11.04	20240223	134700	40.01	20231006	0.56	N	034730	200	160 억	17150944	N	N	621	N	N
107	20240610	150354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	190700	8700	2	4.78	294300878000	1551901	83.98	184300	194700	180200	236500	127400	182000	189640.78	23.43	0	-123222	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	139589	-18.17	0.62	12	2.12	-10496.00	307557.00	212000	20240223	-10.05	134700	20231006	41.57	212000	-10.05	20240223	143200	33.17	20240530	212000	-10.05	20240223	134700	41.57	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
108	20240610	140353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	189900	7900	2	4.34	258663116900	1366096	73.93	184300	194700	180200	236500	127400	182000	189346.76	23.43	0	-150035	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	139004	-18.09	0.62	12	1.87	-10496.00	307557.00	212000	20240223	-10.42	134700	20231006	40.98	212000	-10.42	20240223	143200	32.61	20240530	212000	-10.42	20240223	134700	40.98	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
109	20240610	130352	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	190300	8300	2	4.56	246236915500	1300696	70.39	184300	194700	180200	236500	127400	182000	189313.75	23.43	0	-138053	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	139296	-18.13	0.62	12	1.78	-10496.00	307557.00	212000	20240223	-10.24	134700	20231006	41.28	212000	-10.24	20240223	143200	32.89	20240530	212000	-10.24	20240223	134700	41.28	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
110	20240610	120353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	190000	8000	2	4.40	237023755900	1252192	67.76	184300	194700	180200	236500	127400	182000	189289.24	23.43	0	-122829	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	139077	-18.10	0.62	12	1.71	-10496.00	307557.00	212000	20240223	-10.38	134700	20231006	41.05	212000	-10.38	20240223	143200	32.68	20240530	212000	-10.38	20240223	134700	41.05	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
111	20240610	110355	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	190100	8100	2	4.45	222918063900	1178218	63.76	184300	194700	180200	236500	127400	182000	189201.61	23.43	0	-114821	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	139150	-18.11	0.62	12	1.61	-10496.00	307557.00	212000	20240223	-10.33	134700	20231006	41.13	212000	-10.33	20240223	143200	32.75	20240530	212000	-10.33	20240223	134700	41.13	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
112	20240610	100353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188000	6000	2	3.30	188222820400	995913	53.89	184300	194700	180200	236500	127400	182000	188997.86	23.43	0	-102917	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	137613	-17.91	0.61	12	1.36	-10496.00	307557.00	212000	20240223	-11.32	134700	20231006	39.57	212000	-11.32	20240223	143200	31.28	20240530	212000	-11.32	20240223	134700	39.57	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
113	20240610	090358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	180500	-1500	5	-0.82	24688399700	134068	7.26	184300	187100	180400	236500	127400	182000	184154.32	23.43	0	-45070	198133	190066	178233	170166	158333	194100	174200	160	54500	200	138320	100	1	73198329	132123	-17.20	0.59	12	0.18	-10496.00	307557.00	212000	20240223	-14.86	134700	20231006	34.00	212000	-14.86	20240223	143200	26.05	20240530	212000	-14.86	20240223	134700	34.00	20231006	0.56	N	034730	200	160 억	17150944	N	N	334	N	N
114	20240607	160404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	182000	18000	2	10.98	325093113900	1824816	332.96	166400	186300	166400	213000	114800	164000	178157.78	23.45	0	-1335	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	133221	-17.34	0.59	12	2.49	-10496.00	307557.00	212000	20240223	-14.15	134700	20231006	35.12	212000	-14.15	20240223	143200	27.09	20240530	212000	-14.15	20240223	134700	35.12	20231006	0.56	N	034730	200	160 억	17165209	N	N	334	N	N
115	20240607	150407	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	183500	19500	2	11.89	302714806000	1702052	310.56	166400	186300	166400	213000	114800	164000	177865.00	23.45	0	-3100	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	134319	-17.48	0.60	12	2.33	-10496.00	307557.00	212000	20240223	-13.44	134700	20231006	36.23	212000	-13.44	20240223	143200	28.14	20240530	212000	-13.44	20240223	134700	36.23	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
116	20240607	140404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	181900	17900	2	10.91	232301945400	1319953	240.84	166400	183900	166400	213000	114800	164000	176006.15	23.45	0	-19441	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	133148	-17.33	0.59	12	1.80	-10496.00	307557.00	212000	20240223	-14.20	134700	20231006	35.04	212000	-14.20	20240223	143200	27.03	20240530	212000	-14.20	20240223	134700	35.04	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
117	20240607	130405	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	177400	13400	2	8.17	140627949300	813826	148.49	166400	177500	166400	213000	114800	164000	172814.70	23.45	0	-967	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	129854	-16.90	0.58	12	1.11	-10496.00	307557.00	212000	20240223	-16.32	134700	20231006	31.70	212000	-16.32	20240223	143200	23.88	20240530	212000	-16.32	20240223	134700	31.70	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
118	20240607	120404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	173600	9600	2	5.85	106318620200	618881	112.92	166400	176300	166400	213000	114800	164000	171810.52	23.45	0	-39686	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	127072	-16.54	0.56	12	0.85	-10496.00	307557.00	212000	20240223	-18.11	134700	20231006	28.88	212000	-18.11	20240223	143200	21.23	20240530	212000	-18.11	20240223	134700	28.88	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
119	20240607	110404	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169900	5900	2	3.60	89303655400	520305	94.94	166400	176300	166400	213000	114800	164000	171659.08	23.45	0	-39254	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	124364	-16.19	0.55	12	0.71	-10496.00	307557.00	212000	20240223	-19.86	134700	20231006	26.13	212000	-19.86	20240223	143200	18.65	20240530	212000	-19.86	20240223	134700	26.13	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
120	20240607	100403	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168600	4600	2	2.80	78221457500	454968	83.01	166400	176300	166400	213000	114800	164000	171953.45	23.45	0	-23891	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	123412	-16.06	0.55	12	0.62	-10496.00	307557.00	212000	20240223	-20.47	134700	20231006	25.17	212000	-20.47	20240223	143200	17.74	20240530	212000	-20.47	20240223	134700	25.17	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
121	20240607	090401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	173500	9500	2	5.79	23543387800	137488	25.09	166400	174000	166400	213000	114800	164000	171318.95	23.45	0	18560	175000	169500	165500	160000	156000	167500	158000	160	49000	200	124640	100	1	73198329	126999	-16.53	0.56	12	0.19	-10496.00	307557.00	212000	20240223	-18.16	134700	20231006	28.80	212000	-18.16	20240223	143200	21.16	20240530	212000	-18.16	20240223	134700	28.80	20231006	0.56	N	034730	200	160 억	17165209	N	N	183	N	N
122	20240605	160401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164000	-2100	5	-1.26	87424894800	530691	50.54	168400	171000	161500	215500	116300	166100	164741.39	23.49	0	-11797	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	120045	-15.62	0.53	12	0.73	-10496.00	307557.00	212000	20240223	-22.64	134700	20231006	21.75	212000	-22.64	20240223	143200	14.53	20240530	212000	-22.64	20240223	134700	21.75	20231006	0.48	N	034730	200	160 억	17190747	N	N	183	N	N
123	20240605	150401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165300	-800	5	-0.48	77768041600	471934	44.94	168400	171000	161500	215500	116300	166100	164785.74	23.49	0	-26038	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	120997	-15.75	0.54	12	0.64	-10496.00	307557.00	212000	20240223	-22.03	134700	20231006	22.72	212000	-22.03	20240223	143200	15.43	20240530	212000	-22.03	20240223	134700	22.72	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
124	20240605	140400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165300	-800	5	-0.48	70857044300	430167	40.96	168400	171000	161500	215500	116300	166100	164719.73	23.49	0	-23180	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	120997	-15.75	0.54	12	0.59	-10496.00	307557.00	212000	20240223	-22.03	134700	20231006	22.72	212000	-22.03	20240223	143200	15.43	20240530	212000	-22.03	20240223	134700	22.72	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
125	20240605	130402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	164400	-1700	5	-1.02	60954587700	370316	35.26	168400	171000	161500	215500	116300	166100	164601.40	23.49	0	-27724	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	120338	-15.66	0.53	12	0.51	-10496.00	307557.00	212000	20240223	-22.45	134700	20231006	22.05	212000	-22.45	20240223	143200	14.80	20240530	212000	-22.45	20240223	134700	22.05	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
126	20240605	120400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	161800	-4300	5	-2.59	54133471600	328499	31.28	168400	171000	161700	215500	116300	166100	164790.22	23.49	0	-33764	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	118435	-15.42	0.53	12	0.45	-10496.00	307557.00	212000	20240223	-23.68	134700	20231006	20.12	212000	-23.68	20240223	143200	12.99	20240530	212000	-23.68	20240223	134700	20.12	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
127	20240605	110402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	162800	-3300	5	-1.99	43876479700	265279	25.26	168400	171000	162500	215500	116300	166100	165397.39	23.49	0	-23358	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	119167	-15.51	0.53	12	0.36	-10496.00	307557.00	212000	20240223	-23.21	134700	20231006	20.86	212000	-23.21	20240223	143200	13.69	20240530	212000	-23.21	20240223	134700	20.86	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
128	20240605	100402	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	165100	-1000	5	-0.60	31746652600	191239	18.21	168400	171000	162600	215500	116300	166100	166005.10	23.49	0	-16083	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	120850	-15.73	0.54	12	0.26	-10496.00	307557.00	212000	20240223	-22.12	134700	20231006	22.57	212000	-22.12	20240223	143200	15.29	20240530	212000	-22.12	20240223	134700	22.57	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
129	20240605	090401	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	169300	3200	2	1.93	7624616000	44908	4.28	168400	171000	168400	215500	116300	166100	169786.06	23.49	0	-3753	182366	174232	170166	162032	157966	172200	160000	160	49400	200	126230	100	1	73198329	123925	-16.13	0.55	12	0.06	-10496.00	307557.00	212000	20240223	-20.14	134700	20231006	25.69	212000	-20.14	20240223	143200	18.23	20240530	212000	-20.14	20240223	134700	25.69	20231006	0.48	N	034730	200	160 억	17190747	N	N	19	N	N
130	20240604	160358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	166100	-12700	5	-7.10	177252901800	1041405	35.82	175400	178300	166100	232000	125200	178800	170207.46	23.51	-451	29794	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	121582	-15.83	0.54	12	1.42	-10496.00	307557.00	212000	20240223	-21.65	134700	20231006	23.31	212000	-21.65	20240223	143200	15.99	20240530	212000	-21.65	20240223	134700	23.31	20231006	0.36	N	034730	200	160 억	17208269	N	N	19	N	N
131	20240604	150359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167100	-11700	5	-6.54	166500492200	976791	33.60	175400	178300	166200	232000	125200	178800	170449.57	23.51	-451	16167	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	122314	-15.92	0.54	12	1.33	-10496.00	307557.00	212000	20240223	-21.18	134700	20231006	24.05	212000	-21.18	20240223	143200	16.69	20240530	212000	-21.18	20240223	134700	24.05	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
132	20240604	140400	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168500	-10300	5	-5.76	148525193600	869249	29.90	175400	178300	166200	232000	125200	178800	170858.57	23.51	-451	11809	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	123339	-16.05	0.55	12	1.19	-10496.00	307557.00	212000	20240223	-20.52	134700	20231006	25.09	212000	-20.52	20240223	143200	17.67	20240530	212000	-20.52	20240223	134700	25.09	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
133	20240604	130358	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170600	-8200	5	-4.59	134449757000	785993	27.03	175400	178300	166200	232000	125200	178800	171049.06	23.51	-451	9168	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	124876	-16.25	0.55	12	1.07	-10496.00	307557.00	212000	20240223	-19.53	134700	20231006	26.65	212000	-19.53	20240223	143200	19.13	20240530	212000	-19.53	20240223	134700	26.65	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
134	20240604	120357	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	167200	-11600	5	-6.49	101802777300	593583	20.42	175400	178300	167200	232000	125200	178800	171495.39	23.51	-451	19538	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	122388	-15.93	0.54	12	0.81	-10496.00	307557.00	212000	20240223	-21.13	134700	20231006	24.13	212000	-21.13	20240223	143200	16.76	20240530	212000	-21.13	20240223	134700	24.13	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
135	20240604	110356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	168700	-10100	5	-5.65	86075052900	500028	17.20	175400	178300	168300	232000	125200	178800	172129.46	23.51	-451	22699	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	123486	-16.07	0.55	12	0.68	-10496.00	307557.00	212000	20240223	-20.42	134700	20231006	25.24	212000	-20.42	20240223	143200	17.81	20240530	212000	-20.42	20240223	134700	25.24	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
136	20240604	100356	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	170900	-7900	5	-4.42	59557023400	343783	11.82	175400	178300	170600	232000	125200	178800	173226.79	23.51	-451	18164	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	125096	-16.28	0.56	12	0.47	-10496.00	307557.00	212000	20240223	-19.39	134700	20231006	26.87	212000	-19.39	20240223	143200	19.34	20240530	212000	-19.39	20240223	134700	26.87	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
137	20240604	090359	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	177700	-1100	5	-0.62	14258456200	81701	2.81	175400	178300	172500	232000	125200	178800	174476.31	23.51	-451	6005	199466	189132	182566	172232	165666	194300	177400	160	53200	200	135880	100	1	73198329	130073	-16.93	0.58	12	0.11	-10496.00	307557.00	212000	20240223	-16.18	134700	20231006	31.92	212000	-16.18	20240223	143200	24.09	20240530	212000	-16.18	20240223	134700	31.92	20231006	0.36	N	034730	200	160 억	17208269	N	N	556	N	N
138	20240603	160354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	178800	2600	2	1.48	535581102600	2897303	79.81	176200	192900	176000	229000	123400	176200	184871.81	23.72	0	-44504	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	130879	-17.04	0.58	12	3.96	-10496.00	307557.00	212000	20240223	-15.66	134700	20231006	32.74	212000	-15.66	20240223	143200	24.86	20240530	212000	-15.66	20240223	134700	32.74	20231006	0.26	N	034730	200	160 억	17364091	N	N	556	N	N
139	20240603	150354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	178400	2200	2	1.25	524298970600	2834118	78.07	176200	192900	176000	229000	123400	176200	185008.25	23.72	0	-54565	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	130586	-17.00	0.58	12	3.87	-10496.00	307557.00	212000	20240223	-15.85	134700	20231006	32.44	212000	-15.85	20240223	143200	24.58	20240530	212000	-15.85	20240223	134700	32.44	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N
140	20240603	140353	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	180100	3900	2	2.21	503011751200	2715483	74.80	176200	192900	176000	229000	123400	176200	185252.12	23.72	0	-49538	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	131830	-17.16	0.59	12	3.71	-10496.00	307557.00	212000	20240223	-15.05	134700	20231006	33.70	212000	-15.05	20240223	143200	25.77	20240530	212000	-15.05	20240223	134700	33.70	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N
141	20240603	130354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	181600	5400	2	3.06	462601315700	2490004	68.59	176200	192900	176000	229000	123400	176200	185799.22	23.72	0	-39761	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	132928	-17.30	0.59	12	3.40	-10496.00	307557.00	212000	20240223	-14.34	134700	20231006	34.82	212000	-14.34	20240223	143200	26.82	20240530	212000	-14.34	20240223	134700	34.82	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N
142	20240603	120354	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	182700	6500	2	3.69	429384364700	2306962	63.55	176200	192900	176000	229000	123400	176200	186143.19	23.72	0	-24614	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	133733	-17.41	0.59	12	3.15	-10496.00	307557.00	212000	20240223	-13.82	134700	20231006	35.63	212000	-13.82	20240223	143200	27.58	20240530	212000	-13.82	20240223	134700	35.63	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N
143	20240603	110352	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	186700	10500	2	5.96	397930002000	2136474	58.85	176200	192900	176000	229000	123400	176200	186274.88	23.72	0	-29808	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	136661	-17.79	0.61	12	2.92	-10496.00	307557.00	212000	20240223	-11.93	134700	20231006	38.60	212000	-11.93	20240223	143200	30.38	20240530	212000	-11.93	20240223	134700	38.60	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N
144	20240603	100350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	188300	12100	2	6.87	329072695400	1768698	48.72	176200	192900	176000	229000	123400	176200	186076.60	23.72	0	-43419	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	137832	-17.94	0.61	12	2.42	-10496.00	307557.00	212000	20240223	-11.18	134700	20231006	39.79	212000	-11.18	20240223	143200	31.49	20240530	212000	-11.18	20240223	134700	39.79	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N
145	20240603	090350	55	40.00	KOSPI200	금융업	N	N	N	Y	40	Y	182300	6100	2	3.46	61078269300	338345	9.32	176200	184800	176000	229000	123400	176200	180573.85	23.72	0	-23131	195266	185732	171366	161832	147466	190500	166600	160	52800	200	133910	100	1	73198329	133441	-17.37	0.59	12	0.46	-10496.00	307557.00	212000	20240223	-14.01	134700	20231006	35.34	212000	-14.01	20240223	143200	27.30	20240530	212000	-14.01	20240223	134700	35.34	20231006	0.26	N	034730	200	160 억	17364091	N	N	282	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History