KissMeData/006260/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160210	57	100.00	KOSPI200		금융업	N	N	N	N		N	92900	2100	2	2.31	19586437800	211971	137.59	91400	93200	91300	118000	63600	90800	92400.47	12.40	0	28915	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29914	6.62	0.73	12	0.66	14024.00	126642.00	103000	20230619	-9.81	50000	20220713	85.80	103000	-9.81	20230619	63700	45.84	20230106	103000	-9.81	20230619	50000	85.80	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	10017	N	N
3	20230630	150210	57	100.00	KOSPI200		금융업	N	N	N	N		N	92500	1700	2	1.87	17887755500	193681	125.72	91400	93200	91300	118000	63600	90800	92356.79	12.40	0	28840	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29785	6.60	0.73	12	0.60	14024.00	126642.00	103000	20230619	-10.19	50000	20220713	85.00	103000	-10.19	20230619	63700	45.21	20230106	103000	-10.19	20230619	50000	85.00	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
4	20230630	140211	57	100.00	KOSPI200		금융업	N	N	N	N		N	92700	1900	2	2.09	16196368000	175451	113.88	91400	93200	91300	118000	63600	90800	92312.77	12.40	0	26780	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29849	6.61	0.73	12	0.54	14024.00	126642.00	103000	20230619	-10.00	50000	20220713	85.40	103000	-10.00	20230619	63700	45.53	20230106	103000	-10.00	20230619	50000	85.40	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
5	20230630	130210	57	100.00	KOSPI200		금융업	N	N	N	N		N	92500	1700	2	1.87	14530762900	157467	102.21	91400	93200	91300	118000	63600	90800	92278.15	12.40	0	23608	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29785	6.60	0.73	12	0.49	14024.00	126642.00	103000	20230619	-10.19	50000	20220713	85.00	103000	-10.19	20230619	63700	45.21	20230106	103000	-10.19	20230619	50000	85.00	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
6	20230630	120209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91600	800	2	0.88	13370878800	144893	94.05	91400	93200	91300	118000	63600	90800	92281.05	12.40	0	21252	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29495	6.53	0.72	12	0.45	14024.00	126642.00	103000	20230619	-11.07	50000	20220713	83.20	103000	-11.07	20230619	63700	43.80	20230106	103000	-11.07	20230619	50000	83.20	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
7	20230630	110210	57	100.00	KOSPI200		금융업	N	N	N	N		N	92900	2100	2	2.31	11876266200	128652	83.51	91400	93200	91300	118000	63600	90800	92313.11	12.40	0	21311	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29914	6.62	0.73	12	0.40	14024.00	126642.00	103000	20230619	-9.81	50000	20220713	85.80	103000	-9.81	20230619	63700	45.84	20230106	103000	-9.81	20230619	50000	85.80	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
8	20230630	100209	57	100.00	KOSPI200		금융업	N	N	N	N		N	92200	1400	2	1.54	7830201700	84808	55.05	91400	93200	91300	118000	63600	90800	92328.57	12.40	0	19341	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29688	6.57	0.73	12	0.26	14024.00	126642.00	103000	20230619	-10.49	50000	20220713	84.40	103000	-10.49	20230619	63700	44.74	20230106	103000	-10.49	20230619	50000	84.40	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
9	20230630	090211	57	100.00	KOSPI200		금융업	N	N	N	N		N	91400	600	2	0.66	134600300	1473	0.96	91400	91500	91300	118000	63600	90800	91378.34	12.40	0	636	93800	92300	91300	89800	88800	91800	89300	1610	27200	5000	69000	100	1	32200000	29431	6.52	0.72	12	0.00	14024.00	126642.00	103000	20230619	-11.26	50000	20220713	82.80	103000	-11.26	20230619	63700	43.49	20230106	103000	-11.26	20230619	50000	82.80	20220713	0.96	Y	006260	5000	1610 억	3993678	N	N	9883	N	N
10	20230629	160210	57	100.00	KOSPI200		금융업	N	N	N	N		N	90800	-700	5	-0.77	13989514500	153239	90.46	91200	92800	90300	118900	64100	91500	91292.57	12.40	0	25824	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29238	6.47	0.72	12	0.48	14024.00	126642.00	103000	20230619	-11.84	50000	20220713	81.60	103000	-11.84	20230619	63700	42.54	20230106	103000	-11.84	20230619	50000	81.60	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	9883	N	N
11	20230629	150208	57	100.00	KOSPI200		금융업	N	N	N	N		N	91300	-200	5	-0.22	12889177900	141148	83.32	91200	92800	90300	118900	64100	91500	91316.62	12.40	0	22889	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29399	6.51	0.72	12	0.44	14024.00	126642.00	103000	20230619	-11.36	50000	20220713	82.60	103000	-11.36	20230619	63700	43.33	20230106	103000	-11.36	20230619	50000	82.60	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
12	20230629	140208	57	100.00	KOSPI200		금융업	N	N	N	N		N	90800	-700	5	-0.77	11275637200	123408	72.85	91200	92800	90300	118900	64100	91500	91368.66	12.40	0	19057	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29238	6.47	0.72	12	0.38	14024.00	126642.00	103000	20230619	-11.84	50000	20220713	81.60	103000	-11.84	20230619	63700	42.54	20230106	103000	-11.84	20230619	50000	81.60	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
13	20230629	130208	57	100.00	KOSPI200		금융업	N	N	N	N		N	90700	-800	5	-0.87	8959707300	97849	57.76	91200	92800	90600	118900	64100	91500	91566.74	12.40	0	9125	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29205	6.47	0.72	12	0.30	14024.00	126642.00	103000	20230619	-11.94	50000	20220713	81.40	103000	-11.94	20230619	63700	42.39	20230106	103000	-11.94	20230619	50000	81.40	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
14	20230629	120209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91100	-400	5	-0.44	7956933700	86818	51.25	91200	92800	90600	118900	64100	91500	91650.92	12.40	0	7788	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29334	6.50	0.72	12	0.27	14024.00	126642.00	103000	20230619	-11.55	50000	20220713	82.20	103000	-11.55	20230619	63700	43.01	20230106	103000	-11.55	20230619	50000	82.20	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
15	20230629	110209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91200	-300	5	-0.33	6485187300	70647	41.70	91200	92800	90700	118900	64100	91500	91797.51	12.40	0	5779	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29366	6.50	0.72	12	0.22	14024.00	126642.00	103000	20230619	-11.46	50000	20220713	82.40	103000	-11.46	20230619	63700	43.17	20230106	103000	-11.46	20230619	50000	82.40	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
16	20230629	100210	57	100.00	KOSPI200		금융업	N	N	N	N		N	91900	400	2	0.44	4774686500	51935	30.66	91200	92800	90700	118900	64100	91500	91936.71	12.40	0	6438	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29592	6.55	0.73	12	0.16	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
17	20230629	090209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91000	-500	5	-0.55	641565300	7037	4.15	91200	91500	90700	118900	64100	91500	91165.24	12.40	0	2254	94966	93232	92066	90332	89166	92650	89750	1610	27400	5000	69540	100	1	32200000	29302	6.49	0.72	12	0.02	14024.00	126642.00	103000	20230619	-11.65	50000	20220713	82.00	103000	-11.65	20230619	63700	42.86	20230106	103000	-11.65	20230619	50000	82.00	20220713	0.99	Y	006260	5000	1610 억	3991673	N	N	11915	N	N
18	20230628	160208	57	100.00	KOSPI200		금융업	N	N	N	N		N	91500	-400	5	-0.44	15558045800	168897	84.95	92300	93800	90900	119400	64400	91900	92116.49	12.44	26	-10586	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29463	6.52	0.72	12	0.52	14024.00	126642.00	103000	20230619	-11.17	50000	20220713	83.00	103000	-11.17	20230619	63700	43.64	20230106	103000	-11.17	20230619	50000	83.00	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	11915	N	N
19	20230628	150209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91700	-200	5	-0.22	14236710700	154469	77.70	92300	93800	90900	119400	64400	91900	92165.49	12.44	26	-13320	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29527	6.54	0.72	12	0.48	14024.00	126642.00	103000	20230619	-10.97	50000	20220713	83.40	103000	-10.97	20230619	63700	43.96	20230106	103000	-10.97	20230619	50000	83.40	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
20	20230628	140208	57	100.00	KOSPI200		금융업	N	N	N	N		N	91800	-100	5	-0.11	11566073700	125432	63.09	92300	93800	90900	119400	64400	91900	92209.91	12.44	26	-6929	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29560	6.55	0.72	12	0.39	14024.00	126642.00	103000	20230619	-10.87	50000	20220713	83.60	103000	-10.87	20230619	63700	44.11	20230106	103000	-10.87	20230619	50000	83.60	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
21	20230628	130208	57	100.00	KOSPI200		금융업	N	N	N	N		N	91400	-500	5	-0.54	10151015900	109958	55.31	92300	93800	90900	119400	64400	91900	92317.21	12.44	26	-4211	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29431	6.52	0.72	12	0.34	14024.00	126642.00	103000	20230619	-11.26	50000	20220713	82.80	103000	-11.26	20230619	63700	43.49	20230106	103000	-11.26	20230619	50000	82.80	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
22	20230628	120156	57	100.00	KOSPI200		금융업	N	N	N	N		N	91900	0	3	0.00	8815059200	95368	47.97	92300	93800	90900	119400	64400	91900	92432.04	12.44	26	-3260	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29592	6.55	0.73	12	0.30	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
23	20230628	110209	57	100.00	KOSPI200		금융업	N	N	N	N		N	92600	700	2	0.76	7693354800	83171	41.83	92300	93800	90900	119400	64400	91900	92500.45	12.44	26	-1492	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29817	6.60	0.73	12	0.26	14024.00	126642.00	103000	20230619	-10.10	50000	20220713	85.20	103000	-10.10	20230619	63700	45.37	20230106	103000	-10.10	20230619	50000	85.20	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
24	20230628	100208	57	100.00	KOSPI200		금융업	N	N	N	N		N	93200	1300	2	1.41	4344444600	47138	23.71	92300	93200	90900	119400	64400	91900	92164.38	12.44	26	-2625	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	30010	6.65	0.74	12	0.15	14024.00	126642.00	103000	20230619	-9.51	50000	20220713	86.40	103000	-9.51	20230619	63700	46.31	20230106	103000	-9.51	20230619	50000	86.40	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
25	20230628	090207	57	100.00	KOSPI200		금융업	N	N	N	N		N	91600	-300	5	-0.33	505356500	5487	2.76	92300	92400	91500	119400	64400	91900	92100.69	12.44	26	-2196	94433	93166	90933	89666	87433	93800	90300	1610	27500	5000	69840	100	1	32200000	29495	6.53	0.72	12	0.02	14024.00	126642.00	103000	20230619	-11.07	50000	20220713	83.20	103000	-11.07	20230619	63700	43.80	20230106	103000	-11.07	20230619	50000	83.20	20220713	0.99	Y	006260	5000	1610 억	4005629	N	N	21131	N	N
26	20230627	160209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91900	1600	2	1.77	17912817100	197324	109.31	90100	92200	88700	117300	63300	90300	90777.09	12.53	0	-17785	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29592	6.55	0.73	12	0.61	14024.00	126642.00	103000	20230619	-10.78	50000	20220713	83.80	103000	-10.78	20230619	63700	44.27	20230106	103000	-10.78	20230619	50000	83.80	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	21131	N	N
27	20230627	150209	57	100.00	KOSPI200		금융업	N	N	N	N		N	91700	1400	2	1.55	16040646300	176956	98.03	90100	92200	88700	117300	63300	90300	90647.68	12.53	0	-13968	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29527	6.54	0.72	12	0.55	14024.00	126642.00	103000	20230619	-10.97	50000	20220713	83.40	103000	-10.97	20230619	63700	43.96	20230106	103000	-10.97	20230619	50000	83.40	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
28	20230627	140210	57	100.00	KOSPI200		금융업	N	N	N	N		N	90800	500	2	0.55	12823445800	141818	78.56	90100	91900	88700	117300	63300	90300	90421.86	12.53	0	-8740	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29238	6.47	0.72	12	0.44	14024.00	126642.00	103000	20230619	-11.84	50000	20220713	81.60	103000	-11.84	20230619	63700	42.54	20230106	103000	-11.84	20230619	50000	81.60	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
29	20230627	130211	57	100.00	KOSPI200		금융업	N	N	N	N		N	90400	100	2	0.11	11757375900	130050	72.04	90100	91900	88700	117300	63300	90300	90406.59	12.53	0	-7584	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29109	6.45	0.71	12	0.40	14024.00	126642.00	103000	20230619	-12.23	50000	20220713	80.80	103000	-12.23	20230619	63700	41.92	20230106	103000	-12.23	20230619	50000	80.80	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
30	20230627	120211	57	100.00	KOSPI200		금융업	N	N	N	N		N	90300	0	3	0.00	10444385300	115513	63.99	90100	91900	88700	117300	63300	90300	90417.41	12.53	0	-2107	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29077	6.44	0.71	12	0.36	14024.00	126642.00	103000	20230619	-12.33	50000	20220713	80.60	103000	-12.33	20230619	63700	41.76	20230106	103000	-12.33	20230619	50000	80.60	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
31	20230627	110211	57	100.00	KOSPI200		금융업	N	N	N	N		N	90200	-100	5	-0.11	6523218300	72502	40.16	90100	91100	88700	117300	63300	90300	89972.89	12.53	0	2513	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29044	6.43	0.71	12	0.23	14024.00	126642.00	103000	20230619	-12.43	50000	20220713	80.40	103000	-12.43	20230619	63700	41.60	20230106	103000	-12.43	20230619	50000	80.40	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
32	20230627	100207	57	100.00	KOSPI200		금융업	N	N	N	N		N	90200	-100	5	-0.11	4441257200	49377	27.35	90100	91100	88700	117300	63300	90300	89945.79	12.53	0	948	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	29044	6.43	0.71	12	0.15	14024.00	126642.00	103000	20230619	-12.43	50000	20220713	80.40	103000	-12.43	20230619	63700	41.60	20230106	103000	-12.43	20230619	50000	80.40	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
33	20230627	090209	57	100.00	KOSPI200		금융업	N	N	N	N		N	89900	-400	5	-0.44	284032500	3159	1.75	90100	90100	89600	117300	63300	90300	89910.80	12.53	0	-1110	92566	91432	90266	89132	87966	92000	89700	1610	27000	5000	68620	100	1	32200000	28948	6.41	0.71	12	0.01	14024.00	126642.00	103000	20230619	-12.72	50000	20220713	79.80	103000	-12.72	20230619	63700	41.13	20230106	103000	-12.72	20230619	50000	79.80	20220713	1.02	Y	006260	5000	1610 억	4034564	N	N	9102	N	N
34	20230626	160208	57	100.00	KOSPI200		금융업	N	N	N	N		N	90300	100	2	0.11	16209420100	179649	76.27	89900	91400	89100	117200	63200	90200	90228.05	12.51	0	5335	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	29077	6.44	0.71	12	0.56	14024.00	126642.00	103000	20230619	-12.33	50000	20220713	80.60	103000	-12.33	20230619	63700	41.76	20230106	103000	-12.33	20230619	50000	80.60	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	9102	N	N
35	20230626	150209	57	100.00	KOSPI200		금융업	N	N	N	N		N	90200	0	3	0.00	15170746700	168136	71.38	89900	91400	89100	117200	63200	90200	90229.02	12.51	0	7065	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	29044	6.43	0.71	12	0.52	14024.00	126642.00	103000	20230619	-12.43	50000	20220713	80.40	103000	-12.43	20230619	63700	41.60	20230106	103000	-12.43	20230619	50000	80.40	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
36	20230626	140209	57	100.00	KOSPI200		금융업	N	N	N	N		N	90900	700	2	0.78	12619377200	140025	59.45	89900	91400	89100	117200	63200	90200	90122.31	12.51	0	11344	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	29270	6.48	0.72	12	0.43	14024.00	126642.00	103000	20230619	-11.75	50000	20220713	81.80	103000	-11.75	20230619	63700	42.70	20230106	103000	-11.75	20230619	50000	81.80	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
37	20230626	130209	57	100.00	KOSPI200		금융업	N	N	N	N		N	89600	-600	5	-0.67	10841063500	120288	51.07	89900	91400	89100	117200	63200	90200	90125.89	12.51	0	8603	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	28851	6.39	0.71	12	0.37	14024.00	126642.00	103000	20230619	-13.01	50000	20220713	79.20	103000	-13.01	20230619	63700	40.66	20230106	103000	-13.01	20230619	50000	79.20	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
38	20230626	120208	57	100.00	KOSPI200		금융업	N	N	N	N		N	89400	-800	5	-0.89	9943443000	110279	46.82	89900	91400	89100	117200	63200	90200	90166.24	12.51	0	6576	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	28787	6.37	0.71	12	0.34	14024.00	126642.00	103000	20230619	-13.20	50000	20220713	78.80	103000	-13.20	20230619	63700	40.35	20230106	103000	-13.20	20230619	50000	78.80	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
39	20230626	110208	57	100.00	KOSPI200		금융업	N	N	N	N		N	89800	-400	5	-0.44	7785316600	86154	36.58	89900	91400	89200	117200	63200	90200	90365.13	12.51	0	4694	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	28916	6.40	0.71	12	0.27	14024.00	126642.00	103000	20230619	-12.82	50000	20220713	79.60	103000	-12.82	20230619	63700	40.97	20230106	103000	-12.82	20230619	50000	79.60	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
40	20230626	100208	57	100.00	KOSPI200		금융업	N	N	N	N		N	90700	500	2	0.55	5131121600	56667	24.06	89900	91400	89200	117200	63200	90200	90548.69	12.51	0	10883	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	29205	6.47	0.72	12	0.18	14024.00	126642.00	103000	20230619	-11.94	50000	20220713	81.40	103000	-11.94	20230619	63700	42.39	20230106	103000	-11.94	20230619	50000	81.40	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
41	20230626	090208	57	100.00	KOSPI200		금융업	N	N	N	N		N	90100	-100	5	-0.11	460827900	5138	2.18	89900	90300	89200	117200	63200	90200	89689.83	12.51	0	2177	95133	92666	91333	88866	87533	92000	88200	1610	27000	5000	68550	100	1	32200000	29012	6.42	0.71	12	0.02	14024.00	126642.00	103000	20230619	-12.52	50000	20220713	80.20	103000	-12.52	20230619	63700	41.44	20230106	103000	-12.52	20230619	50000	80.20	20220713	1.04	Y	006260	5000	1610 억	4029198	N	N	18660	N	N
42	20230623	152845	57	100.00	KOSPI200		금융업	N	N	N	N		N	90300	-2500	5	-2.69	20738175300	228146	87.76	92700	93800	90000	120600	65000	92800	90898.66	12.49	0	546	94933	93866	91933	90866	88933	94400	91400	1610	27800	5000	70520	100	1	32200000	29077	6.44	0.71	12	0.71	14024.00	126642.00	103000	20230619	-12.33	50000	20220713	80.60	103000	-12.33	20230619	63700	41.76	20230106	103000	-12.33	20230619	50000	80.60	20220713	1.07	Y	006260	5000	1610 억	4022324	N	N	30402	N	N
43	20230623	140153	57	100.00	KOSPI200		금융업	N	N	N	N		N	90200	-2600	5	-2.80	16572924900	181998	70.01	92700	93800	90100	120600	65000	92800	91060.98	12.49	0	5410	94933	93866	91933	90866	88933	94400	91400	1610	27800	5000	70520	100	1	32200000	29044	6.43	0.71	12	0.57	14024.00	126642.00	103000	20230619	-12.43	50000	20220713	80.40	103000	-12.43	20230619	63700	41.60	20230106	103000	-12.43	20230619	50000	80.40	20220713	1.07	Y	006260	5000	1610 억	4022324	N	N	30402	N	N
44	20230622	160104	57	100.00	KOSPI200		금융업	N	N	N	N		N	92800	-500	5	-0.54	23686311700	258870	74.60	91900	93000	90000	121200	65400	93300	91498.42	12.64	26	-49036	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29882	6.62	0.73	12	0.80	14024.00	126642.00	103000	20230619	-9.90	50000	20220713	85.60	103000	-9.90	20230619	63700	45.68	20230106	103000	-9.90	20230619	50000	85.60	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	30402	N	N
45	20230622	150812	57	100.00	KOSPI200		금융업	N	N	N	N		N	92900	-400	5	-0.43	22281894100	243739	70.24	91900	93000	90000	121200	65400	93300	91417.02	12.64	26	-44117	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29914	6.62	0.73	12	0.76	14024.00	126642.00	103000	20230619	-9.81	50000	20220713	85.80	103000	-9.81	20230619	63700	45.84	20230106	103000	-9.81	20230619	50000	85.80	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
46	20230622	140855	57	100.00	KOSPI200		금융업	N	N	N	N		N	92200	-1100	5	-1.18	19365246500	212244	61.17	91900	92700	90000	121200	65400	93300	91240.49	12.64	26	-38042	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29688	6.57	0.73	12	0.66	14024.00	126642.00	103000	20230619	-10.49	50000	20220713	84.40	103000	-10.49	20230619	63700	44.74	20230106	103000	-10.49	20230619	50000	84.40	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
47	20230622	130709	57	100.00	KOSPI200		금융업	N	N	N	N		N	92400	-900	5	-0.96	17636620200	193515	55.77	91900	92700	90000	121200	65400	93300	91138.26	12.64	26	-37348	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29753	6.59	0.73	12	0.60	14024.00	126642.00	103000	20230619	-10.29	50000	20220713	84.80	103000	-10.29	20230619	63700	45.05	20230106	103000	-10.29	20230619	50000	84.80	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
48	20230622	120831	57	100.00	KOSPI200		금융업	N	N	N	N		N	92000	-1300	5	-1.39	15758849200	173118	49.89	91900	92700	90000	121200	65400	93300	91029.52	12.64	26	-40017	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29624	6.56	0.73	12	0.54	14024.00	126642.00	103000	20230619	-10.68	50000	20220713	84.00	103000	-10.68	20230619	63700	44.43	20230106	103000	-10.68	20230619	50000	84.00	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
49	20230622	110905	57	100.00	KOSPI200		금융업	N	N	N	N		N	92100	-1200	5	-1.29	14358737300	157908	45.51	91900	92700	90000	121200	65400	93300	90931.03	12.64	26	-40465	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29656	6.57	0.73	12	0.49	14024.00	126642.00	103000	20230619	-10.58	50000	20220713	84.20	103000	-10.58	20230619	63700	44.58	20230106	103000	-10.58	20230619	50000	84.20	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
50	20230622	100931	57	100.00	KOSPI200		금융업	N	N	N	N		N	91500	-1800	5	-1.93	11529995000	127136	36.64	91900	92000	90000	121200	65400	93300	90690.25	12.64	26	-45035	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29463	6.52	0.72	12	0.39	14024.00	126642.00	103000	20230619	-11.17	50000	20220713	83.00	103000	-11.17	20230619	63700	43.64	20230106	103000	-11.17	20230619	50000	83.00	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
51	20230622	090812	57	100.00	KOSPI200		금융업	N	N	N	N		N	90700	-2600	5	-2.79	4086284800	44971	12.96	91900	92000	90200	121200	65400	93300	90864.89	12.64	26	-20194	97833	95566	93033	90766	88233	96700	91900	1610	27900	5000	70900	100	1	32200000	29205	6.47	0.72	12	0.14	14024.00	126642.00	103000	20230619	-11.94	50000	20220713	81.40	103000	-11.94	20230619	63700	42.39	20230106	103000	-11.94	20230619	50000	81.40	20220713	1.01	Y	006260	5000	1610 억	4069529	N	N	19441	N	N
52	20230621	160824	57	100.00	KOSPI200		금융업	N	N	N	N		N	93300	1800	2	1.97	32182053500	344914	67.40	92000	95300	90500	118900	64100	91500	93306.29	12.56	26	307	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	30043	6.65	0.74	12	1.07	14024.00	126642.00	103000	20230619	-9.42	50000	20220713	86.60	103000	-9.42	20230619	63700	46.47	20230106	103000	-9.42	20230619	50000	86.60	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	19441	N	N
53	20230621	150649	57	100.00	KOSPI200		금융업	N	N	N	N		N	93000	1500	2	1.64	30266464500	324354	63.38	92000	95300	90500	118900	64100	91500	93314.89	12.56	26	-530	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	29946	6.63	0.73	12	1.01	14024.00	126642.00	103000	20230619	-9.71	50000	20220713	86.00	103000	-9.71	20230619	63700	46.00	20230106	103000	-9.71	20230619	50000	86.00	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
54	20230621	140432	57	100.00	KOSPI200		금융업	N	N	N	N		N	93800	2300	2	2.51	27427041700	294052	57.46	92000	95300	90500	118900	64100	91500	93274.73	12.56	26	485	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	30204	6.69	0.74	12	0.91	14024.00	126642.00	103000	20230619	-8.93	50000	20220713	87.60	103000	-8.93	20230619	63700	47.25	20230106	103000	-8.93	20230619	50000	87.60	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
55	20230621	130436	57	100.00	KOSPI200		금융업	N	N	N	N		N	94200	2700	2	2.95	25227369300	270593	52.88	92000	95300	90500	118900	64100	91500	93232.03	12.56	26	-1352	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	30332	6.72	0.74	12	0.84	14024.00	126642.00	103000	20230619	-8.54	50000	20220713	88.40	103000	-8.54	20230619	63700	47.88	20230106	103000	-8.54	20230619	50000	88.40	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
56	20230621	120901	57	100.00	KOSPI200		금융업	N	N	N	N		N	94700	3200	2	3.50	23022511500	247218	48.31	92000	95300	90500	118900	64100	91500	93128.51	12.56	26	-6240	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	30493	6.75	0.75	12	0.77	14024.00	126642.00	103000	20230619	-8.06	50000	20220713	89.40	103000	-8.06	20230619	63700	48.67	20230106	103000	-8.06	20230619	50000	89.40	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
57	20230621	110255	57	100.00	KOSPI200		금융업	N	N	N	N		N	94100	2600	2	2.84	17735632400	191374	37.40	92000	94800	90500	118900	64100	91500	92677.26	12.56	26	-14317	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	30300	6.71	0.74	12	0.59	14024.00	126642.00	103000	20230619	-8.64	50000	20220713	88.20	103000	-8.64	20230619	63700	47.72	20230106	103000	-8.64	20230619	50000	88.20	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
58	20230621	100605	57	100.00	KOSPI200		금융업	N	N	N	N		N	93400	1900	2	2.08	11680021600	126819	24.78	92000	93900	90500	118900	64100	91500	92101.49	12.56	26	-16174	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	30075	6.66	0.74	12	0.39	14024.00	126642.00	103000	20230619	-9.32	50000	20220713	86.80	103000	-9.32	20230619	63700	46.62	20230106	103000	-9.32	20230619	50000	86.80	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
59	20230621	090803	57	100.00	KOSPI200		금융업	N	N	N	N		N	91100	-400	5	-0.44	2286312900	25095	4.90	92000	92000	90500	118900	64100	91500	91101.11	12.56	26	-7290	99233	95366	93233	89366	87233	94300	88300	1610	27400	5000	69540	100	1	32200000	29334	6.50	0.72	12	0.08	14024.00	126642.00	103000	20230619	-11.55	50000	20220713	82.20	103000	-11.55	20230619	63700	43.01	20230106	103000	-11.55	20230619	50000	82.20	20220713	0.86	Y	006260	5000	1610 억	4045629	N	N	48106	N	N
60	20230620	160930	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	91500	-4500	5	-4.69	47382695000	509467	46.71	96100	97100	91100	124800	67200	96000	93005.46	12.62	5584	-68136	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	29463	6.52	0.72	12	1.58	14024.00	126642.00	103000	20230619	-11.17	50000	20220713	83.00	103000	-11.17	20230619	63700	43.64	20230106	103000	-11.17	20230619	50000	83.00	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	48106	N	N
61	20230620	150256	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	91100	-4900	5	-5.10	45005965800	483470	44.32	96100	97100	91100	124800	67200	96000	93088.43	12.62	5584	-65250	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	29334	6.50	0.72	12	1.50	14024.00	126642.00	103000	20230619	-11.55	50000	20220713	82.20	103000	-11.55	20230619	63700	43.01	20230106	103000	-11.55	20230619	50000	82.20	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
62	20230620	140308	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	92000	-4000	5	-4.17	38714277900	414802	38.03	96100	97100	91600	124800	67200	96000	93330.83	12.62	5584	-58587	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	29624	6.56	0.73	12	1.29	14024.00	126642.00	103000	20230619	-10.68	50000	20220713	84.00	103000	-10.68	20230619	63700	44.43	20230106	103000	-10.68	20230619	50000	84.00	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
63	20230620	130735	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	92700	-3300	5	-3.44	34779706000	372149	34.12	96100	97100	91600	124800	67200	96000	93455.22	12.62	5584	-49614	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	29849	6.61	0.73	12	1.16	14024.00	126642.00	103000	20230619	-10.00	50000	20220713	85.40	103000	-10.00	20230619	63700	45.53	20230106	103000	-10.00	20230619	50000	85.40	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
64	20230620	120213	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	92700	-3300	5	-3.44	30046184000	320825	29.41	96100	97100	91600	124800	67200	96000	93651.61	12.62	5584	-34910	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	29849	6.61	0.73	12	1.00	14024.00	126642.00	103000	20230619	-10.00	50000	20220713	85.40	103000	-10.00	20230619	63700	45.53	20230106	103000	-10.00	20230619	50000	85.40	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
65	20230620	110531	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	92600	-3400	5	-3.54	26241755800	279586	25.63	96100	97100	91600	124800	67200	96000	93858.01	12.62	5584	-22824	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	29817	6.60	0.73	12	0.87	14024.00	126642.00	103000	20230619	-10.10	50000	20220713	85.20	103000	-10.10	20230619	63700	45.37	20230106	103000	-10.10	20230619	50000	85.20	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
66	20230620	100306	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	93600	-2400	5	-2.50	13493823200	141797	13.00	96100	97100	93300	124800	67200	96000	95161.94	12.62	5584	164	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	30139	6.67	0.74	12	0.44	14024.00	126642.00	103000	20230619	-9.13	50000	20220713	87.20	103000	-9.13	20230619	63700	46.94	20230106	103000	-9.13	20230619	50000	87.20	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
67	20230620	090335	00	30.00	KOSPI200		금융업	N	N	N	N	40	N	97000	1000	2	1.04	1805109800	18807	1.72	96100	97000	95400	124800	67200	96000	95980.56	12.62	5584	4003	106066	101032	97966	92932	89866	99500	91400	1610	28800	5000	72960	100	1	32200000	31234	6.92	0.77	12	0.06	14024.00	126642.00	103000	20230619	-5.83	50000	20220713	94.00	103000	-5.83	20230619	63700	52.28	20230106	103000	-5.83	20230619	50000	94.00	20220713	0.71	Y	006260	5000	1610 억	4063880	N	N	79194	N	N
68	20230619	160506	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96000	1500	2	1.59	107231592000	1086483	96.00	98000	103000	94900	122800	66200	94500	98697.10	13.08	0	-165374	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	30912	6.85	0.76	12	3.37	14024.00	126642.00	103000	20230619	-6.80	50000	20220713	92.00	103000	-6.80	20230619	63700	50.71	20230106	103000	-6.80	20230619	50000	92.00	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	79194	N	N
69	20230619	150746	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96100	1600	2	1.69	105124719500	1064533	94.06	98000	103000	94900	122800	66200	94500	98751.96	13.08	0	-169496	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	30944	6.85	0.76	12	3.31	14024.00	126642.00	103000	20230619	-6.70	50000	20220713	92.20	103000	-6.70	20230619	63700	50.86	20230106	103000	-6.70	20230619	50000	92.20	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
70	20230619	140846	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	95400	900	2	0.95	100101553900	1012222	89.44	98000	103000	94900	122800	66200	94500	98892.89	13.08	0	-160329	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	30719	6.80	0.75	12	3.14	14024.00	126642.00	103000	20230619	-7.38	50000	20220713	90.80	103000	-7.38	20230619	63700	49.76	20230106	103000	-7.38	20230619	50000	90.80	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
71	20230619	131012	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96200	1700	2	1.80	95387166700	962957	85.09	98000	103000	94900	122800	66200	94500	99056.52	13.08	0	-162031	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	30976	6.86	0.76	12	2.99	14024.00	126642.00	103000	20230619	-6.60	50000	20220713	92.40	103000	-6.60	20230619	63700	51.02	20230106	103000	-6.60	20230619	50000	92.40	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
72	20230619	120841	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96200	1700	2	1.80	90475058700	911696	80.56	98000	103000	94900	122800	66200	94500	99238.19	13.08	0	-143085	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	30976	6.86	0.76	12	2.83	14024.00	126642.00	103000	20230619	-6.60	50000	20220713	92.40	103000	-6.60	20230619	63700	51.02	20230106	103000	-6.60	20230619	50000	92.40	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
73	20230619	110338	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	96700	2200	2	2.33	80334348300	806154	71.23	98000	103000	96000	122800	66200	94500	99651.37	13.08	0	-114141	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	31137	6.90	0.76	12	2.50	14024.00	126642.00	103000	20230619	-6.12	50000	20220713	93.40	103000	-6.12	20230619	63700	51.81	20230106	103000	-6.12	20230619	50000	93.40	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
74	20230619	100627	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	98700	4200	2	4.44	65964930700	658699	58.20	98000	103000	97600	122800	66200	94500	100144.27	13.08	0	-99773	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	31781	7.04	0.78	12	2.05	14024.00	126642.00	103000	20230619	-4.17	50000	20220713	97.40	103000	-4.17	20230619	63700	54.95	20230106	103000	-4.17	20230619	50000	97.40	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
75	20230619	091037	55	30.00	KOSPI200	신고가	금융업	N	N	N	Y	40	N	100400	5900	2	6.24	28797621400	289126	25.55	98000	101000	97600	122800	66200	94500	99602.32	13.08	0	-77624	98833	96666	92633	90466	86433	97750	91550	1610	28300	5000	71820	100	1	32200000	32329	7.16	0.79	12	0.90	14024.00	126642.00	101000	20230619	-0.59	50000	20220713	100.80	101000	-0.59	20230619	63700	57.61	20230106	101000	-0.59	20230619	50000	100.80	20220713	0.69	Y	006260	5000	1610 억	4213240	N	N	47008	N	N
76	20230616	160749	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94500	8500	2	9.88	102801142400	1120831	806.21	90400	94800	88600	111800	60200	86000	91705.05	13.05	26	-919	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	30429	6.74	0.75	12	3.48	14024.00	126642.00	100500	20230419	-5.97	50000	20220713	89.00	100500	-5.97	20230419	63700	48.35	20230106	100500	-5.97	20230419	50000	89.00	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	46806	N	N
77	20230616	150729	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	94000	8000	2	9.30	95564165600	1044212	751.10	90400	94700	88600	111800	60200	86000	91517.97	13.05	26	-5006	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	30268	6.70	0.74	12	3.24	14024.00	126642.00	100500	20230419	-6.47	50000	20220713	88.00	100500	-6.47	20230419	63700	47.57	20230106	100500	-6.47	20230419	50000	88.00	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
78	20230616	140258	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	92800	6800	2	7.91	82703092700	906306	651.91	90400	94700	88600	111800	60200	86000	91252.95	13.05	26	-11208	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	29882	6.62	0.73	12	2.81	14024.00	126642.00	100500	20230419	-7.66	50000	20220713	85.60	100500	-7.66	20230419	63700	45.68	20230106	100500	-7.66	20230419	50000	85.60	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
79	20230616	130919	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	91200	5200	2	6.05	66597160700	733110	527.33	90400	93900	88600	111800	60200	86000	90841.98	13.05	26	-49569	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	29366	6.50	0.72	12	2.28	14024.00	126642.00	100500	20230419	-9.25	50000	20220713	82.40	100500	-9.25	20230419	63700	43.17	20230106	100500	-9.25	20230419	50000	82.40	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
80	20230616	120508	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	89900	3900	2	4.53	59732543400	657724	473.10	90400	93900	88600	111800	60200	86000	90817.03	13.05	26	-45443	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	28948	6.41	0.71	12	2.04	14024.00	126642.00	100500	20230419	-10.55	50000	20220713	79.80	100500	-10.55	20230419	63700	41.13	20230106	100500	-10.55	20230419	50000	79.80	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
81	20230616	110732	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90500	4500	2	5.23	56020367200	616634	443.55	90400	93900	88600	111800	60200	86000	90848.65	13.05	26	-33864	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	29141	6.45	0.71	12	1.92	14024.00	126642.00	100500	20230419	-9.95	50000	20220713	81.00	100500	-9.95	20230419	63700	42.07	20230106	100500	-9.95	20230419	50000	81.00	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
82	20230616	101025	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90700	4700	2	5.47	42852767800	473040	340.26	90400	93900	88600	111800	60200	86000	90590.16	13.05	26	-72212	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	29205	6.47	0.72	12	1.47	14024.00	126642.00	100500	20230419	-9.75	50000	20220713	81.40	100500	-9.75	20230419	63700	42.39	20230106	100500	-9.75	20230419	50000	81.40	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
83	20230616	091001	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	90000	4000	2	4.65	21427336900	235023	169.05	90400	93900	89600	111800	60200	86000	91171.23	13.05	26	-36808	87733	86866	85933	85066	84133	86400	84600	1610	25800	5000	65360	100	1	32200000	28980	6.42	0.71	12	0.73	14024.00	126642.00	100500	20230419	-10.45	50000	20220713	80.00	100500	-10.45	20230419	63700	41.29	20230106	100500	-10.45	20230419	50000	80.00	20220713	0.71	Y	006260	5000	1610 억	4201136	N	N	5319	N	N
84	20230615	150720	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86200	200	2	0.23	10713627900	124869	55.02	86400	86800	85000	111800	60200	86000	85798.94	13.06	52	-23564	91333	88666	86933	84266	82533	87800	83400	1610	25800	5000	65360	100	1	32200000	27756	6.15	0.68	12	0.39	14024.00	126642.00	100500	20230419	-14.23	50000	20220713	72.40	100500	-14.23	20230419	63700	35.32	20230106	100500	-14.23	20230419	50000	72.40	20220713	0.74	Y	006260	5000	1610 억	4203749	N	N	8231	N	N
85	20230615	140632	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85500	-500	5	-0.58	9063564300	105656	46.55	86400	86800	85000	111800	60200	86000	85783.72	13.06	52	-20108	91333	88666	86933	84266	82533	87800	83400	1610	25800	5000	65360	100	1	32200000	27531	6.10	0.68	12	0.33	14024.00	126642.00	100500	20230419	-14.93	50000	20220713	71.00	100500	-14.93	20230419	63700	34.22	20230106	100500	-14.93	20230419	50000	71.00	20220713	0.74	Y	006260	5000	1610 억	4203749	N	N	8231	N	N
86	20230615	130856	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86000	0	3	0.00	7517930300	87579	38.59	86400	86800	85000	111800	60200	86000	85841.70	13.06	52	-17058	91333	88666	86933	84266	82533	87800	83400	1610	25800	5000	65360	100	1	32200000	27692	6.13	0.68	12	0.27	14024.00	126642.00	100500	20230419	-14.43	50000	20220713	72.00	100500	-14.43	20230419	63700	35.01	20230106	100500	-14.43	20230419	50000	72.00	20220713	0.74	Y	006260	5000	1610 억	4203749	N	N	8231	N	N
87	20230615	120819	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	85600	-400	5	-0.47	6969726900	81189	35.77	86400	86800	85000	111800	60200	86000	85845.70	13.06	52	-15472	91333	88666	86933	84266	82533	87800	83400	1610	25800	5000	65360	100	1	32200000	27563	6.10	0.68	12	0.25	14024.00	126642.00	100500	20230419	-14.83	50000	20220713	71.20	100500	-14.83	20230419	63700	34.38	20230106	100500	-14.83	20230419	50000	71.20	20220713	0.74	Y	006260	5000	1610 억	4203749	N	N	8231	N	N
88	20230615	110132	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86500	500	2	0.58	5760654300	67114	29.57	86400	86800	85000	111800	60200	86000	85833.87	13.06	52	-11927	91333	88666	86933	84266	82533	87800	83400	1610	25800	5000	65360	100	1	32200000	27853	6.17	0.68	12	0.21	14024.00	126642.00	100500	20230419	-13.93	50000	20220713	73.00	100500	-13.93	20230419	63700	35.79	20230106	100500	-13.93	20230419	50000	73.00	20220713	0.74	Y	006260	5000	1610 억	4203749	N	N	8231	N	N
89	20230611	184817	55	30.00	KOSPI200		금융업	N	N	N	Y	40	N	86500	-1600	5	-1.82	18207245400	209039	91.12	89100	89800	86300	114500	61700	88100	87102.45	13.00	-3705	-43085	92566	90332	88166	85932	83766	91450	87050	1610	26400	5000	66950	100	1	32200000	27853	6.17	0.68	12	0.65	14024.00	126642.00	100500	20230419	-13.93	50000	20220713	73.00	100500	-13.93	20230419	63700	35.79	20230106	100500	-13.93	20230419	50000	73.00	20220713	0.76	Y	006260	5000	1610 억	4184778	N	N	12129	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History